{"symbol":"CRWS","url":"https://intraalpha.com/companies/CRWS","capturedAt":"2026-10-23T13:33:44.222Z","state":"ready","quote":{"symbol":"CRWS","last_price":2.42,"prev_close":2.42,"regular_close":2.42,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":2.35,"ask":2.48,"bid_size":3600,"ask_size":200,"volume":2355,"vwap":2.42012,"open":2.42,"high":2.4214,"low":2.42,"close":2.42,"trade_count":11,"last_trade_at":"2026-10-23T13:31:30.268197342Z","last_quote_at":"2026-10-23T13:31:30.268269387Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T09:33:28.355817752-04:00","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":"CRWS","fetched_at":"2026-10-23T13:33:43.862598+00:00","name":"Crown Crafts Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"FURNISHINGS, FIXTURES & APPLIANCES","country":"USA","description":"Crown Crafts, Inc. operates in the consumer products industry in the United States and internationally. The company is headquartered in Gonzales, Louisiana.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":26039900,"ebitda":6926000,"pe_ratio":5.26,"peg_ratio":4.745,"book_value":3.737,"dividend_per_share":0.32,"dividend_yield":0.136,"eps":0.46,"revenue_ttm":83554000,"gross_profit_ttm":24591000,"profit_margin":0.0599,"operating_margin_ttm":0.172,"return_on_assets_ttm":0.047,"return_on_equity_ttm":0.128,"quarterly_earnings_growth":0.63,"quarterly_revenue_growth":0.083,"analyst_target_price":7.5,"analyst_number":null,"beta":0.689,"fifty_two_week_high":3.066,"fifty_two_week_low":2.134,"fifty_day_ma":2.638,"two_hundred_day_ma":2.798,"shares_outstanding":10760300,"forward_pe":12.67,"price_to_sales":0.312,"price_to_book":0.69,"ev_to_revenue":0.562,"ev_to_ebitda":4.538},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T13:33:43.862598+00:00"},"optionObservedAt":"2026-10-23T13:30:01.114Z","bars":[{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-16T13:30:00Z","v":823,"vw":2.44},{"c":2.41,"h":2.41,"l":2.41,"n":4,"o":2.41,"t":"2026-10-16T14:10:00Z","v":206,"vw":2.41},{"c":2.4223,"h":2.43,"l":2.4223,"n":2,"o":2.43,"t":"2026-10-16T14:50:00Z","v":441,"vw":2.425373},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-16T15:10:00Z","v":2500,"vw":2.42},{"c":2.41,"h":2.41,"l":2.41,"n":4,"o":2.41,"t":"2026-10-16T18:55:00Z","v":106,"vw":2.41},{"c":2.405,"h":2.41,"l":2.405,"n":3,"o":2.41,"t":"2026-10-16T19:20:00Z","v":971,"vw":2.40897},{"c":2.42,"h":2.42,"l":2.405,"n":8,"o":2.405,"t":"2026-10-16T19:25:00Z","v":412,"vw":2.413023},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-16T19:55:00Z","v":136,"vw":2.42},{"c":2.43,"h":2.43,"l":2.43,"n":2,"o":2.43,"t":"2026-10-16T20:00:00Z","v":312,"vw":2.43},{"c":2.38,"h":2.4,"l":2.38,"n":6,"o":2.4,"t":"2026-10-19T13:30:00Z","v":6048,"vw":2.396287},{"c":2.385,"h":2.385,"l":2.385,"n":3,"o":2.385,"t":"2026-10-19T13:35:00Z","v":1232,"vw":2.385},{"c":2.375,"h":2.39,"l":2.375,"n":19,"o":2.39,"t":"2026-10-19T14:00:00Z","v":682,"vw":2.380536},{"c":2.4,"h":2.4,"l":2.375,"n":5,"o":2.375,"t":"2026-10-19T14:15:00Z","v":3085,"vw":2.375828},{"c":2.361,"h":2.361,"l":2.361,"n":2,"o":2.361,"t":"2026-10-19T14:25:00Z","v":495,"vw":2.361},{"c":2.3611,"h":2.3611,"l":2.3611,"n":6,"o":2.3611,"t":"2026-10-19T14:35:00Z","v":520,"vw":2.3611},{"c":2.3602,"h":2.3602,"l":2.3602,"n":2,"o":2.3602,"t":"2026-10-19T14:45:00Z","v":514,"vw":2.3602},{"c":2.35,"h":2.365,"l":2.35,"n":67,"o":2.361,"t":"2026-10-19T14:50:00Z","v":7459,"vw":2.355323},{"c":2.345,"h":2.35,"l":2.345,"n":7,"o":2.35,"t":"2026-10-19T14:55:00Z","v":671,"vw":2.345842},{"c":2.35,"h":2.35,"l":2.34,"n":22,"o":2.34,"t":"2026-10-19T15:05:00Z","v":1686,"vw":2.345337},{"c":2.341,"h":2.341,"l":2.341,"n":6,"o":2.341,"t":"2026-10-19T15:10:00Z","v":530,"vw":2.341},{"c":2.345,"h":2.345,"l":2.345,"n":1,"o":2.345,"t":"2026-10-19T15:20:00Z","v":494,"vw":2.345},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-10-19T15:25:00Z","v":263,"vw":2.34},{"c":2.37,"h":2.37,"l":2.345,"n":19,"o":2.3501,"t":"2026-10-19T15:30:00Z","v":7875,"vw":2.350468},{"c":2.365,"h":2.365,"l":2.365,"n":1,"o":2.365,"t":"2026-10-19T15:40:00Z","v":494,"vw":2.365},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-19T15:45:00Z","v":364,"vw":2.35},{"c":2.34,"h":2.3401,"l":2.34,"n":3,"o":2.3401,"t":"2026-10-19T15:50:00Z","v":750,"vw":2.340066},{"c":2.358,"h":2.358,"l":2.355,"n":5,"o":2.355,"t":"2026-10-19T16:00:00Z","v":648,"vw":2.357433},{"c":2.3401,"h":2.342,"l":2.34,"n":31,"o":2.34,"t":"2026-10-19T16:05:00Z","v":8182,"vw":2.340098},{"c":2.34,"h":2.34,"l":2.34,"n":3,"o":2.34,"t":"2026-10-19T16:10:00Z","v":761,"vw":2.34},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-19T16:15:00Z","v":494,"vw":2.35},{"c":2.33,"h":2.345,"l":2.33,"n":5,"o":2.345,"t":"2026-10-19T16:20:00Z","v":790,"vw":2.340179},{"c":2.3301,"h":2.3301,"l":2.33,"n":11,"o":2.33,"t":"2026-10-19T16:30:00Z","v":894,"vw":2.33005},{"c":2.3558,"h":2.3558,"l":2.33,"n":2,"o":2.33,"t":"2026-10-19T16:40:00Z","v":1053,"vw":2.352051},{"c":2.345,"h":2.345,"l":2.345,"n":1,"o":2.345,"t":"2026-10-19T16:45:00Z","v":494,"vw":2.345},{"c":2.34,"h":2.34,"l":2.33,"n":3,"o":2.33,"t":"2026-10-19T16:50:00Z","v":714,"vw":2.337118},{"c":2.322,"h":2.34,"l":2.3201,"n":5,"o":2.3201,"t":"2026-10-19T17:00:00Z","v":2225,"vw":2.322984},{"c":2.32,"h":2.3201,"l":2.32,"n":11,"o":2.3201,"t":"2026-10-19T17:05:00Z","v":742,"vw":2.320065},{"c":2.315,"h":2.33,"l":2.31,"n":34,"o":2.33,"t":"2026-10-19T17:10:00Z","v":4910,"vw":2.321409},{"c":2.31,"h":2.32,"l":2.31,"n":18,"o":2.32,"t":"2026-10-19T17:25:00Z","v":675,"vw":2.315},{"c":2.315,"h":2.315,"l":2.315,"n":1,"o":2.315,"t":"2026-10-19T17:35:00Z","v":494,"vw":2.315},{"c":2.3046,"h":2.3046,"l":2.3046,"n":2,"o":2.3046,"t":"2026-10-19T17:40:00Z","v":514,"vw":2.3046},{"c":2.31,"h":2.31,"l":2.3001,"n":4,"o":2.3001,"t":"2026-10-19T17:45:00Z","v":988,"vw":2.305331},{"c":2.3023,"h":2.3023,"l":2.3023,"n":2,"o":2.3023,"t":"2026-10-19T17:50:00Z","v":499,"vw":2.3023},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-10-19T17:55:00Z","v":1102,"vw":2.3},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-10-19T18:00:00Z","v":200,"vw":2.31},{"c":2.31,"h":2.3195,"l":2.31,"n":8,"o":2.31,"t":"2026-10-19T18:10:00Z","v":3295,"vw":2.310776},{"c":2.31,"h":2.31,"l":2.31,"n":12,"o":2.31,"t":"2026-10-19T18:15:00Z","v":786,"vw":2.31},{"c":2.315,"h":2.315,"l":2.3101,"n":3,"o":2.3101,"t":"2026-10-19T18:20:00Z","v":2453,"vw":2.314098},{"c":2.315,"h":2.315,"l":2.315,"n":1,"o":2.315,"t":"2026-10-19T18:25:00Z","v":377,"vw":2.315},{"c":2.315,"h":2.315,"l":2.315,"n":6,"o":2.315,"t":"2026-10-19T18:30:00Z","v":1312,"vw":2.315},{"c":2.3231,"h":2.3231,"l":2.3231,"n":3,"o":2.3231,"t":"2026-10-19T19:00:00Z","v":405,"vw":2.3231},{"c":2.33,"h":2.33,"l":2.33,"n":3,"o":2.33,"t":"2026-10-19T19:10:00Z","v":103,"vw":2.33},{"c":2.322,"h":2.33,"l":2.322,"n":4,"o":2.3254,"t":"2026-10-19T19:30:00Z","v":502,"vw":2.32588},{"c":2.34,"h":2.34,"l":2.33,"n":12,"o":2.33,"t":"2026-10-19T19:40:00Z","v":3141,"vw":2.333087},{"c":2.345,"h":2.345,"l":2.345,"n":15,"o":2.345,"t":"2026-10-19T19:45:00Z","v":592,"vw":2.345},{"c":2.345,"h":2.345,"l":2.345,"n":41,"o":2.345,"t":"2026-10-19T19:55:00Z","v":1900,"vw":2.345},{"c":2.33,"h":2.33,"l":2.33,"n":3,"o":2.33,"t":"2026-10-19T20:00:00Z","v":2474,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":12,"o":2.33,"t":"2026-10-20T13:30:00Z","v":3035,"vw":2.33},{"c":2.35,"h":2.35,"l":2.35,"n":5,"o":2.35,"t":"2026-10-20T13:55:00Z","v":113,"vw":2.35},{"c":2.38,"h":2.38,"l":2.35,"n":22,"o":2.35,"t":"2026-10-20T14:40:00Z","v":3736,"vw":2.374264},{"c":2.38,"h":2.38,"l":2.38,"n":3,"o":2.38,"t":"2026-10-20T14:45:00Z","v":1529,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-20T14:55:00Z","v":154,"vw":2.38},{"c":2.365,"h":2.37,"l":2.365,"n":2,"o":2.37,"t":"2026-10-20T15:30:00Z","v":1100,"vw":2.369545},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-20T15:40:00Z","v":515,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-20T15:50:00Z","v":810,"vw":2.37},{"c":2.365,"h":2.365,"l":2.365,"n":1,"o":2.365,"t":"2026-10-20T16:40:00Z","v":100,"vw":2.365},{"c":2.37,"h":2.37,"l":2.37,"n":13,"o":2.37,"t":"2026-10-20T17:10:00Z","v":1274,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-20T17:15:00Z","v":105,"vw":2.37},{"c":2.38,"h":2.38,"l":2.38,"n":6,"o":2.38,"t":"2026-10-20T17:20:00Z","v":220,"vw":2.38},{"c":2.385,"h":2.3895,"l":2.385,"n":4,"o":2.385,"t":"2026-10-20T17:25:00Z","v":4515,"vw":2.385535},{"c":2.385,"h":2.385,"l":2.385,"n":1,"o":2.385,"t":"2026-10-20T17:30:00Z","v":2000,"vw":2.385},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-20T17:35:00Z","v":1800,"vw":2.38},{"c":2.37,"h":2.38,"l":2.37,"n":15,"o":2.38,"t":"2026-10-20T17:40:00Z","v":1014,"vw":2.378771},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-20T18:00:00Z","v":200,"vw":2.37},{"c":2.3808,"h":2.3808,"l":2.3808,"n":1,"o":2.3808,"t":"2026-10-20T18:15:00Z","v":508,"vw":2.3808},{"c":2.3862,"h":2.3862,"l":2.37,"n":2,"o":2.37,"t":"2026-10-20T18:50:00Z","v":608,"vw":2.383536},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-10-20T18:55:00Z","v":208,"vw":2.35},{"c":2.355,"h":2.355,"l":2.355,"n":6,"o":2.355,"t":"2026-10-20T19:10:00Z","v":143,"vw":2.355},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-20T19:15:00Z","v":200,"vw":2.38},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-10-20T19:50:00Z","v":201,"vw":2.36},{"c":2.38,"h":2.38,"l":2.38,"n":4,"o":2.38,"t":"2026-10-20T20:00:00Z","v":1835,"vw":2.38},{"c":2.37,"h":2.38,"l":2.35,"n":11,"o":2.35,"t":"2026-10-21T13:30:00Z","v":1966,"vw":2.352835},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-10-21T13:45:00Z","v":446,"vw":2.37},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-21T13:55:00Z","v":845,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-21T14:00:00Z","v":101,"vw":2.35},{"c":2.345,"h":2.345,"l":2.345,"n":1,"o":2.345,"t":"2026-10-21T14:35:00Z","v":170,"vw":2.345},{"c":2.345,"h":2.345,"l":2.345,"n":2,"o":2.345,"t":"2026-10-21T14:50:00Z","v":109,"vw":2.345},{"c":2.355,"h":2.37,"l":2.355,"n":6,"o":2.37,"t":"2026-10-21T14:55:00Z","v":410,"vw":2.36625},{"c":2.35,"h":2.35,"l":2.3275,"n":3,"o":2.3275,"t":"2026-10-21T15:45:00Z","v":605,"vw":2.331225},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-21T15:55:00Z","v":100,"vw":2.36},{"c":2.355,"h":2.36,"l":2.355,"n":19,"o":2.36,"t":"2026-10-21T16:00:00Z","v":795,"vw":2.356667},{"c":2.355,"h":2.355,"l":2.3502,"n":6,"o":2.3502,"t":"2026-10-21T16:05:00Z","v":946,"vw":2.352324},{"c":2.35,"h":2.35,"l":2.35,"n":6,"o":2.35,"t":"2026-10-21T16:10:00Z","v":505,"vw":2.35},{"c":2.35,"h":2.35,"l":2.335,"n":9,"o":2.335,"t":"2026-10-21T16:15:00Z","v":4409,"vw":2.336712},{"c":2.335,"h":2.35,"l":2.335,"n":5,"o":2.35,"t":"2026-10-21T16:25:00Z","v":511,"vw":2.338289},{"c":2.3231,"h":2.35,"l":2.3231,"n":4,"o":2.35,"t":"2026-10-21T16:30:00Z","v":1104,"vw":2.33772},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-10-21T16:35:00Z","v":500,"vw":2.35},{"c":2.37,"h":2.37,"l":2.35,"n":13,"o":2.35,"t":"2026-10-21T16:50:00Z","v":1401,"vw":2.359146},{"c":2.3406,"h":2.3406,"l":2.3406,"n":1,"o":2.3406,"t":"2026-10-21T16:55:00Z","v":504,"vw":2.3406},{"c":2.355,"h":2.355,"l":2.355,"n":1,"o":2.355,"t":"2026-10-21T17:00:00Z","v":102,"vw":2.355},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-21T17:05:00Z","v":300,"vw":2.37},{"c":2.37,"h":2.37,"l":2.355,"n":5,"o":2.355,"t":"2026-10-21T17:15:00Z","v":1125,"vw":2.365676},{"c":2.3401,"h":2.3568,"l":2.3401,"n":3,"o":2.3568,"t":"2026-10-21T17:25:00Z","v":733,"vw":2.343649},{"c":2.36,"h":2.36,"l":2.35,"n":7,"o":2.35,"t":"2026-10-21T17:30:00Z","v":413,"vw":2.353377},{"c":2.36,"h":2.36,"l":2.3501,"n":4,"o":2.3513,"t":"2026-10-21T17:40:00Z","v":895,"vw":2.352949},{"c":2.365,"h":2.365,"l":2.365,"n":7,"o":2.365,"t":"2026-10-21T17:45:00Z","v":508,"vw":2.365},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-21T17:50:00Z","v":100,"vw":2.37},{"c":2.3611,"h":2.365,"l":2.3611,"n":3,"o":2.365,"t":"2026-10-21T17:55:00Z","v":502,"vw":2.362375},{"c":2.365,"h":2.365,"l":2.365,"n":1,"o":2.365,"t":"2026-10-21T18:05:00Z","v":100,"vw":2.365},{"c":2.3611,"h":2.3611,"l":2.3611,"n":1,"o":2.3611,"t":"2026-10-21T18:15:00Z","v":332,"vw":2.3611},{"c":2.37,"h":2.37,"l":2.365,"n":4,"o":2.365,"t":"2026-10-21T18:25:00Z","v":249,"vw":2.3675},{"c":2.365,"h":2.365,"l":2.365,"n":2,"o":2.365,"t":"2026-10-21T18:40:00Z","v":159,"vw":2.365},{"c":2.365,"h":2.365,"l":2.365,"n":4,"o":2.365,"t":"2026-10-21T18:45:00Z","v":302,"vw":2.365},{"c":2.365,"h":2.365,"l":2.36,"n":10,"o":2.365,"t":"2026-10-21T18:50:00Z","v":2261,"vw":2.360446},{"c":2.355,"h":2.355,"l":2.355,"n":2,"o":2.355,"t":"2026-10-21T18:55:00Z","v":155,"vw":2.355},{"c":2.355,"h":2.355,"l":2.355,"n":2,"o":2.355,"t":"2026-10-21T19:00:00Z","v":200,"vw":2.355},{"c":2.36,"h":2.365,"l":2.36,"n":10,"o":2.36,"t":"2026-10-21T19:05:00Z","v":746,"vw":2.360833},{"c":2.35,"h":2.355,"l":2.35,"n":18,"o":2.35,"t":"2026-10-21T19:10:00Z","v":793,"vw":2.350833},{"c":2.36,"h":2.36,"l":2.34,"n":13,"o":2.34,"t":"2026-10-21T19:20:00Z","v":6636,"vw":2.342174},{"c":2.36,"h":2.37,"l":2.36,"n":6,"o":2.37,"t":"2026-10-21T19:25:00Z","v":1228,"vw":2.366931},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-21T19:35:00Z","v":100,"vw":2.37},{"c":2.36,"h":2.37,"l":2.36,"n":4,"o":2.37,"t":"2026-10-21T19:45:00Z","v":629,"vw":2.366359},{"c":2.35,"h":2.37,"l":2.35,"n":35,"o":2.37,"t":"2026-10-21T19:55:00Z","v":3684,"vw":2.35911},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-21T20:00:00Z","v":2099,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-22T11:00:00Z","v":113,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-10-22T13:30:00Z","v":1945,"vw":2.35},{"c":2.37,"h":2.37,"l":2.37,"n":4,"o":2.37,"t":"2026-10-22T14:00:00Z","v":304,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-10-22T14:30:00Z","v":2659,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-22T14:35:00Z","v":101,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":6,"o":2.37,"t":"2026-10-22T14:45:00Z","v":341,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":14,"o":2.37,"t":"2026-10-22T15:00:00Z","v":345,"vw":2.37},{"c":2.36,"h":2.37,"l":2.36,"n":38,"o":2.37,"t":"2026-10-22T15:10:00Z","v":1513,"vw":2.365845},{"c":2.37,"h":2.37,"l":2.36,"n":20,"o":2.36,"t":"2026-10-22T15:25:00Z","v":614,"vw":2.365},{"c":2.3672,"h":2.3672,"l":2.3672,"n":2,"o":2.3672,"t":"2026-10-22T16:00:00Z","v":394,"vw":2.3672},{"c":2.375,"h":2.375,"l":2.375,"n":1,"o":2.375,"t":"2026-10-22T16:20:00Z","v":135,"vw":2.375},{"c":2.3876,"h":2.3876,"l":2.3876,"n":1,"o":2.3876,"t":"2026-10-22T16:55:00Z","v":183,"vw":2.3876},{"c":2.382,"h":2.39,"l":2.375,"n":29,"o":2.3868,"t":"2026-10-22T17:25:00Z","v":9553,"vw":2.381309},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-22T17:35:00Z","v":127,"vw":2.39},{"c":2.3978,"h":2.3978,"l":2.3978,"n":2,"o":2.3978,"t":"2026-10-22T17:40:00Z","v":182,"vw":2.3978},{"c":2.382,"h":2.382,"l":2.382,"n":2,"o":2.382,"t":"2026-10-22T17:55:00Z","v":131,"vw":2.382},{"c":2.39,"h":2.39,"l":2.3802,"n":10,"o":2.39,"t":"2026-10-22T18:00:00Z","v":2121,"vw":2.381691},{"c":2.39,"h":2.39,"l":2.39,"n":9,"o":2.39,"t":"2026-10-22T18:10:00Z","v":777,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-22T18:15:00Z","v":182,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-22T18:20:00Z","v":2000,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":9,"o":2.39,"t":"2026-10-22T18:25:00Z","v":241,"vw":2.39},{"c":2.42,"h":2.42,"l":2.395,"n":18,"o":2.395,"t":"2026-10-22T18:40:00Z","v":2446,"vw":2.413645},{"c":2.42,"h":2.42,"l":2.42,"n":3,"o":2.42,"t":"2026-10-22T18:50:00Z","v":2199,"vw":2.42},{"c":2.41,"h":2.41,"l":2.41,"n":2,"o":2.41,"t":"2026-10-22T19:30:00Z","v":184,"vw":2.41},{"c":2.4,"h":2.42,"l":2.4,"n":14,"o":2.42,"t":"2026-10-22T19:55:00Z","v":978,"vw":2.414975},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-22T20:00:00Z","v":2848,"vw":2.42},{"c":2.42,"h":2.4214,"l":2.42,"n":9,"o":2.42,"t":"2026-10-23T13:30:00Z","v":2353,"vw":2.42012}],"history":[{"c":4.78,"h":4.9,"l":4.78,"n":152,"o":4.9,"t":"2024-10-21T04:00:00Z","v":13849,"vw":4.811192},{"c":4.77,"h":4.86,"l":4.72,"n":212,"o":4.86,"t":"2024-10-22T04:00:00Z","v":14169,"vw":4.778621},{"c":4.8,"h":4.8099,"l":4.74,"n":153,"o":4.77,"t":"2024-10-23T04:00:00Z","v":4268,"vw":4.7588},{"c":4.8,"h":4.8,"l":4.7,"n":268,"o":4.76,"t":"2024-10-24T04:00:00Z","v":38639,"vw":4.761879},{"c":4.724,"h":4.75,"l":4.7,"n":145,"o":4.75,"t":"2024-10-25T04:00:00Z","v":9312,"vw":4.72805},{"c":4.72,"h":4.8,"l":4.7101,"n":102,"o":4.75,"t":"2024-10-28T04:00:00Z","v":7400,"vw":4.73528},{"c":4.59,"h":4.75,"l":4.4839,"n":547,"o":4.74,"t":"2024-10-29T04:00:00Z","v":83916,"vw":4.63471},{"c":4.63,"h":4.6578,"l":4.53,"n":213,"o":4.6,"t":"2024-10-30T04:00:00Z","v":15965,"vw":4.591287},{"c":4.54,"h":4.6072,"l":4.5,"n":218,"o":4.6,"t":"2024-10-31T04:00:00Z","v":24928,"vw":4.541386},{"c":4.55,"h":4.575,"l":4.55,"n":117,"o":4.575,"t":"2024-11-01T04:00:00Z","v":1641,"vw":4.555263},{"c":4.55,"h":4.6,"l":4.55,"n":183,"o":4.55,"t":"2024-11-04T05:00:00Z","v":6838,"vw":4.558868},{"c":4.56,"h":4.59,"l":4.5593,"n":129,"o":4.5899,"t":"2024-11-05T05:00:00Z","v":9248,"vw":4.586101},{"c":4.5,"h":4.5674,"l":4.21,"n":443,"o":4.54,"t":"2024-11-06T05:00:00Z","v":87328,"vw":4.457825},{"c":4.45,"h":4.51,"l":4.45,"n":187,"o":4.49,"t":"2024-11-07T05:00:00Z","v":18010,"vw":4.479681},{"c":4.42,"h":4.53,"l":4.42,"n":165,"o":4.43,"t":"2024-11-08T05:00:00Z","v":39025,"vw":4.487196},{"c":4.47,"h":4.51,"l":4.42,"n":157,"o":4.42,"t":"2024-11-11T05:00:00Z","v":24896,"vw":4.473391},{"c":4.41,"h":4.4614,"l":4.22,"n":157,"o":4.22,"t":"2024-11-12T05:00:00Z","v":27623,"vw":4.372901},{"c":4.44,"h":4.5,"l":4.4,"n":239,"o":4.4,"t":"2024-11-13T05:00:00Z","v":38298,"vw":4.449034},{"c":4.54,"h":4.54,"l":4.46,"n":274,"o":4.47,"t":"2024-11-14T05:00:00Z","v":17048,"vw":4.502197},{"c":4.535,"h":4.5544,"l":4.5,"n":199,"o":4.54,"t":"2024-11-15T05:00:00Z","v":9322,"vw":4.542573},{"c":4.43,"h":4.54,"l":4.38,"n":220,"o":4.54,"t":"2024-11-18T05:00:00Z","v":31812,"vw":4.483463},{"c":4.5,"h":4.5,"l":4.4103,"n":164,"o":4.42,"t":"2024-11-19T05:00:00Z","v":18183,"vw":4.469984},{"c":4.52,"h":4.52,"l":4.44,"n":171,"o":4.47,"t":"2024-11-20T05:00:00Z","v":8346,"vw":4.479163},{"c":4.5,"h":4.515,"l":4.46,"n":112,"o":4.5,"t":"2024-11-21T05:00:00Z","v":14340,"vw":4.494767},{"c":4.52,"h":4.56,"l":4.49,"n":173,"o":4.49,"t":"2024-11-22T05:00:00Z","v":13427,"vw":4.514733},{"c":4.57,"h":4.6,"l":4.5,"n":204,"o":4.5,"t":"2024-11-25T05:00:00Z","v":19518,"vw":4.551228},{"c":4.6,"h":4.6,"l":4.54,"n":165,"o":4.5945,"t":"2024-11-26T05:00:00Z","v":10063,"vw":4.562333},{"c":4.57,"h":4.62,"l":4.555,"n":184,"o":4.6,"t":"2024-11-27T05:00:00Z","v":11685,"vw":4.594148},{"c":4.59,"h":4.61,"l":4.56,"n":124,"o":4.61,"t":"2024-11-29T05:00:00Z","v":10350,"vw":4.581881},{"c":4.62,"h":4.62,"l":4.5405,"n":181,"o":4.59,"t":"2024-12-02T05:00:00Z","v":13367,"vw":4.59659},{"c":4.61,"h":4.63,"l":4.595,"n":108,"o":4.63,"t":"2024-12-03T05:00:00Z","v":19136,"vw":4.612891},{"c":4.64,"h":4.65,"l":4.62,"n":105,"o":4.63,"t":"2024-12-04T05:00:00Z","v":14093,"vw":4.637811},{"c":4.66,"h":4.69,"l":4.65,"n":129,"o":4.65,"t":"2024-12-05T05:00:00Z","v":21566,"vw":4.66639},{"c":4.61,"h":4.6795,"l":4.61,"n":198,"o":4.64,"t":"2024-12-06T05:00:00Z","v":38948,"vw":4.651328},{"c":4.57,"h":4.6186,"l":4.51,"n":228,"o":4.61,"t":"2024-12-09T05:00:00Z","v":21131,"vw":4.574744},{"c":4.51,"h":4.57,"l":4.5,"n":215,"o":4.56,"t":"2024-12-10T05:00:00Z","v":17712,"vw":4.534225},{"c":4.49,"h":4.58,"l":4.45,"n":247,"o":4.58,"t":"2024-12-11T05:00:00Z","v":23435,"vw":4.50004},{"c":4.54,"h":4.55,"l":4.48,"n":216,"o":4.48,"t":"2024-12-12T05:00:00Z","v":13179,"vw":4.504038},{"c":4.505,"h":4.57,"l":4.4,"n":188,"o":4.4,"t":"2024-12-13T05:00:00Z","v":20854,"vw":4.489835},{"c":4.53,"h":4.54,"l":4.5,"n":91,"o":4.54,"t":"2024-12-16T05:00:00Z","v":6411,"vw":4.51677},{"c":4.53,"h":4.53,"l":4.51,"n":91,"o":4.53,"t":"2024-12-17T05:00:00Z","v":4292,"vw":4.521791},{"c":4.5,"h":4.52,"l":4.4818,"n":166,"o":4.52,"t":"2024-12-18T05:00:00Z","v":22217,"vw":4.497416},{"c":4.52,"h":4.52,"l":4.48,"n":98,"o":4.51,"t":"2024-12-19T05:00:00Z","v":13972,"vw":4.494898},{"c":4.55,"h":4.55,"l":4.47,"n":133,"o":4.48,"t":"2024-12-20T05:00:00Z","v":34193,"vw":4.50142},{"c":4.48,"h":4.521,"l":4.48,"n":94,"o":4.521,"t":"2024-12-23T05:00:00Z","v":7278,"vw":4.502398},{"c":4.53,"h":4.5547,"l":4.45,"n":47,"o":4.45,"t":"2024-12-24T05:00:00Z","v":7519,"vw":4.50246},{"c":4.49,"h":4.5,"l":4.49,"n":131,"o":4.49,"t":"2024-12-26T05:00:00Z","v":20242,"vw":4.495657},{"c":4.51,"h":4.51,"l":4.45,"n":139,"o":4.45,"t":"2024-12-27T05:00:00Z","v":18761,"vw":4.49085},{"c":4.5,"h":4.51,"l":4.46,"n":188,"o":4.51,"t":"2024-12-30T05:00:00Z","v":28494,"vw":4.487619},{"c":4.49,"h":4.515,"l":4.46,"n":105,"o":4.46,"t":"2024-12-31T05:00:00Z","v":17305,"vw":4.491224},{"c":4.56,"h":4.56,"l":4.47,"n":206,"o":4.52,"t":"2025-01-02T05:00:00Z","v":20795,"vw":4.504761},{"c":4.5,"h":4.5892,"l":4.482,"n":153,"o":4.58,"t":"2025-01-03T05:00:00Z","v":21893,"vw":4.523546},{"c":4.5,"h":4.52,"l":4.46,"n":264,"o":4.5,"t":"2025-01-06T05:00:00Z","v":33553,"vw":4.488542},{"c":4.5,"h":4.53,"l":4.47,"n":111,"o":4.47,"t":"2025-01-07T05:00:00Z","v":80367,"vw":4.502824},{"c":4.46,"h":4.515,"l":4.45,"n":144,"o":4.515,"t":"2025-01-08T05:00:00Z","v":11420,"vw":4.472404},{"c":4.465,"h":4.4816,"l":4.46,"n":106,"o":4.48,"t":"2025-01-10T05:00:00Z","v":9049,"vw":4.466933},{"c":4.46,"h":4.48,"l":4.438,"n":107,"o":4.45,"t":"2025-01-13T05:00:00Z","v":12567,"vw":4.453429},{"c":4.48,"h":4.5,"l":4.4491,"n":73,"o":4.4491,"t":"2025-01-14T05:00:00Z","v":13456,"vw":4.493811},{"c":4.495,"h":4.55,"l":4.4741,"n":264,"o":4.52,"t":"2025-01-15T05:00:00Z","v":30036,"vw":4.509218},{"c":4.54,"h":4.54,"l":4.49,"n":63,"o":4.5365,"t":"2025-01-16T05:00:00Z","v":8699,"vw":4.504385},{"c":4.52,"h":4.549,"l":4.49,"n":107,"o":4.52,"t":"2025-01-17T05:00:00Z","v":11550,"vw":4.504298},{"c":4.505,"h":4.53,"l":4.49,"n":146,"o":4.51,"t":"2025-01-21T05:00:00Z","v":13438,"vw":4.512348},{"c":4.48,"h":4.54,"l":4.48,"n":146,"o":4.54,"t":"2025-01-22T05:00:00Z","v":10461,"vw":4.497995},{"c":4.49,"h":4.51,"l":4.48,"n":99,"o":4.49,"t":"2025-01-23T05:00:00Z","v":3848,"vw":4.492019},{"c":4.47,"h":4.51,"l":4.4656,"n":100,"o":4.49,"t":"2025-01-24T05:00:00Z","v":24170,"vw":4.494298},{"c":4.46,"h":4.5099,"l":4.45,"n":232,"o":4.469,"t":"2025-01-27T05:00:00Z","v":18752,"vw":4.482277},{"c":4.5,"h":4.5,"l":4.47,"n":142,"o":4.47,"t":"2025-01-28T05:00:00Z","v":7402,"vw":4.489229},{"c":4.5,"h":4.52,"l":4.47,"n":212,"o":4.52,"t":"2025-01-29T05:00:00Z","v":12042,"vw":4.490697},{"c":4.5,"h":4.54,"l":4.49,"n":208,"o":4.5,"t":"2025-01-30T05:00:00Z","v":16562,"vw":4.503415},{"c":4.5,"h":4.54,"l":4.4812,"n":137,"o":4.54,"t":"2025-01-31T05:00:00Z","v":15417,"vw":4.498804},{"c":4.48,"h":4.5,"l":4.45,"n":164,"o":4.49,"t":"2025-02-03T05:00:00Z","v":20061,"vw":4.484423},{"c":4.48,"h":4.5168,"l":4.4648,"n":150,"o":4.48,"t":"2025-02-04T05:00:00Z","v":13576,"vw":4.491324},{"c":4.5,"h":4.53,"l":4.47,"n":168,"o":4.4848,"t":"2025-02-05T05:00:00Z","v":17078,"vw":4.494363},{"c":4.52,"h":4.53,"l":4.47,"n":99,"o":4.47,"t":"2025-02-06T05:00:00Z","v":6021,"vw":4.498781},{"c":4.49,"h":4.5337,"l":4.4601,"n":120,"o":4.5,"t":"2025-02-07T05:00:00Z","v":8578,"vw":4.491359},{"c":4.47,"h":4.5048,"l":4.4501,"n":122,"o":4.48,"t":"2025-02-10T05:00:00Z","v":6143,"vw":4.47624},{"c":4.47,"h":4.505,"l":4.46,"n":99,"o":4.505,"t":"2025-02-11T05:00:00Z","v":10558,"vw":4.475861},{"c":4.28,"h":4.55,"l":4.2234,"n":440,"o":4.55,"t":"2025-02-12T05:00:00Z","v":54026,"vw":4.325154},{"c":4.26,"h":4.3064,"l":4.25,"n":141,"o":4.27,"t":"2025-02-13T05:00:00Z","v":5292,"vw":4.271889},{"c":4.29,"h":4.29,"l":4.24,"n":153,"o":4.2685,"t":"2025-02-14T05:00:00Z","v":6786,"vw":4.261429},{"c":4.25,"h":4.27,"l":4.2398,"n":238,"o":4.26,"t":"2025-02-18T05:00:00Z","v":17997,"vw":4.253852},{"c":4.17,"h":4.2594,"l":4.16,"n":340,"o":4.25,"t":"2025-02-19T05:00:00Z","v":42243,"vw":4.196556},{"c":4.18,"h":4.27,"l":4.16,"n":142,"o":4.27,"t":"2025-02-20T05:00:00Z","v":15606,"vw":4.174492},{"c":4.165,"h":4.18,"l":4.16,"n":131,"o":4.18,"t":"2025-02-21T05:00:00Z","v":8701,"vw":4.168389},{"c":4.09,"h":4.19,"l":4.08,"n":375,"o":4.19,"t":"2025-02-24T05:00:00Z","v":29268,"vw":4.124775},{"c":4.1,"h":4.175,"l":4.09,"n":165,"o":4.175,"t":"2025-02-25T05:00:00Z","v":14099,"vw":4.108209},{"c":4.1,"h":4.19,"l":4.06,"n":289,"o":4.19,"t":"2025-02-26T05:00:00Z","v":20348,"vw":4.107578},{"c":4.05,"h":4.145,"l":4.05,"n":134,"o":4.11,"t":"2025-02-27T05:00:00Z","v":16009,"vw":4.073014},{"c":4.08,"h":4.0895,"l":4.07,"n":111,"o":4.07,"t":"2025-02-28T05:00:00Z","v":6937,"vw":4.077478},{"c":4.06,"h":4.0899,"l":4.06,"n":199,"o":4.06,"t":"2025-03-03T05:00:00Z","v":15252,"vw":4.073208},{"c":3.89,"h":4.09,"l":3.885,"n":325,"o":4.09,"t":"2025-03-04T05:00:00Z","v":39653,"vw":4.002532},{"c":4.06,"h":4.06,"l":3.905,"n":175,"o":4.02,"t":"2025-03-05T05:00:00Z","v":15059,"vw":3.956427},{"c":4.02,"h":4.0211,"l":3.93,"n":157,"o":4.0211,"t":"2025-03-06T05:00:00Z","v":12088,"vw":3.972282},{"c":4.0351,"h":4.04,"l":3.9812,"n":129,"o":4.04,"t":"2025-03-07T05:00:00Z","v":8478,"vw":4.000204},{"c":3.96,"h":4.04,"l":3.96,"n":253,"o":4.04,"t":"2025-03-10T04:00:00Z","v":21128,"vw":3.987462},{"c":3.9001,"h":3.9866,"l":3.9,"n":171,"o":3.97,"t":"2025-03-11T04:00:00Z","v":14971,"vw":3.917015},{"c":3.89,"h":3.97,"l":3.87,"n":182,"o":3.9485,"t":"2025-03-12T04:00:00Z","v":12588,"vw":3.912094},{"c":3.8815,"h":3.952,"l":3.85,"n":137,"o":3.945,"t":"2025-03-13T04:00:00Z","v":13604,"vw":3.898642},{"c":3.8335,"h":3.89,"l":3.83,"n":160,"o":3.85,"t":"2025-03-14T04:00:00Z","v":25212,"vw":3.869097},{"c":3.87,"h":3.8795,"l":3.85,"n":110,"o":3.85,"t":"2025-03-17T04:00:00Z","v":3655,"vw":3.864504},{"c":3.84,"h":3.8664,"l":3.84,"n":98,"o":3.8632,"t":"2025-03-18T04:00:00Z","v":5167,"vw":3.855768},{"c":3.9,"h":3.96,"l":3.835,"n":264,"o":3.84,"t":"2025-03-19T04:00:00Z","v":52616,"vw":3.858658},{"c":3.86,"h":3.95,"l":3.86,"n":109,"o":3.87,"t":"2025-03-20T04:00:00Z","v":6896,"vw":3.881584},{"c":3.86,"h":3.86,"l":3.83,"n":90,"o":3.85,"t":"2025-03-21T04:00:00Z","v":14458,"vw":3.835817},{"c":3.8377,"h":3.9323,"l":3.83,"n":152,"o":3.895,"t":"2025-03-24T04:00:00Z","v":14910,"vw":3.850616},{"c":3.8,"h":3.8807,"l":3.78,"n":157,"o":3.8567,"t":"2025-03-25T04:00:00Z","v":11903,"vw":3.828207},{"c":3.82,"h":3.8599,"l":3.78,"n":184,"o":3.79,"t":"2025-03-26T04:00:00Z","v":16869,"vw":3.807773},{"c":3.755,"h":3.86,"l":3.74,"n":288,"o":3.83,"t":"2025-03-27T04:00:00Z","v":29512,"vw":3.781708},{"c":3.69,"h":3.79,"l":3.685,"n":287,"o":3.76,"t":"2025-03-28T04:00:00Z","v":18624,"vw":3.726063},{"c":3.64,"h":3.69,"l":3.625,"n":285,"o":3.69,"t":"2025-03-31T04:00:00Z","v":28783,"vw":3.663711},{"c":3.6465,"h":3.69,"l":3.62,"n":191,"o":3.64,"t":"2025-04-01T04:00:00Z","v":17536,"vw":3.65279},{"c":3.6,"h":3.65,"l":3.5701,"n":218,"o":3.65,"t":"2025-04-02T04:00:00Z","v":28140,"vw":3.617639},{"c":3.47,"h":3.58,"l":3.39,"n":680,"o":3.58,"t":"2025-04-03T04:00:00Z","v":71139,"vw":3.464884},{"c":3.27,"h":3.48,"l":3.26,"n":320,"o":3.4,"t":"2025-04-04T04:00:00Z","v":36262,"vw":3.377638},{"c":3.08,"h":3.27,"l":3.08,"n":237,"o":3.27,"t":"2025-04-07T04:00:00Z","v":25803,"vw":3.155785},{"c":3,"h":3.37,"l":3,"n":277,"o":3.22,"t":"2025-04-08T04:00:00Z","v":32335,"vw":3.09774},{"c":3.1,"h":3.1,"l":2.88,"n":244,"o":3.08,"t":"2025-04-09T04:00:00Z","v":34455,"vw":2.95021},{"c":3.05,"h":3.1465,"l":3.0102,"n":104,"o":3.11,"t":"2025-04-10T04:00:00Z","v":23001,"vw":3.070741},{"c":2.9199,"h":3.1,"l":2.9,"n":271,"o":3.0817,"t":"2025-04-11T04:00:00Z","v":33137,"vw":2.949193},{"c":2.96,"h":3.08,"l":2.92,"n":242,"o":2.94,"t":"2025-04-14T04:00:00Z","v":26835,"vw":2.985789},{"c":2.98,"h":3.13,"l":2.97,"n":235,"o":3,"t":"2025-04-15T04:00:00Z","v":32537,"vw":3.012785},{"c":2.87,"h":3.02,"l":2.8693,"n":272,"o":2.98,"t":"2025-04-16T04:00:00Z","v":18179,"vw":2.927492},{"c":2.86,"h":2.9768,"l":2.825,"n":150,"o":2.87,"t":"2025-04-17T04:00:00Z","v":15607,"vw":2.872443},{"c":2.8,"h":2.86,"l":2.8,"n":138,"o":2.8,"t":"2025-04-21T04:00:00Z","v":18439,"vw":2.819906},{"c":2.9,"h":2.9874,"l":2.8,"n":115,"o":2.8,"t":"2025-04-22T04:00:00Z","v":20864,"vw":2.885163},{"c":2.95,"h":2.9981,"l":2.91,"n":151,"o":2.91,"t":"2025-04-23T04:00:00Z","v":6258,"vw":2.960766},{"c":3.04,"h":3.076,"l":2.96,"n":195,"o":2.96,"t":"2025-04-24T04:00:00Z","v":22573,"vw":3.009831},{"c":3.05,"h":3.06,"l":2.96,"n":168,"o":3.04,"t":"2025-04-25T04:00:00Z","v":11080,"vw":3.010775},{"c":2.96,"h":3.0745,"l":2.96,"n":155,"o":3.07,"t":"2025-04-28T04:00:00Z","v":23118,"vw":3.055662},{"c":3,"h":3.08,"l":2.95,"n":109,"o":2.99,"t":"2025-04-29T04:00:00Z","v":10866,"vw":3.003706},{"c":2.99,"h":3.13,"l":2.99,"n":106,"o":3,"t":"2025-04-30T04:00:00Z","v":12960,"vw":3.010119},{"c":2.95,"h":3.04,"l":2.94,"n":175,"o":3.04,"t":"2025-05-01T04:00:00Z","v":46565,"vw":2.965032},{"c":2.99,"h":3.02,"l":2.96,"n":79,"o":3.01,"t":"2025-05-02T04:00:00Z","v":7189,"vw":2.985197},{"c":2.98,"h":3.04,"l":2.9601,"n":128,"o":3.03,"t":"2025-05-05T04:00:00Z","v":16964,"vw":2.992868},{"c":2.96,"h":3,"l":2.95,"n":66,"o":2.9572,"t":"2025-05-06T04:00:00Z","v":8731,"vw":2.979004},{"c":3.01,"h":3.02,"l":2.97,"n":117,"o":2.97,"t":"2025-05-07T04:00:00Z","v":17905,"vw":3.00543},{"c":3.0446,"h":3.1499,"l":2.98,"n":172,"o":3.015,"t":"2025-05-08T04:00:00Z","v":35727,"vw":3.038783},{"c":3.08,"h":3.09,"l":3.02,"n":89,"o":3.06,"t":"2025-05-09T04:00:00Z","v":4257,"vw":3.054218},{"c":3.16,"h":3.2262,"l":3.03,"n":185,"o":3.05,"t":"2025-05-12T04:00:00Z","v":30601,"vw":3.134905},{"c":3.2,"h":3.27,"l":3.16,"n":157,"o":3.21,"t":"2025-05-13T04:00:00Z","v":22648,"vw":3.232812},{"c":3.27,"h":3.35,"l":3.15,"n":407,"o":3.23,"t":"2025-05-14T04:00:00Z","v":42540,"vw":3.237253},{"c":3.3,"h":3.3479,"l":3.26,"n":131,"o":3.28,"t":"2025-05-15T04:00:00Z","v":10990,"vw":3.295654},{"c":3.28,"h":3.36,"l":3.28,"n":212,"o":3.3146,"t":"2025-05-16T04:00:00Z","v":14928,"vw":3.308047},{"c":3.26,"h":3.33,"l":3.2483,"n":73,"o":3.25,"t":"2025-05-19T04:00:00Z","v":4470,"vw":3.287912},{"c":3.285,"h":3.33,"l":3.21,"n":248,"o":3.3,"t":"2025-05-20T04:00:00Z","v":20127,"vw":3.256831},{"c":3.18,"h":3.26,"l":3.1675,"n":124,"o":3.235,"t":"2025-05-21T04:00:00Z","v":24383,"vw":3.190924},{"c":3.2711,"h":3.29,"l":3.1754,"n":154,"o":3.1899,"t":"2025-05-22T04:00:00Z","v":5006,"vw":3.228674},{"c":3.19,"h":3.27,"l":3.16,"n":95,"o":3.16,"t":"2025-05-23T04:00:00Z","v":12950,"vw":3.184334},{"c":3.27,"h":3.29,"l":3.2,"n":137,"o":3.24,"t":"2025-05-27T04:00:00Z","v":6691,"vw":3.268258},{"c":3.31,"h":3.31,"l":3.16,"n":97,"o":3.23,"t":"2025-05-28T04:00:00Z","v":8734,"vw":3.278762},{"c":3.31,"h":3.376,"l":3.27,"n":107,"o":3.3,"t":"2025-05-29T04:00:00Z","v":12129,"vw":3.328177},{"c":3.23,"h":3.3299,"l":3.181,"n":168,"o":3.31,"t":"2025-05-30T04:00:00Z","v":34520,"vw":3.268748},{"c":3.155,"h":3.28,"l":3.09,"n":230,"o":3.26,"t":"2025-06-02T04:00:00Z","v":22721,"vw":3.149345},{"c":3.09,"h":3.1899,"l":3.03,"n":330,"o":3.12,"t":"2025-06-03T04:00:00Z","v":39872,"vw":3.128493},{"c":3.15,"h":3.18,"l":3.1,"n":211,"o":3.12,"t":"2025-06-04T04:00:00Z","v":36301,"vw":3.135318},{"c":3.1259,"h":3.1823,"l":3.0316,"n":185,"o":3.17,"t":"2025-06-05T04:00:00Z","v":18394,"vw":3.13081},{"c":3.11,"h":3.18,"l":3.105,"n":143,"o":3.18,"t":"2025-06-06T04:00:00Z","v":26510,"vw":3.128377},{"c":3.135,"h":3.1899,"l":3.1,"n":204,"o":3.11,"t":"2025-06-09T04:00:00Z","v":40790,"vw":3.128299},{"c":3.08,"h":3.19,"l":3.054,"n":257,"o":3.12,"t":"2025-06-10T04:00:00Z","v":48144,"vw":3.108114},{"c":3.06,"h":3.1299,"l":3.05,"n":212,"o":3.12,"t":"2025-06-11T04:00:00Z","v":31660,"vw":3.078514},{"c":3.11,"h":3.12,"l":3.01,"n":517,"o":3.1,"t":"2025-06-12T04:00:00Z","v":199014,"vw":3.046212},{"c":2.95,"h":3.1,"l":2.93,"n":463,"o":3.03,"t":"2025-06-13T04:00:00Z","v":117787,"vw":3.008402},{"c":2.98,"h":3.05,"l":2.9502,"n":179,"o":2.98,"t":"2025-06-16T04:00:00Z","v":44419,"vw":2.999543},{"c":3.12,"h":3.12,"l":2.95,"n":397,"o":3.03,"t":"2025-06-17T04:00:00Z","v":79173,"vw":3.075106},{"c":3.09,"h":3.1193,"l":3.07,"n":548,"o":3.115,"t":"2025-06-18T04:00:00Z","v":24270,"vw":3.102662},{"c":3.05,"h":3.1,"l":3,"n":189,"o":3.1,"t":"2025-06-20T04:00:00Z","v":51145,"vw":3.053274},{"c":3.04,"h":3.07,"l":2.99,"n":241,"o":3.06,"t":"2025-06-23T04:00:00Z","v":26471,"vw":3.031318},{"c":3.2,"h":3.22,"l":3.059,"n":331,"o":3.08,"t":"2025-06-24T04:00:00Z","v":54741,"vw":3.138849},{"c":2.84,"h":3.2,"l":2.83,"n":666,"o":3.2,"t":"2025-06-25T04:00:00Z","v":108435,"vw":2.990829},{"c":2.82,"h":2.9155,"l":2.81,"n":282,"o":2.9,"t":"2025-06-26T04:00:00Z","v":45256,"vw":2.880949},{"c":2.8,"h":2.8638,"l":2.76,"n":299,"o":2.81,"t":"2025-06-27T04:00:00Z","v":35821,"vw":2.795168},{"c":2.87,"h":2.88,"l":2.8,"n":281,"o":2.84,"t":"2025-06-30T04:00:00Z","v":37377,"vw":2.816894},{"c":2.87,"h":2.887,"l":2.76,"n":396,"o":2.85,"t":"2025-07-01T04:00:00Z","v":35977,"vw":2.83589},{"c":2.89,"h":2.9989,"l":2.84,"n":261,"o":2.89,"t":"2025-07-02T04:00:00Z","v":19089,"vw":2.934366},{"c":2.95,"h":2.98,"l":2.92,"n":221,"o":2.92,"t":"2025-07-03T04:00:00Z","v":18791,"vw":2.944904},{"c":2.89,"h":3.0194,"l":2.89,"n":197,"o":2.91,"t":"2025-07-07T04:00:00Z","v":13217,"vw":2.92361},{"c":2.91,"h":2.95,"l":2.89,"n":215,"o":2.9,"t":"2025-07-08T04:00:00Z","v":22076,"vw":2.905476},{"c":2.9101,"h":2.9291,"l":2.91,"n":102,"o":2.91,"t":"2025-07-09T04:00:00Z","v":6670,"vw":2.91714},{"c":2.9,"h":2.94,"l":2.9,"n":129,"o":2.94,"t":"2025-07-10T04:00:00Z","v":8378,"vw":2.911022},{"c":2.92,"h":2.99,"l":2.9,"n":152,"o":2.9,"t":"2025-07-11T04:00:00Z","v":20354,"vw":2.925646},{"c":2.9,"h":2.94,"l":2.88,"n":204,"o":2.94,"t":"2025-07-14T04:00:00Z","v":10547,"vw":2.905033},{"c":2.85,"h":2.9131,"l":2.83,"n":187,"o":2.9,"t":"2025-07-15T04:00:00Z","v":14309,"vw":2.873124},{"c":2.87,"h":2.93,"l":2.8515,"n":157,"o":2.86,"t":"2025-07-16T04:00:00Z","v":6986,"vw":2.888872},{"c":2.9,"h":2.92,"l":2.86,"n":199,"o":2.91,"t":"2025-07-17T04:00:00Z","v":21310,"vw":2.894307},{"c":2.88,"h":2.9,"l":2.84,"n":227,"o":2.9,"t":"2025-07-18T04:00:00Z","v":20108,"vw":2.859324},{"c":2.89,"h":2.91,"l":2.86,"n":167,"o":2.9,"t":"2025-07-21T04:00:00Z","v":6592,"vw":2.892758},{"c":2.9,"h":2.93,"l":2.88,"n":122,"o":2.885,"t":"2025-07-22T04:00:00Z","v":14137,"vw":2.904181},{"c":2.96,"h":2.9667,"l":2.9,"n":116,"o":2.9,"t":"2025-07-23T04:00:00Z","v":10044,"vw":2.942273},{"c":2.93,"h":2.985,"l":2.93,"n":135,"o":2.96,"t":"2025-07-24T04:00:00Z","v":11623,"vw":2.947482},{"c":2.95,"h":2.96,"l":2.91,"n":117,"o":2.96,"t":"2025-07-25T04:00:00Z","v":16697,"vw":2.926563},{"c":2.83,"h":2.95,"l":2.82,"n":213,"o":2.94,"t":"2025-07-28T04:00:00Z","v":41412,"vw":2.893637},{"c":2.82,"h":2.88,"l":2.82,"n":131,"o":2.88,"t":"2025-07-29T04:00:00Z","v":15379,"vw":2.849021},{"c":2.8,"h":2.85,"l":2.8,"n":168,"o":2.81,"t":"2025-07-30T04:00:00Z","v":14012,"vw":2.80644},{"c":2.79,"h":2.8372,"l":2.77,"n":206,"o":2.8,"t":"2025-07-31T04:00:00Z","v":14448,"vw":2.789042},{"c":2.79,"h":2.79,"l":2.76,"n":163,"o":2.77,"t":"2025-08-01T04:00:00Z","v":9128,"vw":2.772458},{"c":2.86,"h":2.86,"l":2.81,"n":180,"o":2.81,"t":"2025-08-04T04:00:00Z","v":7066,"vw":2.834322},{"c":2.86,"h":2.86,"l":2.795,"n":124,"o":2.85,"t":"2025-08-05T04:00:00Z","v":40863,"vw":2.814836},{"c":2.86,"h":2.92,"l":2.86,"n":178,"o":2.878,"t":"2025-08-06T04:00:00Z","v":32155,"vw":2.886567},{"c":2.81,"h":2.841,"l":2.81,"n":80,"o":2.83,"t":"2025-08-07T04:00:00Z","v":6379,"vw":2.824496},{"c":2.84,"h":2.87,"l":2.81,"n":90,"o":2.82,"t":"2025-08-08T04:00:00Z","v":5516,"vw":2.829108},{"c":2.845,"h":2.85,"l":2.8201,"n":140,"o":2.85,"t":"2025-08-11T04:00:00Z","v":17709,"vw":2.84014},{"c":2.85,"h":2.8636,"l":2.82,"n":157,"o":2.86,"t":"2025-08-12T04:00:00Z","v":13715,"vw":2.84825},{"c":2.8,"h":2.9018,"l":2.78,"n":242,"o":2.8,"t":"2025-08-13T04:00:00Z","v":31328,"vw":2.851512},{"c":2.91,"h":2.95,"l":2.8008,"n":347,"o":2.86,"t":"2025-08-14T04:00:00Z","v":74783,"vw":2.869841},{"c":2.91,"h":2.9655,"l":2.89,"n":131,"o":2.89,"t":"2025-08-15T04:00:00Z","v":15723,"vw":2.933743},{"c":2.94,"h":3,"l":2.9,"n":168,"o":2.9,"t":"2025-08-18T04:00:00Z","v":53151,"vw":2.966845},{"c":2.97,"h":3,"l":2.95,"n":168,"o":2.95,"t":"2025-08-19T04:00:00Z","v":24475,"vw":2.99206},{"c":3.01,"h":3.01,"l":2.96,"n":224,"o":2.98,"t":"2025-08-20T04:00:00Z","v":39787,"vw":2.993411},{"c":2.99,"h":3.0803,"l":2.99,"n":210,"o":3.01,"t":"2025-08-21T04:00:00Z","v":33890,"vw":3.011789},{"c":3.015,"h":3.0299,"l":2.99,"n":255,"o":2.99,"t":"2025-08-22T04:00:00Z","v":28872,"vw":3.008542},{"c":3.01,"h":3.04,"l":3.0001,"n":259,"o":3.03,"t":"2025-08-25T04:00:00Z","v":15472,"vw":3.026553},{"c":3.02,"h":3.05,"l":3.02,"n":342,"o":3.03,"t":"2025-08-26T04:00:00Z","v":44327,"vw":3.043177},{"c":3.08,"h":3.17,"l":3.045,"n":348,"o":3.05,"t":"2025-08-27T04:00:00Z","v":19856,"vw":3.099483},{"c":3,"h":3.082,"l":3,"n":199,"o":3.08,"t":"2025-08-28T04:00:00Z","v":15898,"vw":3.043377},{"c":3,"h":3.075,"l":2.99,"n":189,"o":2.99,"t":"2025-08-29T04:00:00Z","v":29773,"vw":3.033962},{"c":3.065,"h":3.09,"l":2.9601,"n":273,"o":2.99,"t":"2025-09-02T04:00:00Z","v":58975,"vw":3.023403},{"c":3.02,"h":3.1099,"l":3,"n":121,"o":3.09,"t":"2025-09-03T04:00:00Z","v":23975,"vw":3.064413},{"c":3.05,"h":3.0963,"l":3.0328,"n":226,"o":3.04,"t":"2025-09-04T04:00:00Z","v":24448,"vw":3.063217},{"c":3.045,"h":3.07,"l":3.04,"n":207,"o":3.07,"t":"2025-09-05T04:00:00Z","v":23461,"vw":3.046819},{"c":3.05,"h":3.14,"l":2.95,"n":492,"o":3.14,"t":"2025-09-08T04:00:00Z","v":149304,"vw":3.0479},{"c":3.01,"h":3.0892,"l":3.01,"n":286,"o":3.05,"t":"2025-09-09T04:00:00Z","v":34429,"vw":3.033764},{"c":3,"h":3.06,"l":2.96,"n":340,"o":3.06,"t":"2025-09-10T04:00:00Z","v":47362,"vw":3.023859},{"c":3.02,"h":3.07,"l":3.01,"n":453,"o":3.04,"t":"2025-09-11T04:00:00Z","v":71933,"vw":3.040769},{"c":2.98,"h":3.02,"l":2.97,"n":300,"o":3,"t":"2025-09-12T04:00:00Z","v":71825,"vw":2.992607},{"c":2.96,"h":3.0099,"l":2.84,"n":542,"o":2.98,"t":"2025-09-15T04:00:00Z","v":117370,"vw":2.949089},{"c":2.905,"h":2.98,"l":2.82,"n":351,"o":2.98,"t":"2025-09-16T04:00:00Z","v":46370,"vw":2.898757},{"c":2.89,"h":2.935,"l":2.862,"n":175,"o":2.87,"t":"2025-09-17T04:00:00Z","v":14832,"vw":2.890892},{"c":2.9,"h":2.93,"l":2.89,"n":135,"o":2.93,"t":"2025-09-18T04:00:00Z","v":5825,"vw":2.895737},{"c":2.9,"h":2.91,"l":2.8387,"n":242,"o":2.91,"t":"2025-09-19T04:00:00Z","v":49513,"vw":2.870351},{"c":2.86,"h":2.9,"l":2.8177,"n":128,"o":2.9,"t":"2025-09-22T04:00:00Z","v":6545,"vw":2.866274},{"c":2.86,"h":2.87,"l":2.8399,"n":144,"o":2.8541,"t":"2025-09-23T04:00:00Z","v":8713,"vw":2.853834},{"c":2.88,"h":2.89,"l":2.8306,"n":166,"o":2.85,"t":"2025-09-24T04:00:00Z","v":14429,"vw":2.867146},{"c":2.89,"h":2.9,"l":2.8123,"n":193,"o":2.87,"t":"2025-09-25T04:00:00Z","v":20507,"vw":2.858663},{"c":2.9,"h":2.9026,"l":2.8212,"n":195,"o":2.85,"t":"2025-09-26T04:00:00Z","v":38941,"vw":2.841722},{"c":2.86,"h":2.92,"l":2.86,"n":318,"o":2.89,"t":"2025-09-29T04:00:00Z","v":20369,"vw":2.897299},{"c":2.91,"h":2.91,"l":2.81,"n":249,"o":2.89,"t":"2025-09-30T04:00:00Z","v":38374,"vw":2.868872},{"c":2.957,"h":2.957,"l":2.86,"n":168,"o":2.87,"t":"2025-10-01T04:00:00Z","v":33562,"vw":2.913646},{"c":2.97,"h":2.99,"l":2.94,"n":200,"o":2.95,"t":"2025-10-02T04:00:00Z","v":24878,"vw":2.967862},{"c":2.98,"h":2.98,"l":2.915,"n":145,"o":2.95,"t":"2025-10-03T04:00:00Z","v":25409,"vw":2.958964},{"c":2.95,"h":2.98,"l":2.9201,"n":122,"o":2.98,"t":"2025-10-06T04:00:00Z","v":11397,"vw":2.941798},{"c":2.88,"h":2.95,"l":2.88,"n":123,"o":2.94,"t":"2025-10-07T04:00:00Z","v":13065,"vw":2.940417},{"c":2.91,"h":2.91,"l":2.8801,"n":124,"o":2.9056,"t":"2025-10-08T04:00:00Z","v":7196,"vw":2.892968},{"c":2.88,"h":2.891,"l":2.8701,"n":127,"o":2.8701,"t":"2025-10-09T04:00:00Z","v":9516,"vw":2.879676},{"c":2.8507,"h":2.93,"l":2.85,"n":152,"o":2.93,"t":"2025-10-10T04:00:00Z","v":20085,"vw":2.873931},{"c":2.85,"h":2.89,"l":2.83,"n":242,"o":2.88,"t":"2025-10-13T04:00:00Z","v":35605,"vw":2.855966},{"c":2.89,"h":2.9,"l":2.85,"n":201,"o":2.86,"t":"2025-10-14T04:00:00Z","v":39131,"vw":2.880015},{"c":2.89,"h":2.9,"l":2.875,"n":129,"o":2.89,"t":"2025-10-15T04:00:00Z","v":24950,"vw":2.891104},{"c":2.845,"h":2.9,"l":2.8325,"n":156,"o":2.88,"t":"2025-10-16T04:00:00Z","v":46257,"vw":2.883893},{"c":2.845,"h":2.86,"l":2.82,"n":120,"o":2.85,"t":"2025-10-17T04:00:00Z","v":8228,"vw":2.843011},{"c":2.87,"h":2.89,"l":2.81,"n":227,"o":2.82,"t":"2025-10-20T04:00:00Z","v":60767,"vw":2.839214},{"c":2.875,"h":2.89,"l":2.83,"n":126,"o":2.83,"t":"2025-10-21T04:00:00Z","v":21241,"vw":2.875279},{"c":2.8799,"h":2.91,"l":2.85,"n":106,"o":2.91,"t":"2025-10-22T04:00:00Z","v":9448,"vw":2.881667},{"c":2.895,"h":2.9,"l":2.87,"n":118,"o":2.89,"t":"2025-10-23T04:00:00Z","v":8220,"vw":2.889396},{"c":2.93,"h":2.94,"l":2.8604,"n":166,"o":2.9,"t":"2025-10-24T04:00:00Z","v":39553,"vw":2.904767},{"c":2.93,"h":2.95,"l":2.92,"n":109,"o":2.94,"t":"2025-10-27T04:00:00Z","v":13591,"vw":2.931743},{"c":2.91,"h":2.96,"l":2.9,"n":134,"o":2.93,"t":"2025-10-28T04:00:00Z","v":10352,"vw":2.920821},{"c":2.91,"h":2.91,"l":2.88,"n":176,"o":2.89,"t":"2025-10-29T04:00:00Z","v":26530,"vw":2.895919},{"c":2.88,"h":2.9,"l":2.86,"n":263,"o":2.9,"t":"2025-10-30T04:00:00Z","v":50502,"vw":2.885909},{"c":2.875,"h":2.8999,"l":2.845,"n":268,"o":2.88,"t":"2025-10-31T04:00:00Z","v":46146,"vw":2.861977},{"c":2.88,"h":2.9,"l":2.84,"n":347,"o":2.9,"t":"2025-11-03T05:00:00Z","v":53475,"vw":2.858525},{"c":2.82,"h":2.865,"l":2.82,"n":180,"o":2.84,"t":"2025-11-04T05:00:00Z","v":23560,"vw":2.837898},{"c":2.85,"h":2.855,"l":2.8,"n":148,"o":2.8,"t":"2025-11-05T05:00:00Z","v":14881,"vw":2.82606},{"c":2.7799,"h":2.87,"l":2.77,"n":208,"o":2.84,"t":"2025-11-06T05:00:00Z","v":63238,"vw":2.818819},{"c":2.77,"h":2.79,"l":2.75,"n":244,"o":2.77,"t":"2025-11-07T05:00:00Z","v":25237,"vw":2.772008},{"c":2.655,"h":2.77,"l":2.35,"n":907,"o":2.76,"t":"2025-11-10T05:00:00Z","v":229864,"vw":2.558271},{"c":2.63,"h":2.6595,"l":2.59,"n":161,"o":2.6,"t":"2025-11-11T05:00:00Z","v":13125,"vw":2.616297},{"c":2.77,"h":2.9,"l":2.62,"n":4265,"o":2.9,"t":"2025-11-12T05:00:00Z","v":524317,"vw":2.747228},{"c":2.755,"h":2.82,"l":2.725,"n":343,"o":2.8,"t":"2025-11-13T05:00:00Z","v":59004,"vw":2.755587},{"c":2.78,"h":2.8596,"l":2.69,"n":556,"o":2.69,"t":"2025-11-14T05:00:00Z","v":74987,"vw":2.762769},{"c":2.73,"h":2.85,"l":2.73,"n":970,"o":2.83,"t":"2025-11-17T05:00:00Z","v":172810,"vw":2.807461},{"c":2.72,"h":2.785,"l":2.71,"n":612,"o":2.74,"t":"2025-11-18T05:00:00Z","v":78243,"vw":2.749408},{"c":2.7,"h":2.78,"l":2.7,"n":386,"o":2.7,"t":"2025-11-19T05:00:00Z","v":54184,"vw":2.723165},{"c":2.63,"h":2.75,"l":2.62,"n":470,"o":2.705,"t":"2025-11-20T05:00:00Z","v":71607,"vw":2.680014},{"c":2.73,"h":2.7499,"l":2.62,"n":239,"o":2.62,"t":"2025-11-21T05:00:00Z","v":46900,"vw":2.688307},{"c":2.73,"h":2.8103,"l":2.73,"n":555,"o":2.73,"t":"2025-11-24T05:00:00Z","v":99982,"vw":2.771212},{"c":2.75,"h":2.7715,"l":2.68,"n":575,"o":2.74,"t":"2025-11-25T05:00:00Z","v":114911,"vw":2.726328},{"c":2.74,"h":2.8,"l":2.74,"n":607,"o":2.76,"t":"2025-11-26T05:00:00Z","v":94704,"vw":2.765172},{"c":2.73,"h":2.7933,"l":2.68,"n":384,"o":2.76,"t":"2025-11-28T05:00:00Z","v":72644,"vw":2.742271},{"c":2.75,"h":2.8,"l":2.73,"n":434,"o":2.73,"t":"2025-12-01T05:00:00Z","v":79288,"vw":2.754413},{"c":2.74,"h":2.7799,"l":2.74,"n":262,"o":2.75,"t":"2025-12-02T05:00:00Z","v":72502,"vw":2.759083},{"c":2.73,"h":2.79,"l":2.7,"n":526,"o":2.74,"t":"2025-12-03T05:00:00Z","v":98741,"vw":2.74454},{"c":2.75,"h":2.7712,"l":2.71,"n":319,"o":2.75,"t":"2025-12-04T05:00:00Z","v":65516,"vw":2.73378},{"c":2.74,"h":2.81,"l":2.74,"n":503,"o":2.78,"t":"2025-12-05T05:00:00Z","v":96767,"vw":2.762691},{"c":2.75,"h":2.76,"l":2.7,"n":964,"o":2.75,"t":"2025-12-08T05:00:00Z","v":72614,"vw":2.734765},{"c":2.75,"h":2.79,"l":2.75,"n":436,"o":2.76,"t":"2025-12-09T05:00:00Z","v":29244,"vw":2.761152},{"c":2.76,"h":2.7799,"l":2.72,"n":534,"o":2.74,"t":"2025-12-10T05:00:00Z","v":122112,"vw":2.75038},{"c":2.83,"h":2.84,"l":2.76,"n":528,"o":2.76,"t":"2025-12-11T05:00:00Z","v":38783,"vw":2.796402},{"c":2.62,"h":2.8244,"l":2.5901,"n":613,"o":2.73,"t":"2025-12-12T05:00:00Z","v":130711,"vw":2.720994},{"c":2.6,"h":2.75,"l":2.57,"n":439,"o":2.63,"t":"2025-12-15T05:00:00Z","v":66487,"vw":2.623527},{"c":2.58,"h":2.6699,"l":2.5398,"n":458,"o":2.581,"t":"2025-12-16T05:00:00Z","v":107772,"vw":2.593769},{"c":2.58,"h":2.6199,"l":2.56,"n":232,"o":2.57,"t":"2025-12-17T05:00:00Z","v":40557,"vw":2.589847},{"c":2.61,"h":2.67,"l":2.59,"n":263,"o":2.59,"t":"2025-12-18T05:00:00Z","v":20511,"vw":2.633036},{"c":2.62,"h":2.6671,"l":2.615,"n":225,"o":2.63,"t":"2025-12-19T05:00:00Z","v":11945,"vw":2.626237},{"c":2.6,"h":2.65,"l":2.59,"n":392,"o":2.62,"t":"2025-12-22T05:00:00Z","v":71118,"vw":2.617312},{"c":2.64,"h":2.6894,"l":2.54,"n":506,"o":2.59,"t":"2025-12-23T05:00:00Z","v":56197,"vw":2.62993},{"c":2.64,"h":2.66,"l":2.6299,"n":195,"o":2.63,"t":"2025-12-24T05:00:00Z","v":19494,"vw":2.636205},{"c":2.67,"h":2.7,"l":2.61,"n":284,"o":2.64,"t":"2025-12-26T05:00:00Z","v":42063,"vw":2.669302},{"c":2.67,"h":2.68,"l":2.6301,"n":312,"o":2.66,"t":"2025-12-29T05:00:00Z","v":41864,"vw":2.659796},{"c":2.69,"h":2.7199,"l":2.6439,"n":323,"o":2.665,"t":"2025-12-30T05:00:00Z","v":60212,"vw":2.684248},{"c":2.77,"h":2.79,"l":2.68,"n":315,"o":2.68,"t":"2025-12-31T05:00:00Z","v":33239,"vw":2.746033},{"c":2.81,"h":2.83,"l":2.78,"n":292,"o":2.79,"t":"2026-01-02T05:00:00Z","v":51378,"vw":2.792956},{"c":2.83,"h":2.84,"l":2.77,"n":181,"o":2.79,"t":"2026-01-05T05:00:00Z","v":25756,"vw":2.800905},{"c":2.77,"h":2.82,"l":2.77,"n":190,"o":2.82,"t":"2026-01-06T05:00:00Z","v":25655,"vw":2.792765},{"c":2.765,"h":2.8,"l":2.73,"n":344,"o":2.77,"t":"2026-01-07T05:00:00Z","v":57662,"vw":2.746647},{"c":2.84,"h":2.84,"l":2.77,"n":170,"o":2.775,"t":"2026-01-08T05:00:00Z","v":9823,"vw":2.798358},{"c":2.91,"h":2.91,"l":2.75,"n":294,"o":2.84,"t":"2026-01-09T05:00:00Z","v":65167,"vw":2.845361},{"c":2.87,"h":2.925,"l":2.81,"n":224,"o":2.92,"t":"2026-01-12T05:00:00Z","v":42383,"vw":2.853458},{"c":2.86,"h":2.89,"l":2.86,"n":140,"o":2.89,"t":"2026-01-13T05:00:00Z","v":7166,"vw":2.876979},{"c":2.91,"h":2.92,"l":2.88,"n":101,"o":2.92,"t":"2026-01-14T05:00:00Z","v":27253,"vw":2.904499},{"c":2.92,"h":2.94,"l":2.9,"n":148,"o":2.91,"t":"2026-01-15T05:00:00Z","v":48752,"vw":2.910186},{"c":2.93,"h":2.96,"l":2.9,"n":245,"o":2.93,"t":"2026-01-16T05:00:00Z","v":19963,"vw":2.926666},{"c":2.86,"h":2.915,"l":2.845,"n":349,"o":2.89,"t":"2026-01-20T05:00:00Z","v":34675,"vw":2.873479},{"c":2.86,"h":2.8811,"l":2.85,"n":349,"o":2.86,"t":"2026-01-21T05:00:00Z","v":12603,"vw":2.862276},{"c":2.9,"h":2.9,"l":2.86,"n":140,"o":2.87,"t":"2026-01-22T05:00:00Z","v":7070,"vw":2.885238},{"c":2.93,"h":2.94,"l":2.89,"n":136,"o":2.935,"t":"2026-01-23T05:00:00Z","v":8591,"vw":2.908745},{"c":2.91,"h":2.95,"l":2.875,"n":173,"o":2.95,"t":"2026-01-26T05:00:00Z","v":40360,"vw":2.89459},{"c":2.98,"h":2.98,"l":2.88,"n":157,"o":2.92,"t":"2026-01-27T05:00:00Z","v":30358,"vw":2.937953},{"c":2.95,"h":2.99,"l":2.92,"n":204,"o":2.98,"t":"2026-01-28T05:00:00Z","v":26699,"vw":2.974197},{"c":2.96,"h":2.97,"l":2.92,"n":148,"o":2.959,"t":"2026-01-29T05:00:00Z","v":2824,"vw":2.947464},{"c":2.95,"h":2.98,"l":2.92,"n":173,"o":2.98,"t":"2026-01-30T05:00:00Z","v":11511,"vw":2.960945},{"c":2.97,"h":3.02,"l":2.94,"n":240,"o":2.94,"t":"2026-02-02T05:00:00Z","v":56555,"vw":2.98303},{"c":3,"h":3.025,"l":2.97,"n":222,"o":2.97,"t":"2026-02-03T05:00:00Z","v":53378,"vw":3.002568},{"c":3.02,"h":3.03,"l":2.955,"n":375,"o":2.99,"t":"2026-02-04T05:00:00Z","v":34304,"vw":2.989633},{"c":2.997,"h":3,"l":2.95,"n":270,"o":2.98,"t":"2026-02-05T05:00:00Z","v":29457,"vw":2.98298},{"c":3,"h":3.02,"l":2.99,"n":172,"o":2.99,"t":"2026-02-06T05:00:00Z","v":11000,"vw":2.999921},{"c":3.09,"h":3.12,"l":2.97,"n":256,"o":2.97,"t":"2026-02-09T05:00:00Z","v":53089,"vw":3.08208},{"c":3.13,"h":3.14,"l":3.09,"n":197,"o":3.09,"t":"2026-02-10T05:00:00Z","v":26069,"vw":3.119108},{"c":3.01,"h":3.08,"l":2.93,"n":347,"o":3.05,"t":"2026-02-11T05:00:00Z","v":69141,"vw":3.003323},{"c":3.03,"h":3.055,"l":2.92,"n":440,"o":3.055,"t":"2026-02-12T05:00:00Z","v":59359,"vw":2.976941},{"c":2.98,"h":3.0488,"l":2.98,"n":478,"o":3.01,"t":"2026-02-13T05:00:00Z","v":59504,"vw":2.993904},{"c":2.92,"h":3.01,"l":2.9,"n":273,"o":3,"t":"2026-02-17T05:00:00Z","v":67680,"vw":2.963346},{"c":2.96,"h":3.01,"l":2.91,"n":149,"o":3.01,"t":"2026-02-18T05:00:00Z","v":20880,"vw":2.954165},{"c":2.91,"h":2.98,"l":2.87,"n":226,"o":2.93,"t":"2026-02-19T05:00:00Z","v":26370,"vw":2.911151},{"c":2.96,"h":2.9765,"l":2.91,"n":448,"o":2.97,"t":"2026-02-20T05:00:00Z","v":25299,"vw":2.95915},{"c":2.92,"h":3.03,"l":2.92,"n":333,"o":2.99,"t":"2026-02-23T05:00:00Z","v":84139,"vw":2.961352},{"c":2.95,"h":3.1,"l":2.95,"n":281,"o":3,"t":"2026-02-24T05:00:00Z","v":39411,"vw":3.015564},{"c":2.97,"h":3.035,"l":2.95,"n":954,"o":2.96,"t":"2026-02-25T05:00:00Z","v":146757,"vw":2.977132},{"c":2.96,"h":3,"l":2.92,"n":207,"o":2.9901,"t":"2026-02-26T05:00:00Z","v":21867,"vw":2.968554},{"c":2.92,"h":3.039,"l":2.92,"n":172,"o":3,"t":"2026-02-27T05:00:00Z","v":27184,"vw":2.973304},{"c":2.9,"h":2.9572,"l":2.86,"n":280,"o":2.93,"t":"2026-03-02T05:00:00Z","v":19174,"vw":2.914833},{"c":2.91,"h":3,"l":2.85,"n":192,"o":2.89,"t":"2026-03-03T05:00:00Z","v":20566,"vw":2.929394},{"c":2.97,"h":2.9999,"l":2.89,"n":101,"o":2.92,"t":"2026-03-04T05:00:00Z","v":6023,"vw":2.955812},{"c":2.91,"h":2.9826,"l":2.9,"n":103,"o":2.935,"t":"2026-03-05T05:00:00Z","v":5807,"vw":2.939278},{"c":2.86,"h":2.96,"l":2.86,"n":239,"o":2.95,"t":"2026-03-06T05:00:00Z","v":11118,"vw":2.906644},{"c":2.87,"h":2.885,"l":2.8,"n":224,"o":2.86,"t":"2026-03-09T04:00:00Z","v":23968,"vw":2.839231},{"c":2.88,"h":2.9405,"l":2.8766,"n":142,"o":2.9405,"t":"2026-03-10T04:00:00Z","v":24753,"vw":2.895768},{"c":2.94,"h":2.95,"l":2.867,"n":143,"o":2.92,"t":"2026-03-11T04:00:00Z","v":12623,"vw":2.897493},{"c":2.87,"h":2.96,"l":2.865,"n":238,"o":2.96,"t":"2026-03-12T04:00:00Z","v":29588,"vw":2.906712},{"c":2.75,"h":2.89,"l":2.7,"n":270,"o":2.89,"t":"2026-03-13T04:00:00Z","v":23137,"vw":2.777647},{"c":2.68,"h":2.775,"l":2.6701,"n":187,"o":2.72,"t":"2026-03-16T04:00:00Z","v":16981,"vw":2.712597},{"c":2.69,"h":2.6999,"l":2.68,"n":127,"o":2.68,"t":"2026-03-17T04:00:00Z","v":4954,"vw":2.684008},{"c":2.67,"h":2.8199,"l":2.66,"n":135,"o":2.72,"t":"2026-03-18T04:00:00Z","v":21108,"vw":2.71321},{"c":2.73,"h":2.73,"l":2.655,"n":260,"o":2.66,"t":"2026-03-19T04:00:00Z","v":8592,"vw":2.673684},{"c":2.65,"h":2.71,"l":2.6301,"n":197,"o":2.69,"t":"2026-03-20T04:00:00Z","v":17219,"vw":2.670204},{"c":2.71,"h":2.74,"l":2.65,"n":136,"o":2.69,"t":"2026-03-23T04:00:00Z","v":6680,"vw":2.690687},{"c":2.73,"h":2.7799,"l":2.6657,"n":151,"o":2.75,"t":"2026-03-24T04:00:00Z","v":32759,"vw":2.731746},{"c":2.7,"h":2.7668,"l":2.67,"n":225,"o":2.715,"t":"2026-03-25T04:00:00Z","v":76236,"vw":2.721512},{"c":2.72,"h":2.73,"l":2.67,"n":100,"o":2.6712,"t":"2026-03-26T04:00:00Z","v":15591,"vw":2.706738},{"c":2.64,"h":2.74,"l":2.59,"n":352,"o":2.74,"t":"2026-03-27T04:00:00Z","v":60478,"vw":2.635483},{"c":2.54,"h":2.63,"l":2.45,"n":573,"o":2.61,"t":"2026-03-30T04:00:00Z","v":70751,"vw":2.53357},{"c":2.575,"h":2.6143,"l":2.55,"n":248,"o":2.59,"t":"2026-03-31T04:00:00Z","v":63850,"vw":2.568607},{"c":2.57,"h":2.64,"l":2.55,"n":204,"o":2.64,"t":"2026-04-01T04:00:00Z","v":24297,"vw":2.576541},{"c":2.61,"h":2.66,"l":2.522,"n":160,"o":2.59,"t":"2026-04-02T04:00:00Z","v":7800,"vw":2.608116},{"c":2.62,"h":2.7,"l":2.61,"n":263,"o":2.67,"t":"2026-04-06T04:00:00Z","v":38507,"vw":2.671214},{"c":2.69,"h":2.69,"l":2.62,"n":169,"o":2.62,"t":"2026-04-07T04:00:00Z","v":28514,"vw":2.656999},{"c":2.72,"h":2.74,"l":2.68,"n":192,"o":2.71,"t":"2026-04-08T04:00:00Z","v":9083,"vw":2.70982},{"c":2.69,"h":2.7516,"l":2.69,"n":183,"o":2.705,"t":"2026-04-09T04:00:00Z","v":26350,"vw":2.734262},{"c":2.61,"h":2.69,"l":2.61,"n":242,"o":2.68,"t":"2026-04-10T04:00:00Z","v":15603,"vw":2.655561},{"c":2.65,"h":2.695,"l":2.615,"n":124,"o":2.64,"t":"2026-04-13T04:00:00Z","v":30430,"vw":2.642852},{"c":2.72,"h":2.7448,"l":2.65,"n":154,"o":2.66,"t":"2026-04-14T04:00:00Z","v":51464,"vw":2.678427},{"c":2.75,"h":2.77,"l":2.72,"n":232,"o":2.75,"t":"2026-04-15T04:00:00Z","v":42534,"vw":2.73232},{"c":2.76,"h":2.76,"l":2.71,"n":121,"o":2.75,"t":"2026-04-16T04:00:00Z","v":43038,"vw":2.732229},{"c":2.79,"h":2.8,"l":2.7101,"n":426,"o":2.76,"t":"2026-04-17T04:00:00Z","v":95894,"vw":2.757736},{"c":2.83,"h":2.83,"l":2.77,"n":224,"o":2.81,"t":"2026-04-20T04:00:00Z","v":56571,"vw":2.795599},{"c":2.85,"h":2.87,"l":2.77,"n":319,"o":2.79,"t":"2026-04-21T04:00:00Z","v":70923,"vw":2.841456},{"c":2.85,"h":2.87,"l":2.8,"n":239,"o":2.87,"t":"2026-04-22T04:00:00Z","v":22811,"vw":2.836823},{"c":2.72,"h":2.8399,"l":2.7101,"n":189,"o":2.83,"t":"2026-04-23T04:00:00Z","v":16733,"vw":2.766989},{"c":2.73,"h":2.75,"l":2.7,"n":218,"o":2.73,"t":"2026-04-24T04:00:00Z","v":34917,"vw":2.721693},{"c":2.8,"h":2.8,"l":2.705,"n":120,"o":2.75,"t":"2026-04-27T04:00:00Z","v":13864,"vw":2.76572},{"c":2.75,"h":2.8,"l":2.7201,"n":210,"o":2.79,"t":"2026-04-28T04:00:00Z","v":27156,"vw":2.747721},{"c":2.78,"h":2.8272,"l":2.71,"n":152,"o":2.71,"t":"2026-04-29T04:00:00Z","v":41586,"vw":2.785578},{"c":2.73,"h":2.83,"l":2.73,"n":147,"o":2.83,"t":"2026-04-30T04:00:00Z","v":21740,"vw":2.754117},{"c":2.845,"h":2.845,"l":2.76,"n":284,"o":2.76,"t":"2026-05-01T04:00:00Z","v":36608,"vw":2.799856},{"c":2.73,"h":2.87,"l":2.73,"n":429,"o":2.85,"t":"2026-05-04T04:00:00Z","v":18835,"vw":2.779028},{"c":2.77,"h":2.7865,"l":2.69,"n":208,"o":2.72,"t":"2026-05-05T04:00:00Z","v":19119,"vw":2.741538},{"c":2.77,"h":2.8699,"l":2.75,"n":164,"o":2.785,"t":"2026-05-06T04:00:00Z","v":8969,"vw":2.826533},{"c":2.77,"h":2.8504,"l":2.75,"n":165,"o":2.78,"t":"2026-05-07T04:00:00Z","v":7524,"vw":2.785886},{"c":2.85,"h":2.85,"l":2.755,"n":139,"o":2.78,"t":"2026-05-08T04:00:00Z","v":7929,"vw":2.772831},{"c":2.76,"h":2.85,"l":2.75,"n":371,"o":2.85,"t":"2026-05-11T04:00:00Z","v":33519,"vw":2.769856},{"c":2.76,"h":2.77,"l":2.74,"n":104,"o":2.75,"t":"2026-05-12T04:00:00Z","v":6037,"vw":2.751008},{"c":2.76,"h":2.8411,"l":2.75,"n":170,"o":2.75,"t":"2026-05-13T04:00:00Z","v":12456,"vw":2.792246},{"c":2.75,"h":2.7709,"l":2.75,"n":160,"o":2.75,"t":"2026-05-14T04:00:00Z","v":30035,"vw":2.761856},{"c":2.75,"h":2.78,"l":2.75,"n":186,"o":2.75,"t":"2026-05-15T04:00:00Z","v":25579,"vw":2.757562},{"c":2.72,"h":2.78,"l":2.71,"n":221,"o":2.74,"t":"2026-05-18T04:00:00Z","v":48363,"vw":2.737961},{"c":2.74,"h":2.84,"l":2.69,"n":178,"o":2.83,"t":"2026-05-19T04:00:00Z","v":20638,"vw":2.716217},{"c":2.74,"h":2.74,"l":2.7,"n":229,"o":2.74,"t":"2026-05-20T04:00:00Z","v":18863,"vw":2.726735},{"c":2.735,"h":2.74,"l":2.7,"n":129,"o":2.71,"t":"2026-05-21T04:00:00Z","v":6078,"vw":2.73119},{"c":2.75,"h":2.77,"l":2.72,"n":155,"o":2.73,"t":"2026-05-22T04:00:00Z","v":13745,"vw":2.743588},{"c":2.79,"h":2.87,"l":2.72,"n":294,"o":2.72,"t":"2026-05-26T04:00:00Z","v":74206,"vw":2.796175},{"c":2.8,"h":2.81,"l":2.73,"n":118,"o":2.8,"t":"2026-05-27T04:00:00Z","v":23167,"vw":2.756994},{"c":2.9,"h":2.9,"l":2.755,"n":338,"o":2.8,"t":"2026-05-28T04:00:00Z","v":69836,"vw":2.832323},{"c":2.87,"h":2.93,"l":2.86,"n":345,"o":2.91,"t":"2026-05-29T04:00:00Z","v":64181,"vw":2.901343},{"c":2.86,"h":2.905,"l":2.8,"n":174,"o":2.85,"t":"2026-06-01T04:00:00Z","v":31098,"vw":2.852282},{"c":2.8,"h":2.865,"l":2.785,"n":163,"o":2.865,"t":"2026-06-02T04:00:00Z","v":23787,"vw":2.812709},{"c":2.78,"h":2.82,"l":2.75,"n":123,"o":2.82,"t":"2026-06-03T04:00:00Z","v":15801,"vw":2.775258},{"c":2.69,"h":2.7744,"l":2.69,"n":190,"o":2.74,"t":"2026-06-04T04:00:00Z","v":40878,"vw":2.724121},{"c":2.75,"h":2.7999,"l":2.7,"n":327,"o":2.7999,"t":"2026-06-05T04:00:00Z","v":82818,"vw":2.720731},{"c":2.78,"h":2.81,"l":2.68,"n":361,"o":2.81,"t":"2026-06-08T04:00:00Z","v":91632,"vw":2.735086},{"c":2.82,"h":2.85,"l":2.8,"n":238,"o":2.8,"t":"2026-06-09T04:00:00Z","v":19015,"vw":2.829783},{"c":2.86,"h":2.93,"l":2.82,"n":521,"o":2.86,"t":"2026-06-10T04:00:00Z","v":91654,"vw":2.857847},{"c":2.8,"h":2.82,"l":2.7301,"n":354,"o":2.81,"t":"2026-06-11T04:00:00Z","v":25340,"vw":2.771275},{"c":2.78,"h":2.81,"l":2.77,"n":184,"o":2.8,"t":"2026-06-12T04:00:00Z","v":25890,"vw":2.796027},{"c":2.72,"h":2.8,"l":2.72,"n":184,"o":2.76,"t":"2026-06-15T04:00:00Z","v":24221,"vw":2.762397},{"c":2.76,"h":2.78,"l":2.67,"n":211,"o":2.67,"t":"2026-06-16T04:00:00Z","v":25789,"vw":2.73504},{"c":2.76,"h":2.77,"l":2.72,"n":272,"o":2.73,"t":"2026-06-17T04:00:00Z","v":44736,"vw":2.755412},{"c":2.76,"h":2.79,"l":2.73,"n":184,"o":2.74,"t":"2026-06-18T04:00:00Z","v":30819,"vw":2.761819},{"c":2.74,"h":2.81,"l":2.74,"n":192,"o":2.75,"t":"2026-06-22T04:00:00Z","v":48693,"vw":2.775398},{"c":2.78,"h":2.78,"l":2.73,"n":170,"o":2.73,"t":"2026-06-23T04:00:00Z","v":20281,"vw":2.766151},{"c":2.86,"h":2.8903,"l":2.79,"n":347,"o":2.82,"t":"2026-06-24T04:00:00Z","v":69044,"vw":2.835547},{"c":2.89,"h":2.92,"l":2.8098,"n":356,"o":2.89,"t":"2026-06-25T04:00:00Z","v":55061,"vw":2.891896},{"c":2.82,"h":2.9,"l":2.78,"n":583,"o":2.9,"t":"2026-06-26T04:00:00Z","v":84484,"vw":2.833762},{"c":2.85,"h":2.9,"l":2.8,"n":446,"o":2.8,"t":"2026-06-29T04:00:00Z","v":43964,"vw":2.872086},{"c":2.84,"h":2.9199,"l":2.83,"n":463,"o":2.88,"t":"2026-06-30T04:00:00Z","v":93030,"vw":2.883916},{"c":2.97,"h":2.98,"l":2.87,"n":405,"o":2.87,"t":"2026-07-01T04:00:00Z","v":106732,"vw":2.93354},{"c":2.95,"h":3.035,"l":2.92,"n":465,"o":2.98,"t":"2026-07-02T04:00:00Z","v":102759,"vw":2.98595},{"c":3.03,"h":3.03,"l":2.9601,"n":482,"o":2.97,"t":"2026-07-06T04:00:00Z","v":46419,"vw":2.99975},{"c":3,"h":3.07,"l":2.98,"n":154,"o":3.07,"t":"2026-07-07T04:00:00Z","v":18608,"vw":3.017237},{"c":2.94,"h":3.098,"l":2.9,"n":242,"o":3.098,"t":"2026-07-08T04:00:00Z","v":36599,"vw":2.935353},{"c":2.98,"h":3.02,"l":2.91,"n":314,"o":2.91,"t":"2026-07-09T04:00:00Z","v":62930,"vw":2.979206},{"c":2.99,"h":3.04,"l":2.95,"n":301,"o":3.03,"t":"2026-07-10T04:00:00Z","v":62458,"vw":2.971582},{"c":2.98,"h":3.03,"l":2.97,"n":258,"o":3.03,"t":"2026-07-13T04:00:00Z","v":31850,"vw":2.989948},{"c":2.94,"h":2.98,"l":2.91,"n":337,"o":2.96,"t":"2026-07-14T04:00:00Z","v":29917,"vw":2.946839},{"c":3,"h":3.009,"l":2.94,"n":457,"o":2.98,"t":"2026-07-15T04:00:00Z","v":29579,"vw":2.988988},{"c":2.97,"h":3.04,"l":2.96,"n":282,"o":3,"t":"2026-07-16T04:00:00Z","v":26534,"vw":2.999174},{"c":2.99,"h":3,"l":2.9,"n":312,"o":2.96,"t":"2026-07-17T04:00:00Z","v":75558,"vw":2.958675},{"c":3.01,"h":3.06,"l":2.9516,"n":311,"o":3.01,"t":"2026-07-20T04:00:00Z","v":63300,"vw":3.020629},{"c":3.04,"h":3.05,"l":2.96,"n":440,"o":3.02,"t":"2026-07-21T04:00:00Z","v":54599,"vw":3.02274},{"c":3,"h":3.045,"l":2.98,"n":249,"o":3.04,"t":"2026-07-22T04:00:00Z","v":30630,"vw":3.003228},{"c":2.97,"h":3,"l":2.945,"n":383,"o":2.99,"t":"2026-07-23T04:00:00Z","v":38896,"vw":2.977954},{"c":2.99,"h":3.1,"l":2.96,"n":156,"o":3.07,"t":"2026-07-24T04:00:00Z","v":45618,"vw":2.997677},{"c":3,"h":3.05,"l":2.93,"n":243,"o":3.02,"t":"2026-07-27T04:00:00Z","v":51572,"vw":2.980384},{"c":2.99,"h":3.05,"l":2.98,"n":273,"o":3.05,"t":"2026-07-28T04:00:00Z","v":56914,"vw":3.017043},{"c":2.94,"h":3.04,"l":2.92,"n":240,"o":3.04,"t":"2026-07-29T04:00:00Z","v":30346,"vw":2.965697},{"c":2.95,"h":2.988,"l":2.91,"n":236,"o":2.91,"t":"2026-07-30T04:00:00Z","v":65488,"vw":2.948727},{"c":2.95,"h":2.98,"l":2.88,"n":300,"o":2.97,"t":"2026-07-31T04:00:00Z","v":84176,"vw":2.946567},{"c":2.95,"h":2.98,"l":2.92,"n":557,"o":2.92,"t":"2026-08-03T04:00:00Z","v":156204,"vw":2.941178},{"c":2.97,"h":2.98,"l":2.95,"n":234,"o":2.972,"t":"2026-08-04T04:00:00Z","v":60502,"vw":2.972471},{"c":2.98,"h":3,"l":2.92,"n":341,"o":2.95,"t":"2026-08-05T04:00:00Z","v":136126,"vw":2.974576},{"c":3,"h":3,"l":2.925,"n":319,"o":3,"t":"2026-08-06T04:00:00Z","v":58207,"vw":2.974542},{"c":3,"h":3,"l":2.93,"n":330,"o":3,"t":"2026-08-07T04:00:00Z","v":101739,"vw":2.975331},{"c":2.97,"h":3.0371,"l":2.94,"n":620,"o":3,"t":"2026-08-10T04:00:00Z","v":72693,"vw":2.982056},{"c":3.04,"h":3.04,"l":2.96,"n":821,"o":2.96,"t":"2026-08-11T04:00:00Z","v":84737,"vw":3.000416},{"c":2.97,"h":3.03,"l":2.96,"n":583,"o":3.01,"t":"2026-08-12T04:00:00Z","v":118500,"vw":2.993906},{"c":2.66,"h":2.95,"l":2.6,"n":1306,"o":2.95,"t":"2026-08-13T04:00:00Z","v":371822,"vw":2.707372},{"c":2.85,"h":2.877,"l":2.7,"n":1055,"o":2.74,"t":"2026-08-14T04:00:00Z","v":162294,"vw":2.801828},{"c":2.95,"h":3.04,"l":2.85,"n":1198,"o":2.88,"t":"2026-08-17T04:00:00Z","v":211442,"vw":2.945384},{"c":3.02,"h":3.02,"l":2.95,"n":741,"o":3,"t":"2026-08-18T04:00:00Z","v":160603,"vw":2.983058},{"c":2.95,"h":3,"l":2.91,"n":390,"o":3,"t":"2026-08-19T04:00:00Z","v":82050,"vw":2.949929},{"c":2.95,"h":2.98,"l":2.91,"n":268,"o":2.97,"t":"2026-08-20T04:00:00Z","v":74317,"vw":2.943229},{"c":2.96,"h":2.99,"l":2.93,"n":539,"o":2.97,"t":"2026-08-21T04:00:00Z","v":77395,"vw":2.958628},{"c":2.98,"h":3.0101,"l":2.965,"n":814,"o":2.98,"t":"2026-08-24T04:00:00Z","v":178386,"vw":2.979685},{"c":2.93,"h":3.02,"l":2.92,"n":490,"o":3.02,"t":"2026-08-25T04:00:00Z","v":82930,"vw":2.967736},{"c":2.94,"h":2.98,"l":2.8601,"n":804,"o":2.97,"t":"2026-08-26T04:00:00Z","v":163011,"vw":2.955109},{"c":2.9,"h":2.95,"l":2.86,"n":739,"o":2.95,"t":"2026-08-27T04:00:00Z","v":86230,"vw":2.895878},{"c":2.87,"h":2.91,"l":2.85,"n":400,"o":2.91,"t":"2026-08-28T04:00:00Z","v":76167,"vw":2.881138},{"c":2.82,"h":2.8847,"l":2.7616,"n":459,"o":2.88,"t":"2026-08-31T04:00:00Z","v":49061,"vw":2.825654},{"c":2.8,"h":2.84,"l":2.77,"n":464,"o":2.81,"t":"2026-09-01T04:00:00Z","v":68711,"vw":2.797388},{"c":2.73,"h":2.835,"l":2.71,"n":974,"o":2.8,"t":"2026-09-02T04:00:00Z","v":141875,"vw":2.751087},{"c":2.77,"h":2.8499,"l":2.74,"n":448,"o":2.77,"t":"2026-09-03T04:00:00Z","v":78395,"vw":2.790882},{"c":2.72,"h":2.83,"l":2.69,"n":354,"o":2.78,"t":"2026-09-04T04:00:00Z","v":40851,"vw":2.729928},{"c":2.69,"h":2.74,"l":2.68,"n":345,"o":2.73,"t":"2026-09-08T04:00:00Z","v":58166,"vw":2.704335},{"c":2.7,"h":2.72,"l":2.65,"n":747,"o":2.68,"t":"2026-09-09T04:00:00Z","v":91254,"vw":2.679707},{"c":2.69,"h":2.6962,"l":2.65,"n":352,"o":2.68,"t":"2026-09-10T04:00:00Z","v":54382,"vw":2.683887},{"c":2.65,"h":2.69,"l":2.63,"n":572,"o":2.69,"t":"2026-09-11T04:00:00Z","v":87023,"vw":2.666916},{"c":2.57,"h":2.665,"l":2.53,"n":771,"o":2.66,"t":"2026-09-14T04:00:00Z","v":126288,"vw":2.573242},{"c":2.54,"h":2.64,"l":2.5,"n":640,"o":2.6,"t":"2026-09-15T04:00:00Z","v":164883,"vw":2.536651},{"c":2.55,"h":2.6,"l":2.51,"n":488,"o":2.57,"t":"2026-09-16T04:00:00Z","v":84398,"vw":2.573989},{"c":2.56,"h":2.6,"l":2.54,"n":425,"o":2.58,"t":"2026-09-17T04:00:00Z","v":112709,"vw":2.563563},{"c":2.52,"h":2.56,"l":2.51,"n":509,"o":2.56,"t":"2026-09-18T04:00:00Z","v":79256,"vw":2.526691},{"c":2.51,"h":2.58,"l":2.48,"n":743,"o":2.58,"t":"2026-09-21T04:00:00Z","v":141806,"vw":2.516981},{"c":2.58,"h":2.59,"l":2.49,"n":436,"o":2.59,"t":"2026-09-22T04:00:00Z","v":81909,"vw":2.538805},{"c":2.59,"h":2.5999,"l":2.54,"n":360,"o":2.59,"t":"2026-09-23T04:00:00Z","v":77947,"vw":2.576761},{"c":2.55,"h":2.61,"l":2.54,"n":184,"o":2.6,"t":"2026-09-24T04:00:00Z","v":19183,"vw":2.561529},{"c":2.5,"h":2.55,"l":2.45,"n":840,"o":2.54,"t":"2026-09-25T04:00:00Z","v":107024,"vw":2.499591},{"c":2.54,"h":2.58,"l":2.51,"n":535,"o":2.53,"t":"2026-09-28T04:00:00Z","v":99313,"vw":2.540284},{"c":2.52,"h":2.58,"l":2.48,"n":679,"o":2.53,"t":"2026-09-29T04:00:00Z","v":86303,"vw":2.520708},{"c":2.49,"h":2.5399,"l":2.49,"n":191,"o":2.53,"t":"2026-09-30T04:00:00Z","v":13925,"vw":2.509617},{"c":2.49,"h":2.51,"l":2.445,"n":723,"o":2.47,"t":"2026-10-01T04:00:00Z","v":69550,"vw":2.475986},{"c":2.48,"h":2.6099,"l":2.48,"n":1260,"o":2.5,"t":"2026-10-02T04:00:00Z","v":52151,"vw":2.504034},{"c":2.46,"h":2.49,"l":2.44,"n":588,"o":2.45,"t":"2026-10-05T04:00:00Z","v":127825,"vw":2.458698},{"c":2.47,"h":2.4861,"l":2.41,"n":311,"o":2.46,"t":"2026-10-06T04:00:00Z","v":37201,"vw":2.454624},{"c":2.44,"h":2.445,"l":2.41,"n":286,"o":2.44,"t":"2026-10-07T04:00:00Z","v":49195,"vw":2.431452},{"c":2.43,"h":2.45,"l":2.38,"n":322,"o":2.44,"t":"2026-10-08T04:00:00Z","v":35542,"vw":2.413424},{"c":2.39,"h":2.42,"l":2.37,"n":198,"o":2.41,"t":"2026-10-09T04:00:00Z","v":11970,"vw":2.400332},{"c":2.43,"h":2.4398,"l":2.341,"n":358,"o":2.4,"t":"2026-10-12T04:00:00Z","v":48621,"vw":2.393924},{"c":2.47,"h":2.5329,"l":2.425,"n":532,"o":2.45,"t":"2026-10-13T04:00:00Z","v":155178,"vw":2.465957},{"c":2.38,"h":2.45,"l":2.3579,"n":267,"o":2.45,"t":"2026-10-14T04:00:00Z","v":35903,"vw":2.398405},{"c":2.43,"h":2.43,"l":2.35,"n":281,"o":2.37,"t":"2026-10-15T04:00:00Z","v":27447,"vw":2.41059},{"c":2.43,"h":2.44,"l":2.405,"n":132,"o":2.44,"t":"2026-10-16T04:00:00Z","v":7221,"vw":2.421168},{"c":2.33,"h":2.4,"l":2.3,"n":693,"o":2.4,"t":"2026-10-19T04:00:00Z","v":79196,"vw":2.343304},{"c":2.38,"h":2.3895,"l":2.33,"n":247,"o":2.33,"t":"2026-10-20T04:00:00Z","v":27024,"vw":2.372647},{"c":2.35,"h":2.38,"l":2.3231,"n":304,"o":2.35,"t":"2026-10-21T04:00:00Z","v":40770,"vw":2.350934},{"c":2.42,"h":2.42,"l":2.35,"n":311,"o":2.35,"t":"2026-10-22T04:00:00Z","v":34425,"vw":2.387913},{"c":2.42,"h":2.4214,"l":2.42,"n":11,"o":2.42,"t":"2026-10-23T04:00:00Z","v":2355,"vw":2.42012}],"volatilityBars":[{"c":2.5475,"h":2.59,"l":2.53,"n":7,"o":2.59,"t":"2026-09-22T13:30:00Z","v":2510,"vw":2.537878},{"c":2.53,"h":2.54,"l":2.53,"n":7,"o":2.5318,"t":"2026-09-22T13:45:00Z","v":2864,"vw":2.533949},{"c":2.53,"h":2.53,"l":2.53,"n":3,"o":2.53,"t":"2026-09-22T14:00:00Z","v":7850,"vw":2.53},{"c":2.52,"h":2.53,"l":2.52,"n":14,"o":2.53,"t":"2026-09-22T14:15:00Z","v":9038,"vw":2.520966},{"c":2.4901,"h":2.5,"l":2.4901,"n":8,"o":2.5,"t":"2026-09-22T15:00:00Z","v":1005,"vw":2.497831},{"c":2.49,"h":2.505,"l":2.49,"n":4,"o":2.505,"t":"2026-09-22T15:15:00Z","v":703,"vw":2.502857},{"c":2.51,"h":2.51,"l":2.5,"n":7,"o":2.5,"t":"2026-09-22T15:45:00Z","v":1555,"vw":2.507281},{"c":2.515,"h":2.515,"l":2.515,"n":1,"o":2.515,"t":"2026-09-22T16:00:00Z","v":1000,"vw":2.515},{"c":2.52,"h":2.52,"l":2.51,"n":4,"o":2.51,"t":"2026-09-22T16:30:00Z","v":935,"vw":2.514444},{"c":2.5186,"h":2.52,"l":2.5186,"n":3,"o":2.52,"t":"2026-09-22T16:45:00Z","v":201,"vw":2.5193},{"c":2.5192,"h":2.5192,"l":2.5192,"n":3,"o":2.5192,"t":"2026-09-22T17:15:00Z","v":427,"vw":2.5192},{"c":2.5101,"h":2.5101,"l":2.5101,"n":1,"o":2.5101,"t":"2026-09-22T17:30:00Z","v":400,"vw":2.5101},{"c":2.55,"h":2.57,"l":2.52,"n":95,"o":2.52,"t":"2026-09-22T17:45:00Z","v":20854,"vw":2.545822},{"c":2.53,"h":2.5734,"l":2.53,"n":11,"o":2.5734,"t":"2026-09-22T18:00:00Z","v":7988,"vw":2.542207},{"c":2.53,"h":2.53,"l":2.53,"n":8,"o":2.53,"t":"2026-09-22T18:15:00Z","v":800,"vw":2.53},{"c":2.53,"h":2.53,"l":2.53,"n":15,"o":2.53,"t":"2026-09-22T18:30:00Z","v":1429,"vw":2.53},{"c":2.54,"h":2.54,"l":2.5388,"n":5,"o":2.5388,"t":"2026-09-22T19:00:00Z","v":2052,"vw":2.53957},{"c":2.565,"h":2.565,"l":2.54,"n":13,"o":2.54,"t":"2026-09-22T19:30:00Z","v":13168,"vw":2.5494},{"c":2.55,"h":2.5899,"l":2.55,"n":24,"o":2.5899,"t":"2026-09-22T19:45:00Z","v":1231,"vw":2.5535},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-09-22T20:00:00Z","v":3056,"vw":2.58},{"c":2.46,"h":2.46,"l":2.29,"n":4,"o":2.32,"t":"2026-09-23T08:00:00Z","v":549,"vw":2.368977},{"c":2.5673,"h":2.59,"l":2.5673,"n":28,"o":2.59,"t":"2026-09-23T13:30:00Z","v":10271,"vw":2.585349},{"c":2.5499,"h":2.5499,"l":2.54,"n":2,"o":2.54,"t":"2026-09-23T14:00:00Z","v":930,"vw":2.54495},{"c":2.5579,"h":2.56,"l":2.5499,"n":11,"o":2.55,"t":"2026-09-23T14:15:00Z","v":1776,"vw":2.555092},{"c":2.545,"h":2.545,"l":2.545,"n":2,"o":2.545,"t":"2026-09-23T14:30:00Z","v":930,"vw":2.545},{"c":2.56,"h":2.56,"l":2.5564,"n":6,"o":2.5564,"t":"2026-09-23T14:45:00Z","v":2842,"vw":2.559395},{"c":2.5799,"h":2.5799,"l":2.56,"n":10,"o":2.565,"t":"2026-09-23T15:00:00Z","v":3217,"vw":2.563605},{"c":2.58,"h":2.58,"l":2.555,"n":12,"o":2.58,"t":"2026-09-23T15:15:00Z","v":2459,"vw":2.575031},{"c":2.59,"h":2.59,"l":2.5859,"n":3,"o":2.5899,"t":"2026-09-23T15:30:00Z","v":665,"vw":2.589314},{"c":2.575,"h":2.59,"l":2.575,"n":7,"o":2.575,"t":"2026-09-23T15:45:00Z","v":2089,"vw":2.580068},{"c":2.59,"h":2.59,"l":2.575,"n":5,"o":2.575,"t":"2026-09-23T16:00:00Z","v":938,"vw":2.582564},{"c":2.59,"h":2.5985,"l":2.586,"n":13,"o":2.586,"t":"2026-09-23T16:15:00Z","v":17695,"vw":2.590145},{"c":2.563,"h":2.5983,"l":2.563,"n":9,"o":2.5983,"t":"2026-09-23T16:30:00Z","v":9217,"vw":2.578534},{"c":2.5681,"h":2.5769,"l":2.545,"n":9,"o":2.575,"t":"2026-09-23T16:45:00Z","v":1687,"vw":2.570721},{"c":2.554,"h":2.5688,"l":2.55,"n":4,"o":2.5688,"t":"2026-09-23T17:00:00Z","v":1180,"vw":2.558363},{"c":2.555,"h":2.5688,"l":2.55,"n":6,"o":2.55,"t":"2026-09-23T17:15:00Z","v":1268,"vw":2.558998},{"c":2.575,"h":2.59,"l":2.555,"n":21,"o":2.575,"t":"2026-09-23T17:30:00Z","v":3529,"vw":2.568043},{"c":2.5595,"h":2.56,"l":2.545,"n":15,"o":2.55,"t":"2026-09-23T17:45:00Z","v":1420,"vw":2.553998},{"c":2.555,"h":2.57,"l":2.55,"n":4,"o":2.55,"t":"2026-09-23T18:00:00Z","v":1420,"vw":2.558333},{"c":2.558,"h":2.558,"l":2.5548,"n":3,"o":2.5548,"t":"2026-09-23T18:15:00Z","v":1030,"vw":2.557689},{"c":2.56,"h":2.5999,"l":2.5483,"n":27,"o":2.56,"t":"2026-09-23T18:30:00Z","v":3866,"vw":2.575042},{"c":2.5816,"h":2.5816,"l":2.575,"n":3,"o":2.575,"t":"2026-09-23T18:45:00Z","v":551,"vw":2.578088},{"c":2.55,"h":2.5856,"l":2.55,"n":5,"o":2.5856,"t":"2026-09-23T19:00:00Z","v":981,"vw":2.562539},{"c":2.565,"h":2.565,"l":2.565,"n":1,"o":2.565,"t":"2026-09-23T19:15:00Z","v":100,"vw":2.565},{"c":2.565,"h":2.565,"l":2.565,"n":7,"o":2.565,"t":"2026-09-23T19:30:00Z","v":1110,"vw":2.565},{"c":2.59,"h":2.59,"l":2.56,"n":25,"o":2.56,"t":"2026-09-23T19:45:00Z","v":2132,"vw":2.571944},{"c":2.59,"h":2.59,"l":2.59,"n":4,"o":2.59,"t":"2026-09-23T20:00:00Z","v":1946,"vw":2.59},{"c":2.6,"h":2.61,"l":2.6,"n":24,"o":2.6,"t":"2026-09-24T13:30:00Z","v":875,"vw":2.601832},{"c":2.54,"h":2.58,"l":2.54,"n":6,"o":2.555,"t":"2026-09-24T14:15:00Z","v":1342,"vw":2.557424},{"c":2.58,"h":2.58,"l":2.56,"n":10,"o":2.56,"t":"2026-09-24T14:45:00Z","v":1718,"vw":2.571463},{"c":2.59,"h":2.59,"l":2.5889,"n":2,"o":2.5889,"t":"2026-09-24T15:00:00Z","v":720,"vw":2.589166},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-09-24T16:00:00Z","v":104,"vw":2.57},{"c":2.5501,"h":2.5501,"l":2.5501,"n":1,"o":2.5501,"t":"2026-09-24T16:15:00Z","v":217,"vw":2.5501},{"c":2.56,"h":2.56,"l":2.56,"n":6,"o":2.56,"t":"2026-09-24T17:45:00Z","v":710,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":5,"o":2.56,"t":"2026-09-24T18:00:00Z","v":680,"vw":2.56},{"c":2.55,"h":2.56,"l":2.55,"n":6,"o":2.56,"t":"2026-09-24T19:00:00Z","v":8123,"vw":2.559877},{"c":2.545,"h":2.55,"l":2.54,"n":23,"o":2.55,"t":"2026-09-24T19:45:00Z","v":2407,"vw":2.545789},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-09-24T20:00:00Z","v":276,"vw":2.55},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-09-24T20:15:00Z","v":705,"vw":2.56},{"c":2.5146,"h":2.55,"l":2.5146,"n":14,"o":2.54,"t":"2026-09-25T13:30:00Z","v":4541,"vw":2.539263},{"c":2.4951,"h":2.52,"l":2.4951,"n":21,"o":2.5105,"t":"2026-09-25T13:45:00Z","v":2179,"vw":2.506637},{"c":2.4901,"h":2.505,"l":2.4833,"n":12,"o":2.4876,"t":"2026-09-25T14:00:00Z","v":2029,"vw":2.4915},{"c":2.4901,"h":2.5,"l":2.49,"n":18,"o":2.5,"t":"2026-09-25T14:15:00Z","v":2856,"vw":2.494542},{"c":2.45,"h":2.5,"l":2.45,"n":28,"o":2.5,"t":"2026-09-25T14:30:00Z","v":8105,"vw":2.471665},{"c":2.5001,"h":2.51,"l":2.46,"n":32,"o":2.4899,"t":"2026-09-25T14:45:00Z","v":6025,"vw":2.491574},{"c":2.505,"h":2.515,"l":2.485,"n":82,"o":2.515,"t":"2026-09-25T15:00:00Z","v":10878,"vw":2.500045},{"c":2.5,"h":2.5039,"l":2.5,"n":79,"o":2.5,"t":"2026-09-25T15:15:00Z","v":5827,"vw":2.500389},{"c":2.4602,"h":2.5001,"l":2.4602,"n":33,"o":2.5,"t":"2026-09-25T15:30:00Z","v":6685,"vw":2.493457},{"c":2.4701,"h":2.495,"l":2.4701,"n":9,"o":2.4895,"t":"2026-09-25T15:45:00Z","v":1884,"vw":2.482002},{"c":2.495,"h":2.5,"l":2.4782,"n":8,"o":2.4782,"t":"2026-09-25T16:00:00Z","v":2357,"vw":2.489741},{"c":2.51,"h":2.52,"l":2.5,"n":37,"o":2.52,"t":"2026-09-25T16:15:00Z","v":5290,"vw":2.514501},{"c":2.51,"h":2.52,"l":2.505,"n":8,"o":2.52,"t":"2026-09-25T16:30:00Z","v":1891,"vw":2.508562},{"c":2.52,"h":2.52,"l":2.5,"n":9,"o":2.52,"t":"2026-09-25T16:45:00Z","v":2574,"vw":2.510946},{"c":2.4958,"h":2.51,"l":2.4918,"n":16,"o":2.5,"t":"2026-09-25T17:00:00Z","v":3366,"vw":2.50235},{"c":2.49,"h":2.505,"l":2.49,"n":18,"o":2.491,"t":"2026-09-25T17:15:00Z","v":2504,"vw":2.493213},{"c":2.49,"h":2.505,"l":2.49,"n":28,"o":2.505,"t":"2026-09-25T17:30:00Z","v":3890,"vw":2.49711},{"c":2.48,"h":2.5,"l":2.48,"n":12,"o":2.49,"t":"2026-09-25T17:45:00Z","v":2860,"vw":2.494615},{"c":2.5001,"h":2.5001,"l":2.5,"n":3,"o":2.5,"t":"2026-09-25T18:00:00Z","v":572,"vw":2.500082},{"c":2.505,"h":2.5078,"l":2.5,"n":44,"o":2.5,"t":"2026-09-25T18:15:00Z","v":5010,"vw":2.503206},{"c":2.5001,"h":2.505,"l":2.5,"n":31,"o":2.505,"t":"2026-09-25T18:30:00Z","v":4532,"vw":2.501908},{"c":2.505,"h":2.51,"l":2.5,"n":30,"o":2.5,"t":"2026-09-25T18:45:00Z","v":4917,"vw":2.501581},{"c":2.505,"h":2.505,"l":2.5,"n":18,"o":2.505,"t":"2026-09-25T19:00:00Z","v":3459,"vw":2.502788},{"c":2.5,"h":2.515,"l":2.5,"n":40,"o":2.505,"t":"2026-09-25T19:15:00Z","v":4349,"vw":2.506575},{"c":2.515,"h":2.515,"l":2.505,"n":4,"o":2.505,"t":"2026-09-25T19:30:00Z","v":511,"vw":2.507539},{"c":2.515,"h":2.515,"l":2.5,"n":17,"o":2.515,"t":"2026-09-25T19:45:00Z","v":1966,"vw":2.510338},{"c":2.5,"h":2.5,"l":2.5,"n":4,"o":2.5,"t":"2026-09-25T20:00:00Z","v":4207,"vw":2.5},{"c":2.535,"h":2.535,"l":2.53,"n":15,"o":2.53,"t":"2026-09-28T13:30:00Z","v":19293,"vw":2.530877},{"c":2.53,"h":2.53,"l":2.5272,"n":4,"o":2.5272,"t":"2026-09-28T13:45:00Z","v":293,"vw":2.5286},{"c":2.515,"h":2.52,"l":2.51,"n":18,"o":2.52,"t":"2026-09-28T14:15:00Z","v":6147,"vw":2.518326},{"c":2.53,"h":2.53,"l":2.525,"n":19,"o":2.525,"t":"2026-09-28T14:30:00Z","v":3059,"vw":2.5252},{"c":2.53,"h":2.53,"l":2.53,"n":3,"o":2.53,"t":"2026-09-28T14:45:00Z","v":5959,"vw":2.53},{"c":2.53,"h":2.53,"l":2.52,"n":15,"o":2.53,"t":"2026-09-28T15:00:00Z","v":1158,"vw":2.528864},{"c":2.532,"h":2.532,"l":2.532,"n":1,"o":2.532,"t":"2026-09-28T15:15:00Z","v":500,"vw":2.532},{"c":2.55,"h":2.55,"l":2.53,"n":30,"o":2.5398,"t":"2026-09-28T15:30:00Z","v":9379,"vw":2.544279},{"c":2.58,"h":2.58,"l":2.5463,"n":60,"o":2.5463,"t":"2026-09-28T15:45:00Z","v":7620,"vw":2.555362},{"c":2.5699,"h":2.5699,"l":2.5675,"n":2,"o":2.5675,"t":"2026-09-28T16:00:00Z","v":580,"vw":2.569486},{"c":2.5699,"h":2.5699,"l":2.55,"n":2,"o":2.55,"t":"2026-09-28T16:15:00Z","v":960,"vw":2.55995},{"c":2.5699,"h":2.5699,"l":2.5699,"n":1,"o":2.5699,"t":"2026-09-28T16:30:00Z","v":480,"vw":2.5699},{"c":2.5599,"h":2.5599,"l":2.5599,"n":2,"o":2.5599,"t":"2026-09-28T16:45:00Z","v":532,"vw":2.5599},{"c":2.56,"h":2.57,"l":2.55,"n":25,"o":2.55,"t":"2026-09-28T17:00:00Z","v":4524,"vw":2.557593},{"c":2.5593,"h":2.5624,"l":2.55,"n":18,"o":2.5624,"t":"2026-09-28T17:15:00Z","v":2213,"vw":2.55644},{"c":2.555,"h":2.5658,"l":2.555,"n":6,"o":2.5593,"t":"2026-09-28T17:30:00Z","v":1503,"vw":2.559495},{"c":2.5599,"h":2.5599,"l":2.55,"n":7,"o":2.55,"t":"2026-09-28T17:45:00Z","v":772,"vw":2.556859},{"c":2.55,"h":2.56,"l":2.55,"n":12,"o":2.5599,"t":"2026-09-28T18:00:00Z","v":2430,"vw":2.558938},{"c":2.55,"h":2.55,"l":2.55,"n":7,"o":2.55,"t":"2026-09-28T18:15:00Z","v":425,"vw":2.55},{"c":2.555,"h":2.56,"l":2.55,"n":10,"o":2.55,"t":"2026-09-28T18:45:00Z","v":2462,"vw":2.55126},{"c":2.55,"h":2.5699,"l":2.55,"n":7,"o":2.55,"t":"2026-09-28T19:15:00Z","v":3090,"vw":2.556877},{"c":2.53,"h":2.54,"l":2.53,"n":16,"o":2.54,"t":"2026-09-28T19:30:00Z","v":2572,"vw":2.539568},{"c":2.535,"h":2.54,"l":2.53,"n":109,"o":2.54,"t":"2026-09-28T19:45:00Z","v":12285,"vw":2.538044},{"c":2.54,"h":2.54,"l":2.54,"n":3,"o":2.54,"t":"2026-09-28T20:00:00Z","v":7798,"vw":2.54},{"c":2.5164,"h":2.54,"l":2.51,"n":19,"o":2.53,"t":"2026-09-29T13:30:00Z","v":5695,"vw":2.529967},{"c":2.53,"h":2.53,"l":2.48,"n":23,"o":2.48,"t":"2026-09-29T13:45:00Z","v":4537,"vw":2.51809},{"c":2.575,"h":2.575,"l":2.54,"n":30,"o":2.54,"t":"2026-09-29T14:00:00Z","v":2141,"vw":2.554804},{"c":2.545,"h":2.58,"l":2.5301,"n":27,"o":2.58,"t":"2026-09-29T14:15:00Z","v":6569,"vw":2.540461},{"c":2.48,"h":2.5679,"l":2.48,"n":101,"o":2.5679,"t":"2026-09-29T14:30:00Z","v":26320,"vw":2.512889},{"c":2.535,"h":2.535,"l":2.5,"n":21,"o":2.5,"t":"2026-09-29T14:45:00Z","v":3038,"vw":2.520382},{"c":2.525,"h":2.535,"l":2.525,"n":11,"o":2.535,"t":"2026-09-29T15:00:00Z","v":884,"vw":2.52875},{"c":2.52,"h":2.525,"l":2.51,"n":22,"o":2.525,"t":"2026-09-29T15:15:00Z","v":2535,"vw":2.514555},{"c":2.52,"h":2.53,"l":2.505,"n":16,"o":2.53,"t":"2026-09-29T15:30:00Z","v":2536,"vw":2.520806},{"c":2.53,"h":2.535,"l":2.52,"n":7,"o":2.535,"t":"2026-09-29T15:45:00Z","v":764,"vw":2.525756},{"c":2.53,"h":2.5499,"l":2.52,"n":21,"o":2.53,"t":"2026-09-29T16:00:00Z","v":2019,"vw":2.534626},{"c":2.53,"h":2.54,"l":2.52,"n":9,"o":2.53,"t":"2026-09-29T16:15:00Z","v":2551,"vw":2.53},{"c":2.51,"h":2.53,"l":2.51,"n":27,"o":2.53,"t":"2026-09-29T16:30:00Z","v":2747,"vw":2.520465},{"c":2.5111,"h":2.52,"l":2.5111,"n":7,"o":2.52,"t":"2026-09-29T16:45:00Z","v":1839,"vw":2.518116},{"c":2.515,"h":2.52,"l":2.51,"n":12,"o":2.52,"t":"2026-09-29T17:00:00Z","v":971,"vw":2.513401},{"c":2.53,"h":2.53,"l":2.51,"n":19,"o":2.51,"t":"2026-09-29T17:15:00Z","v":1714,"vw":2.5205},{"c":2.525,"h":2.53,"l":2.5133,"n":11,"o":2.53,"t":"2026-09-29T17:30:00Z","v":924,"vw":2.521305},{"c":2.53,"h":2.53,"l":2.51,"n":9,"o":2.525,"t":"2026-09-29T17:45:00Z","v":854,"vw":2.518748},{"c":2.52,"h":2.53,"l":2.52,"n":6,"o":2.529,"t":"2026-09-29T18:00:00Z","v":457,"vw":2.527},{"c":2.51,"h":2.52,"l":2.51,"n":10,"o":2.52,"t":"2026-09-29T18:15:00Z","v":926,"vw":2.516552},{"c":2.51,"h":2.515,"l":2.5,"n":22,"o":2.515,"t":"2026-09-29T18:30:00Z","v":1990,"vw":2.507242},{"c":2.51,"h":2.52,"l":2.5,"n":16,"o":2.51,"t":"2026-09-29T18:45:00Z","v":1609,"vw":2.509666},{"c":2.5,"h":2.51,"l":2.5,"n":8,"o":2.51,"t":"2026-09-29T19:00:00Z","v":614,"vw":2.508333},{"c":2.51,"h":2.51,"l":2.51,"n":10,"o":2.51,"t":"2026-09-29T19:15:00Z","v":622,"vw":2.51},{"c":2.529,"h":2.53,"l":2.51,"n":23,"o":2.51,"t":"2026-09-29T19:30:00Z","v":2641,"vw":2.520964},{"c":2.52,"h":2.53,"l":2.515,"n":52,"o":2.529,"t":"2026-09-29T19:45:00Z","v":4270,"vw":2.521017},{"c":2.52,"h":2.52,"l":2.52,"n":4,"o":2.52,"t":"2026-09-29T20:00:00Z","v":2437,"vw":2.52},{"c":2.53,"h":2.53,"l":2.53,"n":11,"o":2.53,"t":"2026-09-30T13:30:00Z","v":449,"vw":2.53},{"c":2.5399,"h":2.5399,"l":2.53,"n":2,"o":2.53,"t":"2026-09-30T13:45:00Z","v":500,"vw":2.53792},{"c":2.5172,"h":2.5172,"l":2.5172,"n":2,"o":2.5172,"t":"2026-09-30T14:00:00Z","v":240,"vw":2.5172},{"c":2.515,"h":2.515,"l":2.5,"n":8,"o":2.51,"t":"2026-09-30T15:15:00Z","v":1000,"vw":2.508483},{"c":2.51,"h":2.52,"l":2.5046,"n":27,"o":2.51,"t":"2026-09-30T15:30:00Z","v":3277,"vw":2.512973},{"c":2.5186,"h":2.5186,"l":2.515,"n":4,"o":2.515,"t":"2026-09-30T16:15:00Z","v":1200,"vw":2.51555},{"c":2.51,"h":2.51,"l":2.51,"n":4,"o":2.51,"t":"2026-09-30T16:30:00Z","v":434,"vw":2.51},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-09-30T16:45:00Z","v":100,"vw":2.5},{"c":2.505,"h":2.505,"l":2.505,"n":2,"o":2.505,"t":"2026-09-30T18:00:00Z","v":446,"vw":2.505},{"c":2.51,"h":2.51,"l":2.505,"n":5,"o":2.505,"t":"2026-09-30T18:15:00Z","v":1000,"vw":2.508},{"c":2.5099,"h":2.5099,"l":2.5099,"n":1,"o":2.5099,"t":"2026-09-30T18:30:00Z","v":100,"vw":2.5099},{"c":2.5,"h":2.5,"l":2.5,"n":5,"o":2.5,"t":"2026-09-30T18:45:00Z","v":283,"vw":2.5},{"c":2.505,"h":2.505,"l":2.505,"n":2,"o":2.505,"t":"2026-09-30T19:30:00Z","v":119,"vw":2.505},{"c":2.5,"h":2.51,"l":2.5,"n":15,"o":2.51,"t":"2026-09-30T19:45:00Z","v":2043,"vw":2.502176},{"c":2.4958,"h":2.4958,"l":2.49,"n":6,"o":2.49,"t":"2026-09-30T20:00:00Z","v":933,"vw":2.49063},{"c":2.505,"h":2.505,"l":2.505,"n":1,"o":2.505,"t":"2026-09-30T22:15:00Z","v":100,"vw":2.505},{"c":2.46,"h":2.47,"l":2.46,"n":22,"o":2.47,"t":"2026-10-01T13:30:00Z","v":6215,"vw":2.469186},{"c":2.49,"h":2.49,"l":2.45,"n":52,"o":2.455,"t":"2026-10-01T13:45:00Z","v":7463,"vw":2.462555},{"c":2.47,"h":2.47,"l":2.465,"n":7,"o":2.465,"t":"2026-10-01T14:00:00Z","v":312,"vw":2.4675},{"c":2.47,"h":2.47,"l":2.47,"n":9,"o":2.47,"t":"2026-10-01T14:30:00Z","v":1445,"vw":2.47},{"c":2.47,"h":2.47,"l":2.47,"n":4,"o":2.47,"t":"2026-10-01T14:45:00Z","v":229,"vw":2.47},{"c":2.4796,"h":2.4796,"l":2.4796,"n":2,"o":2.4796,"t":"2026-10-01T15:00:00Z","v":606,"vw":2.4796},{"c":2.465,"h":2.48,"l":2.46,"n":47,"o":2.48,"t":"2026-10-01T15:15:00Z","v":2973,"vw":2.477368},{"c":2.45,"h":2.46,"l":2.45,"n":33,"o":2.46,"t":"2026-10-01T15:30:00Z","v":801,"vw":2.454304},{"c":2.45,"h":2.46,"l":2.45,"n":40,"o":2.45,"t":"2026-10-01T15:45:00Z","v":9197,"vw":2.450585},{"c":2.45,"h":2.45,"l":2.45,"n":8,"o":2.45,"t":"2026-10-01T16:00:00Z","v":613,"vw":2.45},{"c":2.445,"h":2.445,"l":2.445,"n":3,"o":2.445,"t":"2026-10-01T16:15:00Z","v":113,"vw":2.445},{"c":2.465,"h":2.4699,"l":2.45,"n":25,"o":2.45,"t":"2026-10-01T16:30:00Z","v":4076,"vw":2.463598},{"c":2.47,"h":2.47,"l":2.46,"n":24,"o":2.46,"t":"2026-10-01T16:45:00Z","v":2826,"vw":2.463611},{"c":2.4795,"h":2.4795,"l":2.4708,"n":4,"o":2.475,"t":"2026-10-01T17:00:00Z","v":1307,"vw":2.477013},{"c":2.485,"h":2.485,"l":2.47,"n":30,"o":2.47,"t":"2026-10-01T17:15:00Z","v":2269,"vw":2.47853},{"c":2.5,"h":2.5,"l":2.485,"n":22,"o":2.485,"t":"2026-10-01T17:30:00Z","v":2123,"vw":2.489397},{"c":2.5099,"h":2.5099,"l":2.505,"n":5,"o":2.505,"t":"2026-10-01T17:45:00Z","v":343,"vw":2.506986},{"c":2.49,"h":2.5,"l":2.49,"n":7,"o":2.5,"t":"2026-10-01T18:00:00Z","v":710,"vw":2.491525},{"c":2.49,"h":2.4923,"l":2.49,"n":10,"o":2.4923,"t":"2026-10-01T18:15:00Z","v":1127,"vw":2.490252},{"c":2.49,"h":2.49,"l":2.49,"n":7,"o":2.49,"t":"2026-10-01T18:30:00Z","v":535,"vw":2.49},{"c":2.49,"h":2.492,"l":2.485,"n":17,"o":2.492,"t":"2026-10-01T18:45:00Z","v":902,"vw":2.490296},{"c":2.49,"h":2.498,"l":2.48,"n":15,"o":2.49,"t":"2026-10-01T19:00:00Z","v":1357,"vw":2.482977},{"c":2.495,"h":2.495,"l":2.485,"n":10,"o":2.49,"t":"2026-10-01T19:15:00Z","v":2181,"vw":2.49163},{"c":2.51,"h":2.51,"l":2.49,"n":20,"o":2.5,"t":"2026-10-01T19:30:00Z","v":9588,"vw":2.498755},{"c":2.49,"h":2.51,"l":2.49,"n":54,"o":2.4901,"t":"2026-10-01T19:45:00Z","v":4878,"vw":2.497986},{"c":2.49,"h":2.49,"l":2.49,"n":5,"o":2.49,"t":"2026-10-01T20:00:00Z","v":1670,"vw":2.49},{"c":2.5,"h":2.6099,"l":2.5,"n":22,"o":2.5,"t":"2026-10-02T13:30:00Z","v":6713,"vw":2.502226},{"c":2.5,"h":2.5585,"l":2.5,"n":11,"o":2.5585,"t":"2026-10-02T13:45:00Z","v":948,"vw":2.524038},{"c":2.54,"h":2.54,"l":2.51,"n":21,"o":2.51,"t":"2026-10-02T14:00:00Z","v":7815,"vw":2.526343},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-02T14:30:00Z","v":1500,"vw":2.52},{"c":2.53,"h":2.53,"l":2.53,"n":4,"o":2.53,"t":"2026-10-02T15:00:00Z","v":884,"vw":2.53},{"c":2.5,"h":2.53,"l":2.5,"n":29,"o":2.53,"t":"2026-10-02T15:15:00Z","v":2583,"vw":2.517214},{"c":2.5,"h":2.51,"l":2.5,"n":38,"o":2.51,"t":"2026-10-02T16:00:00Z","v":6771,"vw":2.500693},{"c":2.5,"h":2.5,"l":2.5,"n":22,"o":2.5,"t":"2026-10-02T16:15:00Z","v":672,"vw":2.5},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-02T16:45:00Z","v":600,"vw":2.49},{"c":2.49,"h":2.49,"l":2.49,"n":8,"o":2.49,"t":"2026-10-02T17:00:00Z","v":1133,"vw":2.49},{"c":2.4802,"h":2.4802,"l":2.4802,"n":1,"o":2.4802,"t":"2026-10-02T17:15:00Z","v":114,"vw":2.4802},{"c":2.48,"h":2.49,"l":2.48,"n":26,"o":2.49,"t":"2026-10-02T17:30:00Z","v":1828,"vw":2.481182},{"c":2.49,"h":2.49,"l":2.48,"n":17,"o":2.48,"t":"2026-10-02T17:45:00Z","v":486,"vw":2.483333},{"c":2.48,"h":2.48,"l":2.48,"n":4,"o":2.48,"t":"2026-10-02T18:15:00Z","v":2018,"vw":2.48},{"c":2.5,"h":2.5,"l":2.5,"n":12,"o":2.5,"t":"2026-10-02T18:45:00Z","v":682,"vw":2.5},{"c":2.5099,"h":2.5099,"l":2.5,"n":83,"o":2.5,"t":"2026-10-02T19:00:00Z","v":6124,"vw":2.500601},{"c":2.49,"h":2.49,"l":2.49,"n":2,"o":2.49,"t":"2026-10-02T19:15:00Z","v":116,"vw":2.49},{"c":2.48,"h":2.4901,"l":2.48,"n":70,"o":2.49,"t":"2026-10-02T19:45:00Z","v":6764,"vw":2.488975},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-10-02T20:00:00Z","v":369,"vw":2.48},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-05T08:15:00Z","v":2097,"vw":2.53},{"c":2.44,"h":2.45,"l":2.44,"n":21,"o":2.45,"t":"2026-10-05T13:30:00Z","v":12940,"vw":2.448278},{"c":2.44,"h":2.4799,"l":2.44,"n":26,"o":2.4799,"t":"2026-10-05T13:45:00Z","v":2910,"vw":2.448767},{"c":2.4475,"h":2.4475,"l":2.44,"n":17,"o":2.44,"t":"2026-10-05T14:00:00Z","v":3604,"vw":2.440294},{"c":2.445,"h":2.445,"l":2.44,"n":14,"o":2.44,"t":"2026-10-05T14:15:00Z","v":3583,"vw":2.44298},{"c":2.47,"h":2.47,"l":2.445,"n":34,"o":2.45,"t":"2026-10-05T14:30:00Z","v":8330,"vw":2.449664},{"c":2.47,"h":2.47,"l":2.46,"n":19,"o":2.46,"t":"2026-10-05T14:45:00Z","v":12308,"vw":2.465506},{"c":2.465,"h":2.47,"l":2.46,"n":18,"o":2.47,"t":"2026-10-05T15:00:00Z","v":5744,"vw":2.461874},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-05T15:15:00Z","v":100,"vw":2.47},{"c":2.465,"h":2.465,"l":2.46,"n":5,"o":2.46,"t":"2026-10-05T15:30:00Z","v":7460,"vw":2.460068},{"c":2.4622,"h":2.47,"l":2.4622,"n":4,"o":2.47,"t":"2026-10-05T16:00:00Z","v":267,"vw":2.465177},{"c":2.465,"h":2.49,"l":2.46,"n":28,"o":2.48,"t":"2026-10-05T16:30:00Z","v":13661,"vw":2.474411},{"c":2.47,"h":2.48,"l":2.47,"n":10,"o":2.47,"t":"2026-10-05T17:00:00Z","v":1719,"vw":2.470624},{"c":2.46,"h":2.4623,"l":2.46,"n":9,"o":2.4623,"t":"2026-10-05T17:15:00Z","v":1599,"vw":2.460257},{"c":2.47,"h":2.47,"l":2.47,"n":9,"o":2.47,"t":"2026-10-05T17:30:00Z","v":872,"vw":2.47},{"c":2.46,"h":2.47,"l":2.45,"n":35,"o":2.46,"t":"2026-10-05T17:45:00Z","v":11323,"vw":2.454348},{"c":2.47,"h":2.47,"l":2.45,"n":11,"o":2.45,"t":"2026-10-05T18:00:00Z","v":2196,"vw":2.451025},{"c":2.45,"h":2.45,"l":2.45,"n":11,"o":2.45,"t":"2026-10-05T18:15:00Z","v":3407,"vw":2.45},{"c":2.45,"h":2.46,"l":2.45,"n":25,"o":2.45,"t":"2026-10-05T18:30:00Z","v":9880,"vw":2.450826},{"c":2.45,"h":2.45,"l":2.45,"n":12,"o":2.45,"t":"2026-10-05T18:45:00Z","v":4968,"vw":2.45},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-05T19:00:00Z","v":107,"vw":2.47},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-05T19:15:00Z","v":2000,"vw":2.48},{"c":2.47,"h":2.47,"l":2.47,"n":4,"o":2.47,"t":"2026-10-05T19:30:00Z","v":319,"vw":2.47},{"c":2.48,"h":2.49,"l":2.46,"n":76,"o":2.465,"t":"2026-10-05T19:45:00Z","v":7954,"vw":2.478932},{"c":2.46,"h":2.46,"l":2.46,"n":4,"o":2.46,"t":"2026-10-05T20:00:00Z","v":6051,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":8,"o":2.46,"t":"2026-10-06T13:30:00Z","v":2219,"vw":2.46},{"c":2.46,"h":2.465,"l":2.46,"n":22,"o":2.465,"t":"2026-10-06T13:45:00Z","v":3813,"vw":2.462568},{"c":2.46,"h":2.465,"l":2.46,"n":12,"o":2.465,"t":"2026-10-06T14:00:00Z","v":3743,"vw":2.461411},{"c":2.4699,"h":2.4699,"l":2.46,"n":9,"o":2.46,"t":"2026-10-06T14:15:00Z","v":2919,"vw":2.464153},{"c":2.43,"h":2.44,"l":2.41,"n":20,"o":2.44,"t":"2026-10-06T14:45:00Z","v":3125,"vw":2.424991},{"c":2.4564,"h":2.46,"l":2.4564,"n":5,"o":2.46,"t":"2026-10-06T15:15:00Z","v":1241,"vw":2.456911},{"c":2.46,"h":2.46,"l":2.46,"n":4,"o":2.46,"t":"2026-10-06T15:30:00Z","v":1063,"vw":2.46},{"c":2.45,"h":2.451,"l":2.45,"n":2,"o":2.451,"t":"2026-10-06T15:45:00Z","v":1100,"vw":2.450909},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-06T16:00:00Z","v":1000,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-06T16:15:00Z","v":168,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":5,"o":2.46,"t":"2026-10-06T16:30:00Z","v":552,"vw":2.46},{"c":2.435,"h":2.46,"l":2.435,"n":12,"o":2.46,"t":"2026-10-06T17:00:00Z","v":3828,"vw":2.450043},{"c":2.45,"h":2.45,"l":2.44,"n":4,"o":2.44,"t":"2026-10-06T17:15:00Z","v":3297,"vw":2.442178},{"c":2.46,"h":2.4861,"l":2.435,"n":41,"o":2.435,"t":"2026-10-06T17:30:00Z","v":4963,"vw":2.45742},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-06T18:15:00Z","v":144,"vw":2.47},{"c":2.4799,"h":2.4799,"l":2.4799,"n":1,"o":2.4799,"t":"2026-10-06T19:00:00Z","v":117,"vw":2.4799},{"c":2.46,"h":2.4748,"l":2.46,"n":3,"o":2.4748,"t":"2026-10-06T19:15:00Z","v":479,"vw":2.467435},{"c":2.47,"h":2.47,"l":2.4608,"n":18,"o":2.47,"t":"2026-10-06T19:45:00Z","v":746,"vw":2.467737},{"c":2.47,"h":2.47,"l":2.47,"n":3,"o":2.47,"t":"2026-10-06T20:00:00Z","v":662,"vw":2.47},{"c":2.43,"h":2.44,"l":2.425,"n":12,"o":2.44,"t":"2026-10-07T13:30:00Z","v":3168,"vw":2.436968},{"c":2.41,"h":2.41,"l":2.41,"n":2,"o":2.41,"t":"2026-10-07T14:00:00Z","v":12850,"vw":2.41},{"c":2.435,"h":2.435,"l":2.435,"n":2,"o":2.435,"t":"2026-10-07T14:15:00Z","v":2001,"vw":2.435},{"c":2.41,"h":2.41,"l":2.41,"n":2,"o":2.41,"t":"2026-10-07T14:30:00Z","v":131,"vw":2.41},{"c":2.44,"h":2.44,"l":2.425,"n":20,"o":2.43,"t":"2026-10-07T15:00:00Z","v":8427,"vw":2.438816},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-07T15:15:00Z","v":265,"vw":2.44},{"c":2.44,"h":2.44,"l":2.44,"n":8,"o":2.44,"t":"2026-10-07T15:30:00Z","v":399,"vw":2.44},{"c":2.4425,"h":2.443,"l":2.4425,"n":2,"o":2.443,"t":"2026-10-07T16:15:00Z","v":8160,"vw":2.44275},{"c":2.445,"h":2.445,"l":2.445,"n":3,"o":2.445,"t":"2026-10-07T16:30:00Z","v":780,"vw":2.445},{"c":2.445,"h":2.445,"l":2.445,"n":1,"o":2.445,"t":"2026-10-07T18:15:00Z","v":3205,"vw":2.445},{"c":2.4401,"h":2.445,"l":2.44,"n":6,"o":2.445,"t":"2026-10-07T18:30:00Z","v":1249,"vw":2.443026},{"c":2.44,"h":2.44,"l":2.44,"n":28,"o":2.44,"t":"2026-10-07T18:45:00Z","v":1589,"vw":2.44},{"c":2.44,"h":2.44,"l":2.44,"n":36,"o":2.44,"t":"2026-10-07T19:00:00Z","v":1957,"vw":2.44},{"c":2.425,"h":2.44,"l":2.425,"n":17,"o":2.44,"t":"2026-10-07T19:15:00Z","v":1058,"vw":2.435714},{"c":2.425,"h":2.438,"l":2.425,"n":4,"o":2.438,"t":"2026-10-07T19:30:00Z","v":500,"vw":2.4315},{"c":2.43,"h":2.43,"l":2.425,"n":22,"o":2.425,"t":"2026-10-07T19:45:00Z","v":811,"vw":2.428125},{"c":2.44,"h":2.44,"l":2.44,"n":4,"o":2.44,"t":"2026-10-07T20:00:00Z","v":669,"vw":2.44},{"c":2.38,"h":2.44,"l":2.38,"n":38,"o":2.44,"t":"2026-10-08T13:30:00Z","v":6251,"vw":2.393948},{"c":2.42,"h":2.42,"l":2.4,"n":14,"o":2.4,"t":"2026-10-08T13:45:00Z","v":956,"vw":2.402128},{"c":2.4,"h":2.4399,"l":2.4,"n":16,"o":2.4399,"t":"2026-10-08T14:00:00Z","v":4159,"vw":2.408295},{"c":2.44,"h":2.44,"l":2.39,"n":79,"o":2.4,"t":"2026-10-08T14:15:00Z","v":16018,"vw":2.415448},{"c":2.44,"h":2.44,"l":2.44,"n":14,"o":2.44,"t":"2026-10-08T14:45:00Z","v":2478,"vw":2.44},{"c":2.42,"h":2.435,"l":2.42,"n":10,"o":2.435,"t":"2026-10-08T15:00:00Z","v":638,"vw":2.425034},{"c":2.435,"h":2.45,"l":2.435,"n":3,"o":2.45,"t":"2026-10-08T16:00:00Z","v":686,"vw":2.445},{"c":2.4413,"h":2.4413,"l":2.4413,"n":1,"o":2.4413,"t":"2026-10-08T17:15:00Z","v":103,"vw":2.4413},{"c":2.425,"h":2.429,"l":2.425,"n":4,"o":2.425,"t":"2026-10-08T17:30:00Z","v":458,"vw":2.425893},{"c":2.415,"h":2.42,"l":2.415,"n":13,"o":2.42,"t":"2026-10-08T18:15:00Z","v":1221,"vw":2.417326},{"c":2.43,"h":2.43,"l":2.42,"n":15,"o":2.42,"t":"2026-10-08T19:45:00Z","v":361,"vw":2.425},{"c":2.43,"h":2.43,"l":2.43,"n":4,"o":2.43,"t":"2026-10-08T20:00:00Z","v":1291,"vw":2.43},{"c":2.41,"h":2.41,"l":2.41,"n":6,"o":2.41,"t":"2026-10-09T13:30:00Z","v":1288,"vw":2.41},{"c":2.415,"h":2.42,"l":2.41,"n":23,"o":2.42,"t":"2026-10-09T14:00:00Z","v":2651,"vw":2.413227},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-09T14:15:00Z","v":101,"vw":2.42},{"c":2.39,"h":2.4101,"l":2.39,"n":28,"o":2.4101,"t":"2026-10-09T14:45:00Z","v":1283,"vw":2.400261},{"c":2.4,"h":2.4,"l":2.4,"n":3,"o":2.4,"t":"2026-10-09T15:00:00Z","v":239,"vw":2.4},{"c":2.4043,"h":2.4043,"l":2.4043,"n":1,"o":2.4043,"t":"2026-10-09T15:15:00Z","v":500,"vw":2.4043},{"c":2.3805,"h":2.3901,"l":2.3805,"n":9,"o":2.3901,"t":"2026-10-09T16:00:00Z","v":1440,"vw":2.386494},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-09T16:45:00Z","v":500,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-09T18:00:00Z","v":100,"vw":2.39},{"c":2.38,"h":2.38,"l":2.38,"n":16,"o":2.38,"t":"2026-10-09T18:45:00Z","v":418,"vw":2.38},{"c":2.37,"h":2.38,"l":2.37,"n":3,"o":2.38,"t":"2026-10-09T19:30:00Z","v":401,"vw":2.375},{"c":2.38,"h":2.38,"l":2.38,"n":11,"o":2.38,"t":"2026-10-09T19:45:00Z","v":303,"vw":2.38},{"c":2.3811,"h":2.39,"l":2.3811,"n":8,"o":2.39,"t":"2026-10-09T20:00:00Z","v":1014,"vw":2.386148},{"c":2.415,"h":2.425,"l":2.39,"n":12,"o":2.39,"t":"2026-10-12T13:30:00Z","v":4205,"vw":2.400967},{"c":2.39,"h":2.4398,"l":2.39,"n":9,"o":2.4398,"t":"2026-10-12T13:45:00Z","v":488,"vw":2.410255},{"c":2.3701,"h":2.405,"l":2.3701,"n":7,"o":2.405,"t":"2026-10-12T14:00:00Z","v":1470,"vw":2.373392},{"c":2.38,"h":2.38,"l":2.37,"n":3,"o":2.37,"t":"2026-10-12T14:15:00Z","v":563,"vw":2.378224},{"c":2.36,"h":2.365,"l":2.36,"n":31,"o":2.36,"t":"2026-10-12T14:30:00Z","v":1544,"vw":2.361143},{"c":2.37,"h":2.37,"l":2.36,"n":5,"o":2.36,"t":"2026-10-12T14:45:00Z","v":246,"vw":2.365},{"c":2.38,"h":2.38,"l":2.35,"n":17,"o":2.37,"t":"2026-10-12T15:00:00Z","v":1521,"vw":2.364562},{"c":2.341,"h":2.341,"l":2.341,"n":2,"o":2.341,"t":"2026-10-12T15:45:00Z","v":312,"vw":2.341},{"c":2.38,"h":2.38,"l":2.37,"n":22,"o":2.37,"t":"2026-10-12T16:30:00Z","v":1930,"vw":2.374286},{"c":2.385,"h":2.4,"l":2.385,"n":4,"o":2.385,"t":"2026-10-12T17:00:00Z","v":451,"vw":2.3885},{"c":2.385,"h":2.385,"l":2.37,"n":11,"o":2.385,"t":"2026-10-12T17:15:00Z","v":5618,"vw":2.373545},{"c":2.3769,"h":2.3769,"l":2.352,"n":5,"o":2.3548,"t":"2026-10-12T17:30:00Z","v":544,"vw":2.362228},{"c":2.37,"h":2.37,"l":2.36,"n":16,"o":2.36,"t":"2026-10-12T17:45:00Z","v":1017,"vw":2.368485},{"c":2.375,"h":2.375,"l":2.37,"n":5,"o":2.37,"t":"2026-10-12T18:00:00Z","v":1803,"vw":2.370277},{"c":2.375,"h":2.3798,"l":2.37,"n":6,"o":2.37,"t":"2026-10-12T18:15:00Z","v":462,"vw":2.376168},{"c":2.38,"h":2.38,"l":2.375,"n":10,"o":2.375,"t":"2026-10-12T18:30:00Z","v":735,"vw":2.378605},{"c":2.385,"h":2.41,"l":2.385,"n":30,"o":2.39,"t":"2026-10-12T18:45:00Z","v":19139,"vw":2.408627},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-12T19:15:00Z","v":177,"vw":2.39},{"c":2.4233,"h":2.4233,"l":2.39,"n":21,"o":2.39,"t":"2026-10-12T19:30:00Z","v":1975,"vw":2.398898},{"c":2.41,"h":2.41,"l":2.41,"n":16,"o":2.41,"t":"2026-10-12T19:45:00Z","v":582,"vw":2.41},{"c":2.43,"h":2.43,"l":2.43,"n":4,"o":2.43,"t":"2026-10-12T20:00:00Z","v":1113,"vw":2.43},{"c":2.5,"h":2.5,"l":2.45,"n":8,"o":2.45,"t":"2026-10-13T13:30:00Z","v":23986,"vw":2.464098},{"c":2.43,"h":2.43,"l":2.43,"n":18,"o":2.43,"t":"2026-10-13T13:45:00Z","v":972,"vw":2.43},{"c":2.43,"h":2.43,"l":2.43,"n":2,"o":2.43,"t":"2026-10-13T14:00:00Z","v":370,"vw":2.43},{"c":2.44,"h":2.44,"l":2.425,"n":41,"o":2.4394,"t":"2026-10-13T14:15:00Z","v":2932,"vw":2.432744},{"c":2.435,"h":2.435,"l":2.435,"n":1,"o":2.435,"t":"2026-10-13T14:30:00Z","v":120,"vw":2.435},{"c":2.46,"h":2.46,"l":2.43,"n":25,"o":2.44,"t":"2026-10-13T14:45:00Z","v":55538,"vw":2.445151},{"c":2.4999,"h":2.5,"l":2.468,"n":15,"o":2.47,"t":"2026-10-13T15:00:00Z","v":1724,"vw":2.485684},{"c":2.47,"h":2.47,"l":2.46,"n":15,"o":2.46,"t":"2026-10-13T15:15:00Z","v":731,"vw":2.461684},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-13T15:30:00Z","v":494,"vw":2.46},{"c":2.46,"h":2.48,"l":2.455,"n":17,"o":2.48,"t":"2026-10-13T15:45:00Z","v":1669,"vw":2.470886},{"c":2.47,"h":2.47,"l":2.469,"n":15,"o":2.469,"t":"2026-10-13T16:00:00Z","v":1402,"vw":2.469893},{"c":2.49,"h":2.49,"l":2.4501,"n":24,"o":2.4828,"t":"2026-10-13T16:15:00Z","v":3369,"vw":2.461528},{"c":2.51,"h":2.51,"l":2.475,"n":32,"o":2.475,"t":"2026-10-13T16:30:00Z","v":9850,"vw":2.481583},{"c":2.49,"h":2.49,"l":2.49,"n":6,"o":2.49,"t":"2026-10-13T16:45:00Z","v":2022,"vw":2.49},{"c":2.4999,"h":2.5,"l":2.475,"n":11,"o":2.475,"t":"2026-10-13T17:00:00Z","v":1720,"vw":2.492016},{"c":2.5085,"h":2.5085,"l":2.495,"n":8,"o":2.495,"t":"2026-10-13T17:15:00Z","v":3057,"vw":2.498505},{"c":2.5,"h":2.5199,"l":2.49,"n":10,"o":2.5199,"t":"2026-10-13T17:30:00Z","v":2257,"vw":2.491966},{"c":2.53,"h":2.53,"l":2.495,"n":18,"o":2.495,"t":"2026-10-13T17:45:00Z","v":3400,"vw":2.502931},{"c":2.51,"h":2.5329,"l":2.5,"n":17,"o":2.5329,"t":"2026-10-13T18:00:00Z","v":10752,"vw":2.510713},{"c":2.49,"h":2.53,"l":2.48,"n":23,"o":2.53,"t":"2026-10-13T18:15:00Z","v":10323,"vw":2.487837},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-13T19:15:00Z","v":105,"vw":2.45},{"c":2.485,"h":2.51,"l":2.46,"n":7,"o":2.46,"t":"2026-10-13T19:30:00Z","v":4168,"vw":2.48516},{"c":2.47,"h":2.51,"l":2.46,"n":61,"o":2.51,"t":"2026-10-13T19:45:00Z","v":6343,"vw":2.46507},{"c":2.47,"h":2.47,"l":2.47,"n":3,"o":2.47,"t":"2026-10-13T20:00:00Z","v":3839,"vw":2.47},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-10-14T11:45:00Z","v":932,"vw":2.45},{"c":2.45,"h":2.45,"l":2.45,"n":15,"o":2.45,"t":"2026-10-14T13:30:00Z","v":5122,"vw":2.45},{"c":2.435,"h":2.435,"l":2.435,"n":2,"o":2.435,"t":"2026-10-14T13:45:00Z","v":188,"vw":2.435},{"c":2.435,"h":2.435,"l":2.435,"n":1,"o":2.435,"t":"2026-10-14T14:30:00Z","v":486,"vw":2.435},{"c":2.435,"h":2.435,"l":2.435,"n":1,"o":2.435,"t":"2026-10-14T14:45:00Z","v":486,"vw":2.435},{"c":2.4001,"h":2.41,"l":2.4,"n":4,"o":2.41,"t":"2026-10-14T15:00:00Z","v":1122,"vw":2.404375},{"c":2.4001,"h":2.41,"l":2.4001,"n":5,"o":2.41,"t":"2026-10-14T15:15:00Z","v":1233,"vw":2.401873},{"c":2.4001,"h":2.4001,"l":2.4001,"n":2,"o":2.4001,"t":"2026-10-14T15:30:00Z","v":506,"vw":2.4001},{"c":2.395,"h":2.395,"l":2.375,"n":5,"o":2.375,"t":"2026-10-14T15:45:00Z","v":1182,"vw":2.390794},{"c":2.3807,"h":2.3807,"l":2.3807,"n":2,"o":2.3807,"t":"2026-10-14T16:00:00Z","v":972,"vw":2.3807},{"c":2.395,"h":2.395,"l":2.3801,"n":2,"o":2.3801,"t":"2026-10-14T16:15:00Z","v":686,"vw":2.384444},{"c":2.385,"h":2.385,"l":2.38,"n":4,"o":2.38,"t":"2026-10-14T16:30:00Z","v":1072,"vw":2.3825},{"c":2.385,"h":2.385,"l":2.372,"n":3,"o":2.372,"t":"2026-10-14T16:45:00Z","v":972,"vw":2.378391},{"c":2.385,"h":2.385,"l":2.385,"n":1,"o":2.385,"t":"2026-10-14T17:00:00Z","v":138,"vw":2.385},{"c":2.3702,"h":2.3702,"l":2.3601,"n":2,"o":2.3601,"t":"2026-10-14T17:15:00Z","v":972,"vw":2.36515},{"c":2.385,"h":2.385,"l":2.3702,"n":2,"o":2.3702,"t":"2026-10-14T17:30:00Z","v":972,"vw":2.3776},{"c":2.3795,"h":2.3795,"l":2.3795,"n":1,"o":2.3795,"t":"2026-10-14T17:45:00Z","v":486,"vw":2.3795},{"c":2.36,"h":2.4,"l":2.36,"n":21,"o":2.369,"t":"2026-10-14T18:00:00Z","v":1690,"vw":2.363941},{"c":2.385,"h":2.4099,"l":2.3579,"n":21,"o":2.36,"t":"2026-10-14T18:15:00Z","v":4845,"vw":2.392643},{"c":2.36,"h":2.385,"l":2.36,"n":3,"o":2.385,"t":"2026-10-14T18:30:00Z","v":456,"vw":2.377282},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-14T19:15:00Z","v":200,"vw":2.4},{"c":2.39,"h":2.39,"l":2.385,"n":7,"o":2.385,"t":"2026-10-14T19:30:00Z","v":1014,"vw":2.388889},{"c":2.385,"h":2.41,"l":2.385,"n":27,"o":2.39,"t":"2026-10-14T19:45:00Z","v":3763,"vw":2.396206},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-14T20:00:00Z","v":4354,"vw":2.38},{"c":2.402,"h":2.425,"l":2.35,"n":17,"o":2.37,"t":"2026-10-15T13:30:00Z","v":5400,"vw":2.39382},{"c":2.39,"h":2.39,"l":2.38,"n":16,"o":2.39,"t":"2026-10-15T14:45:00Z","v":939,"vw":2.388851},{"c":2.405,"h":2.405,"l":2.405,"n":1,"o":2.405,"t":"2026-10-15T15:00:00Z","v":504,"vw":2.405},{"c":2.4191,"h":2.4191,"l":2.4191,"n":1,"o":2.4191,"t":"2026-10-15T15:15:00Z","v":504,"vw":2.4191},{"c":2.405,"h":2.405,"l":2.405,"n":1,"o":2.405,"t":"2026-10-15T15:30:00Z","v":500,"vw":2.405},{"c":2.405,"h":2.4299,"l":2.405,"n":2,"o":2.4299,"t":"2026-10-15T15:45:00Z","v":1004,"vw":2.4175},{"c":2.4299,"h":2.4299,"l":2.4299,"n":1,"o":2.4299,"t":"2026-10-15T16:00:00Z","v":504,"vw":2.4299},{"c":2.41,"h":2.4299,"l":2.41,"n":2,"o":2.4299,"t":"2026-10-15T16:15:00Z","v":1008,"vw":2.41995},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-10-15T16:30:00Z","v":605,"vw":2.41},{"c":2.4225,"h":2.4225,"l":2.4225,"n":2,"o":2.4225,"t":"2026-10-15T16:45:00Z","v":524,"vw":2.4225},{"c":2.4225,"h":2.4225,"l":2.4225,"n":2,"o":2.4225,"t":"2026-10-15T17:00:00Z","v":523,"vw":2.4225},{"c":2.3916,"h":2.41,"l":2.3916,"n":2,"o":2.41,"t":"2026-10-15T17:15:00Z","v":912,"vw":2.401768},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-15T17:30:00Z","v":111,"vw":2.41},{"c":2.4199,"h":2.4199,"l":2.4199,"n":2,"o":2.4199,"t":"2026-10-15T18:00:00Z","v":220,"vw":2.4199},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-15T18:15:00Z","v":293,"vw":2.4},{"c":2.395,"h":2.395,"l":2.3856,"n":38,"o":2.3856,"t":"2026-10-15T18:30:00Z","v":393,"vw":2.388538},{"c":2.395,"h":2.395,"l":2.395,"n":1,"o":2.395,"t":"2026-10-15T18:45:00Z","v":138,"vw":2.395},{"c":2.395,"h":2.395,"l":2.395,"n":2,"o":2.395,"t":"2026-10-15T19:00:00Z","v":117,"vw":2.395},{"c":2.395,"h":2.395,"l":2.395,"n":3,"o":2.395,"t":"2026-10-15T19:15:00Z","v":133,"vw":2.395},{"c":2.43,"h":2.43,"l":2.395,"n":104,"o":2.395,"t":"2026-10-15T19:45:00Z","v":4794,"vw":2.407962},{"c":2.43,"h":2.43,"l":2.43,"n":6,"o":2.43,"t":"2026-10-15T20:00:00Z","v":5281,"vw":2.43},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-16T13:30:00Z","v":823,"vw":2.44},{"c":2.41,"h":2.41,"l":2.41,"n":4,"o":2.41,"t":"2026-10-16T14:00:00Z","v":206,"vw":2.41},{"c":2.4223,"h":2.43,"l":2.4223,"n":2,"o":2.43,"t":"2026-10-16T14:45:00Z","v":441,"vw":2.425373},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-16T15:00:00Z","v":2500,"vw":2.42},{"c":2.41,"h":2.41,"l":2.41,"n":4,"o":2.41,"t":"2026-10-16T18:45:00Z","v":106,"vw":2.41},{"c":2.42,"h":2.42,"l":2.405,"n":11,"o":2.41,"t":"2026-10-16T19:15:00Z","v":1383,"vw":2.409705},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-16T19:45:00Z","v":136,"vw":2.42},{"c":2.43,"h":2.43,"l":2.43,"n":2,"o":2.43,"t":"2026-10-16T20:00:00Z","v":312,"vw":2.43},{"c":2.385,"h":2.4,"l":2.38,"n":9,"o":2.4,"t":"2026-10-19T13:30:00Z","v":7280,"vw":2.394406},{"c":2.375,"h":2.39,"l":2.375,"n":19,"o":2.39,"t":"2026-10-19T14:00:00Z","v":682,"vw":2.380536},{"c":2.361,"h":2.4,"l":2.361,"n":7,"o":2.375,"t":"2026-10-19T14:15:00Z","v":3580,"vw":2.373743},{"c":2.3611,"h":2.3611,"l":2.3611,"n":6,"o":2.3611,"t":"2026-10-19T14:30:00Z","v":520,"vw":2.3611},{"c":2.345,"h":2.365,"l":2.345,"n":76,"o":2.3602,"t":"2026-10-19T14:45:00Z","v":8644,"vw":2.354896},{"c":2.341,"h":2.35,"l":2.34,"n":28,"o":2.34,"t":"2026-10-19T15:00:00Z","v":2216,"vw":2.344243},{"c":2.34,"h":2.345,"l":2.34,"n":3,"o":2.345,"t":"2026-10-19T15:15:00Z","v":757,"vw":2.343263},{"c":2.365,"h":2.37,"l":2.345,"n":20,"o":2.3501,"t":"2026-10-19T15:30:00Z","v":8369,"vw":2.351357},{"c":2.34,"h":2.35,"l":2.34,"n":5,"o":2.35,"t":"2026-10-19T15:45:00Z","v":1114,"vw":2.342863},{"c":2.34,"h":2.358,"l":2.34,"n":39,"o":2.355,"t":"2026-10-19T16:00:00Z","v":9591,"vw":2.341225},{"c":2.33,"h":2.35,"l":2.33,"n":6,"o":2.35,"t":"2026-10-19T16:15:00Z","v":1284,"vw":2.344149},{"c":2.3558,"h":2.3558,"l":2.33,"n":13,"o":2.33,"t":"2026-10-19T16:30:00Z","v":1947,"vw":2.342607},{"c":2.34,"h":2.345,"l":2.33,"n":4,"o":2.345,"t":"2026-10-19T16:45:00Z","v":1208,"vw":2.340396},{"c":2.315,"h":2.34,"l":2.31,"n":50,"o":2.3201,"t":"2026-10-19T17:00:00Z","v":7877,"vw":2.321743},{"c":2.31,"h":2.32,"l":2.31,"n":18,"o":2.32,"t":"2026-10-19T17:15:00Z","v":675,"vw":2.315},{"c":2.3046,"h":2.315,"l":2.3046,"n":3,"o":2.315,"t":"2026-10-19T17:30:00Z","v":1008,"vw":2.3098},{"c":2.3,"h":2.31,"l":2.3,"n":9,"o":2.3001,"t":"2026-10-19T17:45:00Z","v":2589,"vw":2.30242},{"c":2.31,"h":2.3195,"l":2.31,"n":10,"o":2.31,"t":"2026-10-19T18:00:00Z","v":3495,"vw":2.310731},{"c":2.315,"h":2.315,"l":2.31,"n":16,"o":2.31,"t":"2026-10-19T18:15:00Z","v":3616,"vw":2.313814},{"c":2.315,"h":2.315,"l":2.315,"n":6,"o":2.315,"t":"2026-10-19T18:30:00Z","v":1312,"vw":2.315},{"c":2.33,"h":2.33,"l":2.3231,"n":6,"o":2.3231,"t":"2026-10-19T19:00:00Z","v":508,"vw":2.32448},{"c":2.34,"h":2.34,"l":2.322,"n":16,"o":2.3254,"t":"2026-10-19T19:30:00Z","v":3643,"vw":2.332086},{"c":2.345,"h":2.345,"l":2.345,"n":56,"o":2.345,"t":"2026-10-19T19:45:00Z","v":2492,"vw":2.345},{"c":2.33,"h":2.33,"l":2.33,"n":3,"o":2.33,"t":"2026-10-19T20:00:00Z","v":2474,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":12,"o":2.33,"t":"2026-10-20T13:30:00Z","v":3035,"vw":2.33},{"c":2.35,"h":2.35,"l":2.35,"n":5,"o":2.35,"t":"2026-10-20T13:45:00Z","v":113,"vw":2.35},{"c":2.38,"h":2.38,"l":2.35,"n":22,"o":2.35,"t":"2026-10-20T14:30:00Z","v":3736,"vw":2.374264},{"c":2.38,"h":2.38,"l":2.38,"n":4,"o":2.38,"t":"2026-10-20T14:45:00Z","v":1683,"vw":2.38},{"c":2.37,"h":2.37,"l":2.365,"n":3,"o":2.37,"t":"2026-10-20T15:30:00Z","v":1615,"vw":2.36969},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-20T15:45:00Z","v":810,"vw":2.37},{"c":2.365,"h":2.365,"l":2.365,"n":1,"o":2.365,"t":"2026-10-20T16:30:00Z","v":100,"vw":2.365},{"c":2.37,"h":2.37,"l":2.37,"n":13,"o":2.37,"t":"2026-10-20T17:00:00Z","v":1274,"vw":2.37},{"c":2.385,"h":2.3895,"l":2.37,"n":11,"o":2.37,"t":"2026-10-20T17:15:00Z","v":4840,"vw":2.385072},{"c":2.37,"h":2.385,"l":2.37,"n":17,"o":2.385,"t":"2026-10-20T17:30:00Z","v":4814,"vw":2.38195},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-20T18:00:00Z","v":200,"vw":2.37},{"c":2.3808,"h":2.3808,"l":2.3808,"n":1,"o":2.3808,"t":"2026-10-20T18:15:00Z","v":508,"vw":2.3808},{"c":2.35,"h":2.3862,"l":2.35,"n":5,"o":2.37,"t":"2026-10-20T18:45:00Z","v":816,"vw":2.376074},{"c":2.355,"h":2.355,"l":2.355,"n":6,"o":2.355,"t":"2026-10-20T19:00:00Z","v":143,"vw":2.355},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-20T19:15:00Z","v":200,"vw":2.38},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-10-20T19:45:00Z","v":201,"vw":2.36},{"c":2.38,"h":2.38,"l":2.38,"n":4,"o":2.38,"t":"2026-10-20T20:00:00Z","v":1835,"vw":2.38},{"c":2.37,"h":2.38,"l":2.35,"n":11,"o":2.35,"t":"2026-10-21T13:30:00Z","v":1966,"vw":2.352835},{"c":2.35,"h":2.37,"l":2.35,"n":4,"o":2.37,"t":"2026-10-21T13:45:00Z","v":1291,"vw":2.356828},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-21T14:00:00Z","v":101,"vw":2.35},{"c":2.345,"h":2.345,"l":2.345,"n":1,"o":2.345,"t":"2026-10-21T14:30:00Z","v":170,"vw":2.345},{"c":2.355,"h":2.37,"l":2.345,"n":8,"o":2.345,"t":"2026-10-21T14:45:00Z","v":519,"vw":2.362},{"c":2.36,"h":2.36,"l":2.3275,"n":4,"o":2.3275,"t":"2026-10-21T15:45:00Z","v":705,"vw":2.335313},{"c":2.35,"h":2.36,"l":2.35,"n":31,"o":2.36,"t":"2026-10-21T16:00:00Z","v":2246,"vw":2.352573},{"c":2.335,"h":2.35,"l":2.335,"n":14,"o":2.335,"t":"2026-10-21T16:15:00Z","v":4920,"vw":2.336861},{"c":2.35,"h":2.35,"l":2.3231,"n":7,"o":2.35,"t":"2026-10-21T16:30:00Z","v":1604,"vw":2.341548},{"c":2.3406,"h":2.37,"l":2.3406,"n":14,"o":2.35,"t":"2026-10-21T16:45:00Z","v":1905,"vw":2.353999},{"c":2.37,"h":2.37,"l":2.355,"n":3,"o":2.355,"t":"2026-10-21T17:00:00Z","v":402,"vw":2.366194},{"c":2.3401,"h":2.37,"l":2.3401,"n":8,"o":2.355,"t":"2026-10-21T17:15:00Z","v":1858,"vw":2.357684},{"c":2.36,"h":2.36,"l":2.35,"n":11,"o":2.35,"t":"2026-10-21T17:30:00Z","v":1308,"vw":2.353064},{"c":2.3611,"h":2.37,"l":2.3611,"n":11,"o":2.365,"t":"2026-10-21T17:45:00Z","v":1110,"vw":2.364265},{"c":2.365,"h":2.365,"l":2.365,"n":1,"o":2.365,"t":"2026-10-21T18:00:00Z","v":100,"vw":2.365},{"c":2.37,"h":2.37,"l":2.3611,"n":5,"o":2.3611,"t":"2026-10-21T18:15:00Z","v":581,"vw":2.363506},{"c":2.365,"h":2.365,"l":2.365,"n":2,"o":2.365,"t":"2026-10-21T18:30:00Z","v":159,"vw":2.365},{"c":2.355,"h":2.365,"l":2.355,"n":16,"o":2.365,"t":"2026-10-21T18:45:00Z","v":2718,"vw":2.360757},{"c":2.35,"h":2.365,"l":2.35,"n":30,"o":2.355,"t":"2026-10-21T19:00:00Z","v":1739,"vw":2.355714},{"c":2.36,"h":2.37,"l":2.34,"n":19,"o":2.34,"t":"2026-10-21T19:15:00Z","v":7864,"vw":2.345841},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-21T19:30:00Z","v":100,"vw":2.37},{"c":2.35,"h":2.37,"l":2.35,"n":39,"o":2.37,"t":"2026-10-21T19:45:00Z","v":4313,"vw":2.360362},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-21T20:00:00Z","v":2099,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-22T11:00:00Z","v":113,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-10-22T13:30:00Z","v":1945,"vw":2.35},{"c":2.37,"h":2.37,"l":2.37,"n":4,"o":2.37,"t":"2026-10-22T14:00:00Z","v":304,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":5,"o":2.37,"t":"2026-10-22T14:30:00Z","v":2760,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":6,"o":2.37,"t":"2026-10-22T14:45:00Z","v":341,"vw":2.37},{"c":2.36,"h":2.37,"l":2.36,"n":52,"o":2.37,"t":"2026-10-22T15:00:00Z","v":1858,"vw":2.366696},{"c":2.37,"h":2.37,"l":2.36,"n":20,"o":2.36,"t":"2026-10-22T15:15:00Z","v":614,"vw":2.365},{"c":2.3672,"h":2.3672,"l":2.3672,"n":2,"o":2.3672,"t":"2026-10-22T16:00:00Z","v":394,"vw":2.3672},{"c":2.375,"h":2.375,"l":2.375,"n":1,"o":2.375,"t":"2026-10-22T16:15:00Z","v":135,"vw":2.375},{"c":2.3876,"h":2.3876,"l":2.3876,"n":1,"o":2.3876,"t":"2026-10-22T16:45:00Z","v":183,"vw":2.3876},{"c":2.382,"h":2.39,"l":2.375,"n":29,"o":2.3868,"t":"2026-10-22T17:15:00Z","v":9553,"vw":2.381309},{"c":2.3978,"h":2.3978,"l":2.39,"n":3,"o":2.39,"t":"2026-10-22T17:30:00Z","v":309,"vw":2.394584},{"c":2.382,"h":2.382,"l":2.382,"n":2,"o":2.382,"t":"2026-10-22T17:45:00Z","v":131,"vw":2.382},{"c":2.39,"h":2.39,"l":2.3802,"n":19,"o":2.39,"t":"2026-10-22T18:00:00Z","v":2898,"vw":2.38397},{"c":2.39,"h":2.39,"l":2.39,"n":12,"o":2.39,"t":"2026-10-22T18:15:00Z","v":2423,"vw":2.39},{"c":2.42,"h":2.42,"l":2.395,"n":18,"o":2.395,"t":"2026-10-22T18:30:00Z","v":2446,"vw":2.413645},{"c":2.42,"h":2.42,"l":2.42,"n":3,"o":2.42,"t":"2026-10-22T18:45:00Z","v":2199,"vw":2.42},{"c":2.41,"h":2.41,"l":2.41,"n":2,"o":2.41,"t":"2026-10-22T19:30:00Z","v":184,"vw":2.41},{"c":2.4,"h":2.42,"l":2.4,"n":14,"o":2.42,"t":"2026-10-22T19:45:00Z","v":978,"vw":2.414975},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-22T20:00:00Z","v":2848,"vw":2.42},{"c":2.42,"h":2.4214,"l":2.42,"n":9,"o":2.42,"t":"2026-10-23T13:30:00Z","v":2353,"vw":2.42012}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06906832486418737,"strike":5.31477374902991,"iv":1.834838200705395,"gamma":0.12644707178816816,"theta":-0.004275516797993597,"vega":0.0010625851493384303,"rho":0.00013239130921119654,"breakevenPct":122.47281297083049},{"delta":0.15,"premium":0.13305598394705598,"strike":5.771828456764686,"iv":2.3094931816954936,"gamma":0.1276761071862447,"theta":-0.007132785847775805,"vega":0.0013562960249768907,"rho":0.0001767183727859174,"breakevenPct":144.00348928560916},{"delta":0.2,"premium":0.19704364302992464,"strike":6.228883164499462,"iv":2.7841481626855926,"gamma":0.1289051425843212,"theta":-0.009990054897558016,"vega":0.0016500069006153513,"rho":0.00022104543636063828,"breakevenPct":165.53416560038787},{"delta":0.25,"premium":0.26103130211279324,"strike":6.685937872234238,"iv":3.2588031436756912,"gamma":0.13013417798239774,"theta":-0.012847323947340226,"vega":0.0019437177762538119,"rho":0.0002653724999353591,"breakevenPct":187.06484191516654},{"delta":0.3,"premium":0.32501896119566187,"strike":7.142992579969013,"iv":3.73345812466579,"gamma":0.13136321338047424,"theta":-0.015704592997122437,"vega":0.002237428651892272,"rho":0.00030969956351007994,"breakevenPct":208.59551822994524},{"delta":0.35,"premium":0.28325018413587877,"strike":6.088464371321212,"iv":3.0290789941766474,"gamma":0.6331434407111279,"theta":-0.013280765911473272,"vega":0.00249360878090172,"rho":0.00042840092671784694,"breakevenPct":163.29398989492108}],"put":[{"delta":0.5,"premium":0.8652423517809229,"strike":3.0080231624672775,"iv":1.4293319877255988,"gamma":0.4382935097211965,"theta":-0.006018648011215585,"vega":0.0025878261550007255,"rho":-0.001621075199310434,"breakevenPct":11.455338401390295},{"delta":0.55,"premium":1.5504939704291307,"strike":3.718128466765939,"iv":1.6859511574703503,"gamma":0.38942772045229535,"theta":-0.006454002283113396,"vega":0.00246189350135036,"rho":-0.0022474241080869656,"breakevenPct":10.428326597652557},{"delta":0.6,"premium":2.235745589077337,"strike":4.4282337710645985,"iv":1.9425703272151011,"gamma":0.3405619311833943,"theta":-0.0068893565550112055,"vega":0.0023359608476999946,"rho":-0.002873773016863496,"breakevenPct":9.401314793914821},{"delta":0.65,"premium":2.920997207725545,"strike":5.13833907536326,"iv":2.199189496959853,"gamma":0.2916961419144931,"theta":-0.007324710826909017,"vega":0.002210028194049629,"rho":-0.003500121925640028,"breakevenPct":8.374302990177085},{"delta":0.7,"premium":3.6062488263737515,"strike":5.8484443796619185,"iv":2.4558086667046037,"gamma":0.24283035264559202,"theta":-0.007760065098806827,"vega":0.0020840955403992638,"rho":-0.0041264708344165586,"breakevenPct":7.34729118643935},{"delta":0.75,"premium":4.291500445021959,"strike":6.55854968396058,"iv":2.7124278364493555,"gamma":0.19396456337669088,"theta":-0.00819541937070464,"vega":0.001958162886748898,"rho":-0.00475281974319309,"breakevenPct":6.320279382701614},{"delta":0.8,"premium":4.976752063670167,"strike":7.268654988259241,"iv":2.969047006194107,"gamma":0.1450987741077897,"theta":-0.00863077364260245,"vega":0.0018322302330985325,"rho":-0.005379168651969621,"breakevenPct":5.293267578963876},{"delta":0.85,"premium":4.289575320162643,"strike":6.624591654002542,"iv":2.5567605427222437,"gamma":0.1344051774803495,"theta":-0.006577301678925517,"vega":0.001539079047102469,"rho":-0.004938627046223575,"breakevenPct":3.5117217421529405},{"delta":0.9,"premium":2.939218149013721,"strike":5.326171297128578,"iv":1.8212476463664482,"gamma":0.1421570252476975,"theta":-0.0033211870908707117,"vega":0.0011651250586807841,"rho":-0.003982546030787488,"breakevenPct":1.3655723919480587}]},"raw":{"call":[{"delta":0.1,"premium":0.06906832486418737,"strike":5.31477374902991,"iv":1.834838200705395,"gamma":0.12644707178816816,"theta":-0.004275516797993597,"vega":0.0010625851493384303,"rho":0.00013239130921119654,"breakevenPct":122.47281297083049},{"delta":0.15,"premium":0.13305598394705598,"strike":5.771828456764686,"iv":2.3094931816954936,"gamma":0.1276761071862447,"theta":-0.007132785847775805,"vega":0.0013562960249768907,"rho":0.0001767183727859174,"breakevenPct":144.00348928560916},{"delta":0.2,"premium":0.19704364302992464,"strike":6.228883164499462,"iv":2.7841481626855926,"gamma":0.1289051425843212,"theta":-0.009990054897558016,"vega":0.0016500069006153513,"rho":0.00022104543636063828,"breakevenPct":165.53416560038787},{"delta":0.25,"premium":0.26103130211279324,"strike":6.685937872234238,"iv":3.2588031436756912,"gamma":0.13013417798239774,"theta":-0.012847323947340226,"vega":0.0019437177762538119,"rho":0.0002653724999353591,"breakevenPct":187.06484191516654},{"delta":0.3,"premium":0.32501896119566187,"strike":7.142992579969013,"iv":3.73345812466579,"gamma":0.13136321338047424,"theta":-0.015704592997122437,"vega":0.002237428651892272,"rho":0.00030969956351007994,"breakevenPct":208.59551822994524},{"delta":0.35,"premium":0.28325018413587877,"strike":6.088464371321212,"iv":3.0290789941766474,"gamma":0.6331434407111279,"theta":-0.013280765911473272,"vega":0.00249360878090172,"rho":0.00042840092671784694,"breakevenPct":163.29398989492108}],"put":[{"delta":0.5,"premium":0.8652423517809229,"strike":3.0080231624672775,"iv":1.4293319877255988,"gamma":0.4382935097211965,"theta":-0.006018648011215585,"vega":0.0025878261550007255,"rho":-0.001621075199310434,"breakevenPct":11.455338401390295},{"delta":0.55,"premium":1.5504939704291307,"strike":3.718128466765939,"iv":1.6859511574703503,"gamma":0.38942772045229535,"theta":-0.006454002283113396,"vega":0.00246189350135036,"rho":-0.0022474241080869656,"breakevenPct":10.428326597652557},{"delta":0.6,"premium":2.235745589077337,"strike":4.4282337710645985,"iv":1.9425703272151011,"gamma":0.3405619311833943,"theta":-0.0068893565550112055,"vega":0.0023359608476999946,"rho":-0.002873773016863496,"breakevenPct":9.401314793914821},{"delta":0.65,"premium":2.920997207725545,"strike":5.13833907536326,"iv":2.199189496959853,"gamma":0.2916961419144931,"theta":-0.007324710826909017,"vega":0.002210028194049629,"rho":-0.003500121925640028,"breakevenPct":8.374302990177085},{"delta":0.7,"premium":3.6062488263737515,"strike":5.8484443796619185,"iv":2.4558086667046037,"gamma":0.24283035264559202,"theta":-0.007760065098806827,"vega":0.0020840955403992638,"rho":-0.0041264708344165586,"breakevenPct":7.34729118643935},{"delta":0.75,"premium":4.291500445021959,"strike":6.55854968396058,"iv":2.7124278364493555,"gamma":0.19396456337669088,"theta":-0.00819541937070464,"vega":0.001958162886748898,"rho":-0.00475281974319309,"breakevenPct":6.320279382701614},{"delta":0.8,"premium":4.976752063670167,"strike":7.268654988259241,"iv":2.969047006194107,"gamma":0.1450987741077897,"theta":-0.00863077364260245,"vega":0.0018322302330985325,"rho":-0.005379168651969621,"breakevenPct":5.293267578963876},{"delta":0.85,"premium":4.289575320162643,"strike":6.624591654002542,"iv":2.5567605427222437,"gamma":0.1344051774803495,"theta":-0.006577301678925517,"vega":0.001539079047102469,"rho":-0.004938627046223575,"breakevenPct":3.5117217421529405},{"delta":0.9,"premium":2.939218149013721,"strike":5.326171297128578,"iv":1.8212476463664482,"gamma":0.1421570252476975,"theta":-0.0033211870908707117,"vega":0.0011651250586807841,"rho":-0.003982546030787488,"breakevenPct":1.3655723919480587}]}},"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"}}