{"symbol":"EMPD","url":"https://intraalpha.com/companies/EMPD","capturedAt":"2026-10-22T11:51:20.504Z","state":"ready","quote":{"symbol":"EMPD","last_price":3.02,"prev_close":2.87,"regular_close":3.02,"change":0.15,"change_pct":5.2265,"regular_change":0.15,"regular_change_pct":5.2265,"extended_change":0,"extended_change_pct":0,"bid":2.94,"ask":3.07,"bid_size":100,"ask_size":100,"volume":113094,"vwap":3.040115,"open":2.9,"high":3.19,"low":2.85,"close":3.02,"trade_count":1538,"last_trade_at":"2026-10-21T20:00:00.180602159Z","last_quote_at":"2026-10-22T11:00:07.208246341Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T07:51:03.524376912-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"EMPD","fetched_at":"2026-10-22T11:51:18.009755+00:00","name":"Empery Digital Inc.","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RECREATIONAL VEHICLES","country":"USA","description":"Empery Digital Inc. designs, develops, and sells electric off road powersport vehicles in the United States. The company is headquartered in Round Rock, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":89996000,"ebitda":-36348416,"pe_ratio":null,"peg_ratio":null,"book_value":4.034,"dividend_per_share":null,"dividend_yield":null,"eps":-9.93,"revenue_ttm":628190,"gross_profit_ttm":-128366,"profit_margin":0,"operating_margin_ttm":-79.07,"return_on_assets_ttm":-0.231,"return_on_equity_ttm":-4.267,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.579,"analyst_target_price":6,"analyst_number":0,"beta":-0.343,"fifty_two_week_high":7.34,"fifty_two_week_low":2.484,"fifty_day_ma":3.032,"two_hundred_day_ma":3.898,"shares_outstanding":29800000,"forward_pe":null,"price_to_sales":143.26,"price_to_book":0.755,"ev_to_revenue":219,"ev_to_ebitda":-1.586},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T11:51:18.009755+00:00"},"optionObservedAt":"2026-10-21T19:57:27.507Z","bars":[{"c":2.939,"h":2.96,"l":2.92,"n":61,"o":2.95,"t":"2026-10-15T13:30:00Z","v":5903,"vw":2.945654},{"c":2.94,"h":2.94,"l":2.935,"n":11,"o":2.9398,"t":"2026-10-15T13:35:00Z","v":1633,"vw":2.937635},{"c":2.965,"h":2.965,"l":2.965,"n":1,"o":2.965,"t":"2026-10-15T13:40:00Z","v":1500,"vw":2.965},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-15T13:45:00Z","v":100,"vw":2.96},{"c":2.93,"h":2.94,"l":2.93,"n":20,"o":2.94,"t":"2026-10-15T13:50:00Z","v":2413,"vw":2.93686},{"c":2.93,"h":2.93,"l":2.93,"n":8,"o":2.93,"t":"2026-10-15T13:55:00Z","v":440,"vw":2.93},{"c":2.92,"h":2.93,"l":2.92,"n":31,"o":2.93,"t":"2026-10-15T14:00:00Z","v":1408,"vw":2.920915},{"c":2.92,"h":2.92,"l":2.92,"n":9,"o":2.92,"t":"2026-10-15T14:05:00Z","v":614,"vw":2.92},{"c":2.9,"h":2.91,"l":2.88,"n":22,"o":2.91,"t":"2026-10-15T14:15:00Z","v":5036,"vw":2.900013},{"c":2.905,"h":2.905,"l":2.895,"n":26,"o":2.9,"t":"2026-10-15T14:20:00Z","v":6882,"vw":2.896584},{"c":3.01,"h":3.01,"l":2.91,"n":60,"o":2.91,"t":"2026-10-15T14:25:00Z","v":8270,"vw":2.952802},{"c":2.98,"h":2.99,"l":2.98,"n":10,"o":2.99,"t":"2026-10-15T14:30:00Z","v":536,"vw":2.983333},{"c":2.99,"h":3.01,"l":2.97,"n":37,"o":2.97,"t":"2026-10-15T14:35:00Z","v":3204,"vw":2.988333},{"c":2.95,"h":2.97,"l":2.95,"n":3,"o":2.97,"t":"2026-10-15T14:40:00Z","v":1000,"vw":2.960417},{"c":3,"h":3,"l":2.97,"n":26,"o":2.97,"t":"2026-10-15T14:45:00Z","v":5775,"vw":2.997593},{"c":2.97,"h":2.98,"l":2.955,"n":94,"o":2.96,"t":"2026-10-15T15:00:00Z","v":4037,"vw":2.970475},{"c":2.97,"h":2.98,"l":2.96,"n":62,"o":2.972,"t":"2026-10-15T15:05:00Z","v":2354,"vw":2.973392},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-10-15T15:10:00Z","v":220,"vw":2.98},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-10-15T15:15:00Z","v":300,"vw":2.98},{"c":2.97,"h":2.98,"l":2.97,"n":6,"o":2.98,"t":"2026-10-15T15:25:00Z","v":231,"vw":2.975},{"c":2.98,"h":2.98,"l":2.97,"n":7,"o":2.97,"t":"2026-10-15T15:30:00Z","v":378,"vw":2.975},{"c":2.97,"h":2.97,"l":2.97,"n":5,"o":2.97,"t":"2026-10-15T15:35:00Z","v":297,"vw":2.97},{"c":2.965,"h":2.965,"l":2.965,"n":1,"o":2.965,"t":"2026-10-15T15:40:00Z","v":100,"vw":2.965},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-10-15T15:45:00Z","v":254,"vw":2.96},{"c":2.97,"h":2.97,"l":2.955,"n":5,"o":2.955,"t":"2026-10-15T15:50:00Z","v":320,"vw":2.965},{"c":2.95,"h":2.97,"l":2.95,"n":9,"o":2.95,"t":"2026-10-15T16:00:00Z","v":3446,"vw":2.950766},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-10-15T16:05:00Z","v":140,"vw":2.98},{"c":2.95,"h":2.965,"l":2.95,"n":6,"o":2.95,"t":"2026-10-15T16:20:00Z","v":539,"vw":2.957371},{"c":2.96,"h":2.96,"l":2.96,"n":10,"o":2.96,"t":"2026-10-15T16:25:00Z","v":395,"vw":2.96},{"c":2.98,"h":2.98,"l":2.97,"n":11,"o":2.97,"t":"2026-10-15T16:30:00Z","v":632,"vw":2.9775},{"c":2.985,"h":2.99,"l":2.98,"n":12,"o":2.99,"t":"2026-10-15T16:35:00Z","v":726,"vw":2.98375},{"c":2.975,"h":2.975,"l":2.975,"n":8,"o":2.975,"t":"2026-10-15T16:50:00Z","v":559,"vw":2.975},{"c":2.975,"h":2.975,"l":2.975,"n":2,"o":2.975,"t":"2026-10-15T16:55:00Z","v":155,"vw":2.975},{"c":2.95,"h":2.96,"l":2.95,"n":16,"o":2.96,"t":"2026-10-15T17:00:00Z","v":7143,"vw":2.958801},{"c":2.955,"h":2.96,"l":2.955,"n":7,"o":2.96,"t":"2026-10-15T17:10:00Z","v":606,"vw":2.95848},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-10-15T17:15:00Z","v":200,"vw":2.96},{"c":2.98,"h":2.98,"l":2.97,"n":22,"o":2.97,"t":"2026-10-15T17:20:00Z","v":1413,"vw":2.97125},{"c":2.985,"h":2.985,"l":2.985,"n":2,"o":2.985,"t":"2026-10-15T17:25:00Z","v":264,"vw":2.985},{"c":2.98,"h":2.98,"l":2.975,"n":14,"o":2.975,"t":"2026-10-15T17:40:00Z","v":711,"vw":2.978333},{"c":2.985,"h":2.985,"l":2.985,"n":5,"o":2.985,"t":"2026-10-15T17:50:00Z","v":188,"vw":2.985},{"c":2.99,"h":2.99,"l":2.985,"n":5,"o":2.985,"t":"2026-10-15T17:55:00Z","v":343,"vw":2.9875},{"c":3.005,"h":3.005,"l":2.99,"n":57,"o":2.99,"t":"2026-10-15T18:00:00Z","v":3916,"vw":2.998275},{"c":3,"h":3,"l":3,"n":7,"o":3,"t":"2026-10-15T18:05:00Z","v":294,"vw":3},{"c":2.995,"h":2.995,"l":2.995,"n":2,"o":2.995,"t":"2026-10-15T18:10:00Z","v":446,"vw":2.995},{"c":2.99,"h":2.9999,"l":2.99,"n":8,"o":2.9999,"t":"2026-10-15T18:25:00Z","v":547,"vw":2.996206},{"c":2.985,"h":2.99,"l":2.97,"n":15,"o":2.97,"t":"2026-10-15T18:30:00Z","v":942,"vw":2.984167},{"c":2.98,"h":3,"l":2.98,"n":16,"o":3,"t":"2026-10-15T18:35:00Z","v":1365,"vw":2.984285},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-15T18:55:00Z","v":100,"vw":2.97},{"c":3.01,"h":3.01,"l":2.97,"n":49,"o":2.97,"t":"2026-10-15T19:05:00Z","v":3373,"vw":2.993365},{"c":2.99,"h":3,"l":2.99,"n":7,"o":3,"t":"2026-10-15T19:15:00Z","v":738,"vw":2.994286},{"c":2.995,"h":2.995,"l":2.995,"n":4,"o":2.995,"t":"2026-10-15T19:20:00Z","v":2542,"vw":2.995},{"c":2.98,"h":2.99,"l":2.98,"n":11,"o":2.99,"t":"2026-10-15T19:25:00Z","v":1265,"vw":2.986782},{"c":2.9501,"h":2.96,"l":2.9501,"n":4,"o":2.96,"t":"2026-10-15T19:30:00Z","v":305,"vw":2.9567},{"c":2.98,"h":2.98,"l":2.96,"n":21,"o":2.96,"t":"2026-10-15T19:35:00Z","v":788,"vw":2.97},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-15T19:40:00Z","v":159,"vw":3},{"c":2.99,"h":2.99,"l":2.97,"n":23,"o":2.97,"t":"2026-10-15T19:45:00Z","v":1900,"vw":2.979386},{"c":3.005,"h":3.005,"l":2.98,"n":77,"o":2.99,"t":"2026-10-15T19:50:00Z","v":4274,"vw":2.995292},{"c":3.02,"h":3.02,"l":3,"n":47,"o":3,"t":"2026-10-15T19:55:00Z","v":2338,"vw":3.0145},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-15T20:00:00Z","v":1334,"vw":3.03},{"c":2.96,"h":3.03,"l":2.955,"n":9,"o":3.02,"t":"2026-10-16T13:30:00Z","v":1034,"vw":2.983275},{"c":2.99,"h":2.99,"l":2.98,"n":11,"o":2.98,"t":"2026-10-16T13:35:00Z","v":945,"vw":2.982151},{"c":2.985,"h":2.996,"l":2.985,"n":5,"o":2.985,"t":"2026-10-16T13:50:00Z","v":2801,"vw":2.985393},{"c":3.03,"h":3.03,"l":3,"n":19,"o":3,"t":"2026-10-16T13:55:00Z","v":1408,"vw":3.005063},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-16T14:00:00Z","v":116,"vw":3.03},{"c":2.9801,"h":3.01,"l":2.9801,"n":2,"o":3.01,"t":"2026-10-16T14:10:00Z","v":2100,"vw":2.981524},{"c":3.01,"h":3.015,"l":3.01,"n":3,"o":3.015,"t":"2026-10-16T14:15:00Z","v":224,"vw":3.0125},{"c":3.03,"h":3.035,"l":3.02,"n":24,"o":3.02,"t":"2026-10-16T14:30:00Z","v":1655,"vw":3.030717},{"c":3.03,"h":3.03,"l":3.025,"n":8,"o":3.025,"t":"2026-10-16T14:35:00Z","v":2969,"vw":3.025172},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-16T14:40:00Z","v":119,"vw":3.03},{"c":3.02,"h":3.02,"l":3.02,"n":12,"o":3.02,"t":"2026-10-16T14:50:00Z","v":771,"vw":3.02},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-16T15:00:00Z","v":116,"vw":3},{"c":2.96,"h":2.99,"l":2.96,"n":12,"o":2.99,"t":"2026-10-16T15:05:00Z","v":2010,"vw":2.981084},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-16T15:10:00Z","v":100,"vw":2.99},{"c":2.9701,"h":2.99,"l":2.97,"n":17,"o":2.97,"t":"2026-10-16T15:35:00Z","v":4577,"vw":2.97053},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-10-16T15:40:00Z","v":259,"vw":3},{"c":2.98,"h":2.98,"l":2.98,"n":5,"o":2.98,"t":"2026-10-16T15:50:00Z","v":350,"vw":2.98},{"c":2.95,"h":2.96,"l":2.95,"n":21,"o":2.96,"t":"2026-10-16T15:55:00Z","v":706,"vw":2.955},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-16T16:10:00Z","v":3516,"vw":2.94},{"c":2.97,"h":2.98,"l":2.94,"n":80,"o":2.94,"t":"2026-10-16T16:25:00Z","v":5640,"vw":2.963261},{"c":2.98,"h":2.985,"l":2.96,"n":85,"o":2.97,"t":"2026-10-16T16:30:00Z","v":3912,"vw":2.977107},{"c":2.98,"h":2.99,"l":2.97,"n":31,"o":2.97,"t":"2026-10-16T16:35:00Z","v":1691,"vw":2.978333},{"c":2.98,"h":3,"l":2.98,"n":25,"o":2.98,"t":"2026-10-16T17:00:00Z","v":1732,"vw":2.986818},{"c":2.99,"h":2.99,"l":2.97,"n":23,"o":2.97,"t":"2026-10-16T17:30:00Z","v":1278,"vw":2.981343},{"c":2.97,"h":2.97,"l":2.97,"n":6,"o":2.97,"t":"2026-10-16T17:35:00Z","v":200,"vw":2.97},{"c":2.9511,"h":2.96,"l":2.9511,"n":13,"o":2.96,"t":"2026-10-16T17:55:00Z","v":696,"vw":2.95555},{"c":2.9,"h":2.94,"l":2.9,"n":18,"o":2.94,"t":"2026-10-16T18:00:00Z","v":2153,"vw":2.922413},{"c":2.93,"h":2.93,"l":2.93,"n":6,"o":2.93,"t":"2026-10-16T18:05:00Z","v":298,"vw":2.93},{"c":2.92,"h":2.93,"l":2.92,"n":3,"o":2.93,"t":"2026-10-16T18:15:00Z","v":1192,"vw":2.929161},{"c":2.915,"h":2.93,"l":2.915,"n":14,"o":2.93,"t":"2026-10-16T18:20:00Z","v":515,"vw":2.9225},{"c":2.91,"h":2.92,"l":2.91,"n":30,"o":2.92,"t":"2026-10-16T18:25:00Z","v":1034,"vw":2.916667},{"c":2.89,"h":2.9,"l":2.89,"n":19,"o":2.9,"t":"2026-10-16T18:40:00Z","v":2263,"vw":2.899445},{"c":2.88,"h":2.88,"l":2.86,"n":70,"o":2.88,"t":"2026-10-16T19:15:00Z","v":4764,"vw":2.876347},{"c":2.8679,"h":2.8679,"l":2.8679,"n":3,"o":2.8679,"t":"2026-10-16T19:25:00Z","v":139,"vw":2.8679},{"c":2.87,"h":2.87,"l":2.87,"n":16,"o":2.87,"t":"2026-10-16T19:30:00Z","v":560,"vw":2.87},{"c":2.91,"h":2.91,"l":2.88,"n":28,"o":2.88,"t":"2026-10-16T19:35:00Z","v":2567,"vw":2.901468},{"c":2.895,"h":2.92,"l":2.89,"n":79,"o":2.9,"t":"2026-10-16T19:40:00Z","v":7180,"vw":2.898805},{"c":2.865,"h":2.895,"l":2.865,"n":49,"o":2.895,"t":"2026-10-16T19:45:00Z","v":5572,"vw":2.884987},{"c":2.88,"h":2.88,"l":2.8692,"n":25,"o":2.8692,"t":"2026-10-16T19:50:00Z","v":2089,"vw":2.871257},{"c":2.91,"h":2.92,"l":2.875,"n":79,"o":2.875,"t":"2026-10-16T19:55:00Z","v":5042,"vw":2.899375},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-16T20:00:00Z","v":1481,"vw":2.92},{"c":2.87,"h":2.89,"l":2.87,"n":2,"o":2.89,"t":"2026-10-16T20:40:00Z","v":200,"vw":2.88},{"c":2.98,"h":2.98,"l":2.96,"n":10,"o":2.96,"t":"2026-10-19T13:30:00Z","v":400,"vw":2.96722},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-10-19T13:35:00Z","v":202,"vw":2.98},{"c":2.93,"h":2.985,"l":2.93,"n":6,"o":2.93,"t":"2026-10-19T13:45:00Z","v":2004,"vw":2.9795},{"c":2.92,"h":2.93,"l":2.92,"n":11,"o":2.93,"t":"2026-10-19T13:50:00Z","v":1082,"vw":2.924413},{"c":2.85,"h":2.88,"l":2.85,"n":40,"o":2.8501,"t":"2026-10-19T14:00:00Z","v":14276,"vw":2.874784},{"c":2.86,"h":2.869,"l":2.86,"n":11,"o":2.86,"t":"2026-10-19T14:05:00Z","v":5221,"vw":2.86762},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-10-19T14:15:00Z","v":213,"vw":2.84},{"c":2.8,"h":2.81,"l":2.8,"n":12,"o":2.8,"t":"2026-10-19T14:35:00Z","v":1412,"vw":2.8025},{"c":2.76,"h":2.79,"l":2.76,"n":32,"o":2.79,"t":"2026-10-19T14:45:00Z","v":4050,"vw":2.77329},{"c":2.78,"h":2.8,"l":2.78,"n":11,"o":2.8,"t":"2026-10-19T14:50:00Z","v":616,"vw":2.792},{"c":2.75,"h":2.79,"l":2.75,"n":36,"o":2.79,"t":"2026-10-19T14:55:00Z","v":7610,"vw":2.76},{"c":2.72,"h":2.75,"l":2.7,"n":243,"o":2.75,"t":"2026-10-19T15:00:00Z","v":23231,"vw":2.713554},{"c":2.715,"h":2.72,"l":2.713,"n":10,"o":2.713,"t":"2026-10-19T15:05:00Z","v":1235,"vw":2.714545},{"c":2.7,"h":2.72,"l":2.7,"n":40,"o":2.705,"t":"2026-10-19T15:10:00Z","v":4380,"vw":2.702153},{"c":2.72,"h":2.72,"l":2.72,"n":12,"o":2.72,"t":"2026-10-19T15:15:00Z","v":629,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-19T15:20:00Z","v":100,"vw":2.72},{"c":2.73,"h":2.75,"l":2.7297,"n":55,"o":2.73,"t":"2026-10-19T15:25:00Z","v":11997,"vw":2.737772},{"c":2.75,"h":2.75,"l":2.74,"n":28,"o":2.74,"t":"2026-10-19T15:30:00Z","v":2583,"vw":2.746818},{"c":2.74,"h":2.75,"l":2.73,"n":32,"o":2.75,"t":"2026-10-19T15:35:00Z","v":3470,"vw":2.737714},{"c":2.73,"h":2.74,"l":2.73,"n":26,"o":2.735,"t":"2026-10-19T15:40:00Z","v":6010,"vw":2.734375},{"c":2.72,"h":2.72,"l":2.72,"n":6,"o":2.72,"t":"2026-10-19T15:45:00Z","v":720,"vw":2.72},{"c":2.7,"h":2.7,"l":2.7,"n":15,"o":2.7,"t":"2026-10-19T15:50:00Z","v":872,"vw":2.7},{"c":2.67,"h":2.67,"l":2.67,"n":8,"o":2.67,"t":"2026-10-19T15:55:00Z","v":137,"vw":2.67},{"c":2.66,"h":2.67,"l":2.66,"n":13,"o":2.67,"t":"2026-10-19T16:00:00Z","v":1075,"vw":2.661019},{"c":2.65,"h":2.65,"l":2.65,"n":45,"o":2.65,"t":"2026-10-19T16:05:00Z","v":2104,"vw":2.65},{"c":2.64,"h":2.64,"l":2.64,"n":3,"o":2.64,"t":"2026-10-19T16:10:00Z","v":128,"vw":2.64},{"c":2.63,"h":2.63,"l":2.63,"n":14,"o":2.63,"t":"2026-10-19T16:15:00Z","v":427,"vw":2.63},{"c":2.63,"h":2.6399,"l":2.63,"n":30,"o":2.6365,"t":"2026-10-19T16:20:00Z","v":1893,"vw":2.637982},{"c":2.63,"h":2.63,"l":2.62,"n":9,"o":2.62,"t":"2026-10-19T16:25:00Z","v":432,"vw":2.623378},{"c":2.625,"h":2.63,"l":2.625,"n":6,"o":2.63,"t":"2026-10-19T16:30:00Z","v":1230,"vw":2.629583},{"c":2.635,"h":2.635,"l":2.63,"n":31,"o":2.63,"t":"2026-10-19T16:35:00Z","v":1868,"vw":2.631066},{"c":2.69,"h":2.69,"l":2.635,"n":30,"o":2.635,"t":"2026-10-19T16:40:00Z","v":6191,"vw":2.65656},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-10-19T16:45:00Z","v":1060,"vw":2.69},{"c":2.675,"h":2.675,"l":2.675,"n":1,"o":2.675,"t":"2026-10-19T16:55:00Z","v":100,"vw":2.675},{"c":2.67,"h":2.675,"l":2.67,"n":7,"o":2.675,"t":"2026-10-19T17:05:00Z","v":740,"vw":2.670769},{"c":2.665,"h":2.665,"l":2.665,"n":1,"o":2.665,"t":"2026-10-19T17:15:00Z","v":100,"vw":2.665},{"c":2.63,"h":2.65,"l":2.63,"n":12,"o":2.65,"t":"2026-10-19T17:20:00Z","v":568,"vw":2.64},{"c":2.65,"h":2.665,"l":2.64,"n":54,"o":2.64,"t":"2026-10-19T17:25:00Z","v":4791,"vw":2.651969},{"c":2.64,"h":2.65,"l":2.64,"n":10,"o":2.65,"t":"2026-10-19T17:30:00Z","v":617,"vw":2.6475},{"c":2.625,"h":2.625,"l":2.625,"n":7,"o":2.625,"t":"2026-10-19T17:40:00Z","v":416,"vw":2.625},{"c":2.625,"h":2.625,"l":2.625,"n":3,"o":2.625,"t":"2026-10-19T17:45:00Z","v":209,"vw":2.625},{"c":2.625,"h":2.63,"l":2.625,"n":26,"o":2.6299,"t":"2026-10-19T17:50:00Z","v":8689,"vw":2.627198},{"c":2.64,"h":2.64,"l":2.6289,"n":50,"o":2.6296,"t":"2026-10-19T17:55:00Z","v":6487,"vw":2.630359},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-19T18:05:00Z","v":300,"vw":2.64},{"c":2.63,"h":2.63,"l":2.63,"n":5,"o":2.63,"t":"2026-10-19T18:10:00Z","v":628,"vw":2.63},{"c":2.625,"h":2.625,"l":2.62,"n":6,"o":2.625,"t":"2026-10-19T18:15:00Z","v":326,"vw":2.623333},{"c":2.625,"h":2.625,"l":2.62,"n":7,"o":2.625,"t":"2026-10-19T18:30:00Z","v":586,"vw":2.624},{"c":2.67,"h":2.68,"l":2.6225,"n":140,"o":2.6225,"t":"2026-10-19T18:35:00Z","v":23606,"vw":2.634559},{"c":2.71,"h":2.71,"l":2.69,"n":47,"o":2.69,"t":"2026-10-19T18:45:00Z","v":3429,"vw":2.698889},{"c":2.7,"h":2.7,"l":2.7,"n":21,"o":2.7,"t":"2026-10-19T18:50:00Z","v":848,"vw":2.7},{"c":2.71,"h":2.71,"l":2.695,"n":10,"o":2.695,"t":"2026-10-19T18:55:00Z","v":627,"vw":2.70625},{"c":2.76,"h":2.76,"l":2.705,"n":36,"o":2.705,"t":"2026-10-19T19:00:00Z","v":4097,"vw":2.725363},{"c":2.74,"h":2.765,"l":2.74,"n":19,"o":2.765,"t":"2026-10-19T19:05:00Z","v":2884,"vw":2.759058},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-19T19:10:00Z","v":200,"vw":2.71},{"c":2.72,"h":2.73,"l":2.71,"n":9,"o":2.71,"t":"2026-10-19T19:15:00Z","v":877,"vw":2.72375},{"c":2.72,"h":2.73,"l":2.715,"n":10,"o":2.73,"t":"2026-10-19T19:20:00Z","v":1399,"vw":2.723182},{"c":2.72,"h":2.725,"l":2.72,"n":7,"o":2.725,"t":"2026-10-19T19:25:00Z","v":503,"vw":2.72375},{"c":2.72,"h":2.72,"l":2.72,"n":3,"o":2.72,"t":"2026-10-19T19:30:00Z","v":300,"vw":2.72},{"c":2.71,"h":2.72,"l":2.71,"n":3,"o":2.72,"t":"2026-10-19T19:35:00Z","v":205,"vw":2.715},{"c":2.73,"h":2.73,"l":2.73,"n":16,"o":2.73,"t":"2026-10-19T19:40:00Z","v":649,"vw":2.73},{"c":2.71,"h":2.73,"l":2.71,"n":17,"o":2.72,"t":"2026-10-19T19:45:00Z","v":897,"vw":2.72},{"c":2.72,"h":2.72,"l":2.671,"n":25,"o":2.671,"t":"2026-10-19T19:50:00Z","v":1260,"vw":2.7096},{"c":2.74,"h":2.76,"l":2.715,"n":105,"o":2.715,"t":"2026-10-19T19:55:00Z","v":5813,"vw":2.73228},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-19T20:00:00Z","v":1282,"vw":2.73},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-20T13:30:00Z","v":222,"vw":2.75},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-20T13:35:00Z","v":111,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-20T13:40:00Z","v":100,"vw":2.7},{"c":2.78,"h":2.815,"l":2.77,"n":37,"o":2.78,"t":"2026-10-20T13:45:00Z","v":4209,"vw":2.786201},{"c":2.77,"h":2.82,"l":2.76,"n":110,"o":2.79,"t":"2026-10-20T13:50:00Z","v":8451,"vw":2.777626},{"c":2.765,"h":2.79,"l":2.76,"n":9,"o":2.76,"t":"2026-10-20T13:55:00Z","v":1057,"vw":2.7784},{"c":2.775,"h":2.78,"l":2.755,"n":32,"o":2.755,"t":"2026-10-20T14:00:00Z","v":3503,"vw":2.771162},{"c":2.775,"h":2.7775,"l":2.77,"n":19,"o":2.7775,"t":"2026-10-20T14:05:00Z","v":1022,"vw":2.774425},{"c":2.775,"h":2.775,"l":2.775,"n":3,"o":2.775,"t":"2026-10-20T14:10:00Z","v":289,"vw":2.775},{"c":2.775,"h":2.775,"l":2.775,"n":4,"o":2.775,"t":"2026-10-20T14:15:00Z","v":354,"vw":2.775},{"c":2.7602,"h":2.7641,"l":2.76,"n":10,"o":2.76,"t":"2026-10-20T14:20:00Z","v":540,"vw":2.761075},{"c":2.7775,"h":2.7775,"l":2.76,"n":17,"o":2.76,"t":"2026-10-20T14:25:00Z","v":341,"vw":2.76875},{"c":2.805,"h":2.81,"l":2.775,"n":147,"o":2.7775,"t":"2026-10-20T14:30:00Z","v":11210,"vw":2.791499},{"c":2.815,"h":2.82,"l":2.805,"n":13,"o":2.805,"t":"2026-10-20T14:35:00Z","v":1447,"vw":2.813153},{"c":2.825,"h":2.825,"l":2.82,"n":5,"o":2.82,"t":"2026-10-20T14:40:00Z","v":272,"vw":2.8225},{"c":2.81,"h":2.825,"l":2.81,"n":21,"o":2.825,"t":"2026-10-20T14:45:00Z","v":2408,"vw":2.8115},{"c":2.81,"h":2.825,"l":2.81,"n":5,"o":2.825,"t":"2026-10-20T14:50:00Z","v":300,"vw":2.8175},{"c":2.8425,"h":2.8425,"l":2.81,"n":14,"o":2.81,"t":"2026-10-20T14:55:00Z","v":1283,"vw":2.836818},{"c":2.872,"h":2.872,"l":2.87,"n":11,"o":2.87,"t":"2026-10-20T15:00:00Z","v":1227,"vw":2.870182},{"c":2.865,"h":2.87,"l":2.86,"n":48,"o":2.87,"t":"2026-10-20T15:05:00Z","v":9477,"vw":2.866445},{"c":2.84,"h":2.86,"l":2.84,"n":20,"o":2.86,"t":"2026-10-20T15:10:00Z","v":1218,"vw":2.856667},{"c":2.85,"h":2.85,"l":2.84,"n":9,"o":2.84,"t":"2026-10-20T15:15:00Z","v":678,"vw":2.846667},{"c":2.825,"h":2.83,"l":2.825,"n":21,"o":2.83,"t":"2026-10-20T15:20:00Z","v":1653,"vw":2.828529},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-10-20T15:25:00Z","v":252,"vw":2.82},{"c":2.7924,"h":2.82,"l":2.79,"n":48,"o":2.82,"t":"2026-10-20T15:30:00Z","v":3198,"vw":2.805752},{"c":2.8024,"h":2.81,"l":2.79,"n":35,"o":2.8,"t":"2026-10-20T15:40:00Z","v":3730,"vw":2.805639},{"c":2.765,"h":2.81,"l":2.7544,"n":32,"o":2.81,"t":"2026-10-20T15:45:00Z","v":2825,"vw":2.794803},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-20T15:50:00Z","v":116,"vw":2.78},{"c":2.785,"h":2.785,"l":2.77,"n":9,"o":2.77,"t":"2026-10-20T15:55:00Z","v":2178,"vw":2.771273},{"c":2.81,"h":2.81,"l":2.775,"n":29,"o":2.79,"t":"2026-10-20T16:00:00Z","v":4792,"vw":2.785972},{"c":2.8241,"h":2.835,"l":2.82,"n":13,"o":2.83,"t":"2026-10-20T16:05:00Z","v":762,"vw":2.827014},{"c":2.87,"h":2.87,"l":2.835,"n":16,"o":2.835,"t":"2026-10-20T16:10:00Z","v":2290,"vw":2.844498},{"c":2.91,"h":2.93,"l":2.8724,"n":83,"o":2.8724,"t":"2026-10-20T16:30:00Z","v":7248,"vw":2.904928},{"c":2.91,"h":2.91,"l":2.91,"n":8,"o":2.91,"t":"2026-10-20T16:35:00Z","v":940,"vw":2.91},{"c":2.865,"h":2.93,"l":2.86,"n":63,"o":2.93,"t":"2026-10-20T16:45:00Z","v":5863,"vw":2.896676},{"c":2.8538,"h":2.87,"l":2.85,"n":40,"o":2.86,"t":"2026-10-20T16:50:00Z","v":3686,"vw":2.858685},{"c":2.845,"h":2.85,"l":2.84,"n":8,"o":2.85,"t":"2026-10-20T16:55:00Z","v":859,"vw":2.844831},{"c":2.88,"h":2.88,"l":2.845,"n":21,"o":2.845,"t":"2026-10-20T17:00:00Z","v":1844,"vw":2.857794},{"c":2.9,"h":2.9,"l":2.9,"n":7,"o":2.9,"t":"2026-10-20T17:20:00Z","v":372,"vw":2.9},{"c":2.92,"h":2.92,"l":2.895,"n":4,"o":2.895,"t":"2026-10-20T17:30:00Z","v":1246,"vw":2.898862},{"c":2.95,"h":2.95,"l":2.92,"n":39,"o":2.92,"t":"2026-10-20T17:35:00Z","v":3733,"vw":2.939198},{"c":2.98,"h":2.98,"l":2.97,"n":18,"o":2.97,"t":"2026-10-20T17:40:00Z","v":1523,"vw":2.979273},{"c":2.99,"h":2.99,"l":2.96,"n":123,"o":2.99,"t":"2026-10-20T17:50:00Z","v":8053,"vw":2.97279},{"c":3,"h":3,"l":2.99,"n":22,"o":2.99,"t":"2026-10-20T17:55:00Z","v":982,"vw":2.996},{"c":3.015,"h":3.015,"l":3.015,"n":1,"o":3.015,"t":"2026-10-20T18:00:00Z","v":132,"vw":3.015},{"c":2.98,"h":3.01,"l":2.98,"n":47,"o":3.01,"t":"2026-10-20T18:05:00Z","v":3671,"vw":3.002862},{"c":2.96,"h":2.97,"l":2.96,"n":23,"o":2.97,"t":"2026-10-20T18:10:00Z","v":1534,"vw":2.965454},{"c":2.96,"h":2.97,"l":2.96,"n":20,"o":2.96,"t":"2026-10-20T18:15:00Z","v":2755,"vw":2.961216},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-10-20T18:25:00Z","v":500,"vw":2.96},{"c":2.95,"h":2.95,"l":2.95,"n":19,"o":2.95,"t":"2026-10-20T18:30:00Z","v":790,"vw":2.95},{"c":2.94,"h":2.94,"l":2.94,"n":15,"o":2.94,"t":"2026-10-20T18:35:00Z","v":1061,"vw":2.94},{"c":2.93,"h":2.94,"l":2.9001,"n":38,"o":2.94,"t":"2026-10-20T18:40:00Z","v":2080,"vw":2.933892},{"c":2.94,"h":2.94,"l":2.93,"n":8,"o":2.93,"t":"2026-10-20T18:45:00Z","v":620,"vw":2.936},{"c":2.958,"h":2.958,"l":2.9326,"n":15,"o":2.94,"t":"2026-10-20T18:50:00Z","v":3676,"vw":2.950931},{"c":2.952,"h":2.955,"l":2.95,"n":21,"o":2.95,"t":"2026-10-20T18:55:00Z","v":902,"vw":2.951286},{"c":2.97,"h":2.975,"l":2.96,"n":16,"o":2.96,"t":"2026-10-20T19:00:00Z","v":1263,"vw":2.96375},{"c":2.94,"h":2.9638,"l":2.93,"n":25,"o":2.9638,"t":"2026-10-20T19:05:00Z","v":1964,"vw":2.9486},{"c":2.94,"h":2.94,"l":2.94,"n":5,"o":2.94,"t":"2026-10-20T19:10:00Z","v":500,"vw":2.94},{"c":2.87,"h":2.93,"l":2.87,"n":94,"o":2.93,"t":"2026-10-20T19:15:00Z","v":9363,"vw":2.884142},{"c":2.875,"h":2.88,"l":2.875,"n":17,"o":2.88,"t":"2026-10-20T19:25:00Z","v":569,"vw":2.8775},{"c":2.89,"h":2.89,"l":2.89,"n":4,"o":2.89,"t":"2026-10-20T19:30:00Z","v":255,"vw":2.89},{"c":2.845,"h":2.845,"l":2.845,"n":6,"o":2.845,"t":"2026-10-20T19:40:00Z","v":862,"vw":2.845},{"c":2.88,"h":2.88,"l":2.845,"n":50,"o":2.86,"t":"2026-10-20T19:45:00Z","v":4050,"vw":2.869865},{"c":2.88,"h":2.89,"l":2.814,"n":174,"o":2.833,"t":"2026-10-20T19:50:00Z","v":10279,"vw":2.854997},{"c":2.89,"h":2.89,"l":2.84,"n":431,"o":2.89,"t":"2026-10-20T19:55:00Z","v":24931,"vw":2.871689},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-20T20:00:00Z","v":2508,"vw":2.87},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-21T13:30:00Z","v":246,"vw":2.9},{"c":2.945,"h":2.945,"l":2.945,"n":4,"o":2.945,"t":"2026-10-21T13:35:00Z","v":158,"vw":2.945},{"c":2.85,"h":2.93,"l":2.85,"n":13,"o":2.93,"t":"2026-10-21T13:40:00Z","v":4190,"vw":2.910907},{"c":2.93,"h":2.94,"l":2.93,"n":15,"o":2.94,"t":"2026-10-21T13:55:00Z","v":1679,"vw":2.931911},{"c":2.935,"h":2.935,"l":2.935,"n":1,"o":2.935,"t":"2026-10-21T14:00:00Z","v":100,"vw":2.935},{"c":2.93,"h":2.94,"l":2.92,"n":31,"o":2.94,"t":"2026-10-21T14:20:00Z","v":4438,"vw":2.92907},{"c":2.935,"h":2.95,"l":2.93,"n":71,"o":2.93,"t":"2026-10-21T14:25:00Z","v":4035,"vw":2.93437},{"c":2.94,"h":2.94,"l":2.94,"n":4,"o":2.94,"t":"2026-10-21T14:35:00Z","v":144,"vw":2.94},{"c":2.95,"h":2.95,"l":2.95,"n":19,"o":2.95,"t":"2026-10-21T14:40:00Z","v":1178,"vw":2.95},{"c":2.975,"h":3.01,"l":2.96,"n":77,"o":2.96,"t":"2026-10-21T14:50:00Z","v":6455,"vw":2.993457},{"c":2.96,"h":2.96,"l":2.96,"n":8,"o":2.96,"t":"2026-10-21T14:55:00Z","v":359,"vw":2.96},{"c":3,"h":3,"l":2.93,"n":29,"o":2.97,"t":"2026-10-21T15:05:00Z","v":8768,"vw":2.936627},{"c":2.92,"h":2.995,"l":2.92,"n":17,"o":2.995,"t":"2026-10-21T15:10:00Z","v":2000,"vw":2.974144},{"c":2.98,"h":2.9813,"l":2.98,"n":6,"o":2.9809,"t":"2026-10-21T15:20:00Z","v":1828,"vw":2.980993},{"c":3.03,"h":3.03,"l":2.99,"n":11,"o":2.99,"t":"2026-10-21T15:40:00Z","v":638,"vw":3.018},{"c":3.02,"h":3.03,"l":3.02,"n":41,"o":3.03,"t":"2026-10-21T15:50:00Z","v":5631,"vw":3.029062},{"c":3.02,"h":3.02,"l":3.015,"n":41,"o":3.02,"t":"2026-10-21T15:55:00Z","v":1141,"vw":3.019091},{"c":3.05,"h":3.05,"l":3.03,"n":23,"o":3.03,"t":"2026-10-21T16:00:00Z","v":1263,"vw":3.041848},{"c":3.05,"h":3.0528,"l":3.05,"n":12,"o":3.0528,"t":"2026-10-21T16:05:00Z","v":2624,"vw":3.052153},{"c":3.05,"h":3.05,"l":3.05,"n":5,"o":3.05,"t":"2026-10-21T16:10:00Z","v":464,"vw":3.05},{"c":3.04,"h":3.04,"l":3.04,"n":9,"o":3.04,"t":"2026-10-21T16:15:00Z","v":485,"vw":3.04},{"c":3.06,"h":3.06,"l":3.05,"n":16,"o":3.05,"t":"2026-10-21T16:25:00Z","v":573,"vw":3.055},{"c":3.07,"h":3.07,"l":3.04,"n":58,"o":3.06,"t":"2026-10-21T16:30:00Z","v":4239,"vw":3.053512},{"c":3.095,"h":3.095,"l":3.069,"n":12,"o":3.069,"t":"2026-10-21T16:35:00Z","v":2390,"vw":3.071957},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-21T16:40:00Z","v":192,"vw":3.1},{"c":3.12,"h":3.12,"l":3.1,"n":21,"o":3.1,"t":"2026-10-21T17:05:00Z","v":1548,"vw":3.111445},{"c":3.145,"h":3.145,"l":3.14,"n":6,"o":3.14,"t":"2026-10-21T17:10:00Z","v":221,"vw":3.1425},{"c":3.13,"h":3.14,"l":3.13,"n":38,"o":3.14,"t":"2026-10-21T17:15:00Z","v":5474,"vw":3.133925},{"c":3.11,"h":3.13,"l":3.11,"n":35,"o":3.12,"t":"2026-10-21T17:20:00Z","v":3194,"vw":3.117927},{"c":3.12,"h":3.145,"l":3.11,"n":50,"o":3.11,"t":"2026-10-21T17:30:00Z","v":5212,"vw":3.124347},{"c":3.13,"h":3.13,"l":3.11,"n":23,"o":3.125,"t":"2026-10-21T17:35:00Z","v":2648,"vw":3.121383},{"c":3.18,"h":3.18,"l":3.14,"n":17,"o":3.14,"t":"2026-10-21T17:45:00Z","v":1367,"vw":3.165408},{"c":3.1709,"h":3.18,"l":3.1709,"n":5,"o":3.18,"t":"2026-10-21T17:55:00Z","v":1563,"vw":3.179067},{"c":3.18,"h":3.18,"l":3.18,"n":36,"o":3.18,"t":"2026-10-21T18:00:00Z","v":911,"vw":3.18},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-10-21T18:05:00Z","v":106,"vw":3.18},{"c":3.15,"h":3.19,"l":3.15,"n":64,"o":3.19,"t":"2026-10-21T18:15:00Z","v":5930,"vw":3.180895},{"c":3.09,"h":3.13,"l":3.09,"n":32,"o":3.13,"t":"2026-10-21T18:25:00Z","v":1658,"vw":3.109083},{"c":3.09,"h":3.09,"l":3.09,"n":4,"o":3.09,"t":"2026-10-21T18:30:00Z","v":210,"vw":3.09},{"c":3.11,"h":3.11,"l":3.11,"n":9,"o":3.11,"t":"2026-10-21T18:35:00Z","v":468,"vw":3.11},{"c":3.115,"h":3.115,"l":3.115,"n":6,"o":3.115,"t":"2026-10-21T18:40:00Z","v":178,"vw":3.115},{"c":3.1,"h":3.11,"l":3.09,"n":40,"o":3.11,"t":"2026-10-21T18:45:00Z","v":2961,"vw":3.097435},{"c":3.09,"h":3.09,"l":3.09,"n":16,"o":3.09,"t":"2026-10-21T18:50:00Z","v":929,"vw":3.09},{"c":3.06,"h":3.1,"l":3.06,"n":29,"o":3.1,"t":"2026-10-21T18:55:00Z","v":2448,"vw":3.087273},{"c":3.06,"h":3.06,"l":3.06,"n":18,"o":3.06,"t":"2026-10-21T19:00:00Z","v":1058,"vw":3.06},{"c":3.05,"h":3.05,"l":3.03,"n":55,"o":3.05,"t":"2026-10-21T19:05:00Z","v":4663,"vw":3.045106},{"c":3.035,"h":3.035,"l":3.03,"n":15,"o":3.03,"t":"2026-10-21T19:10:00Z","v":712,"vw":3.030833},{"c":3.04,"h":3.04,"l":3.03,"n":8,"o":3.03,"t":"2026-10-21T19:15:00Z","v":518,"vw":3.033333},{"c":3.03,"h":3.03,"l":3.03,"n":8,"o":3.03,"t":"2026-10-21T19:20:00Z","v":233,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-10-21T19:25:00Z","v":204,"vw":3.03},{"c":3.04,"h":3.05,"l":3.04,"n":8,"o":3.05,"t":"2026-10-21T19:30:00Z","v":528,"vw":3.0475},{"c":3.04,"h":3.05,"l":3.04,"n":15,"o":3.05,"t":"2026-10-21T19:35:00Z","v":1015,"vw":3.048567},{"c":3.0201,"h":3.035,"l":3.02,"n":13,"o":3.035,"t":"2026-10-21T19:45:00Z","v":2218,"vw":3.027006},{"c":3.035,"h":3.035,"l":3.035,"n":2,"o":3.035,"t":"2026-10-21T19:50:00Z","v":114,"vw":3.035},{"c":3.03,"h":3.04,"l":3.0139,"n":49,"o":3.02,"t":"2026-10-21T19:55:00Z","v":3962,"vw":3.029932},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-21T20:00:00Z","v":820,"vw":3.02}],"history":[{"c":0.8733,"h":0.9217,"l":0.8355,"n":718,"o":0.9217,"t":"2024-10-21T04:00:00Z","v":181612,"vw":0.869791},{"c":0.8729,"h":0.8872,"l":0.8565,"n":383,"o":0.8795,"t":"2024-10-22T04:00:00Z","v":81367,"vw":0.869085},{"c":0.856,"h":0.876,"l":0.84,"n":373,"o":0.876,"t":"2024-10-23T04:00:00Z","v":63787,"vw":0.852236},{"c":0.8425,"h":0.88,"l":0.8222,"n":516,"o":0.8763,"t":"2024-10-24T04:00:00Z","v":106173,"vw":0.842483},{"c":0.8352,"h":0.8679,"l":0.82,"n":535,"o":0.85,"t":"2024-10-25T04:00:00Z","v":84564,"vw":0.830855},{"c":0.876,"h":0.8798,"l":0.8201,"n":564,"o":0.85,"t":"2024-10-28T04:00:00Z","v":91036,"vw":0.840357},{"c":0.8434,"h":0.8745,"l":0.8401,"n":283,"o":0.8744,"t":"2024-10-29T04:00:00Z","v":32714,"vw":0.852886},{"c":0.8253,"h":0.8754,"l":0.7931,"n":753,"o":0.8754,"t":"2024-10-30T04:00:00Z","v":99385,"vw":0.818908},{"c":0.7995,"h":0.8381,"l":0.78,"n":407,"o":0.8005,"t":"2024-10-31T04:00:00Z","v":86791,"vw":0.797963},{"c":0.7796,"h":0.8065,"l":0.7702,"n":720,"o":0.8,"t":"2024-11-01T04:00:00Z","v":86434,"vw":0.788599},{"c":0.7817,"h":0.81,"l":0.76,"n":784,"o":0.79,"t":"2024-11-04T05:00:00Z","v":104885,"vw":0.782254},{"c":0.7724,"h":0.786,"l":0.77,"n":362,"o":0.7702,"t":"2024-11-05T05:00:00Z","v":50769,"vw":0.776431},{"c":0.7997,"h":0.82,"l":0.7723,"n":504,"o":0.82,"t":"2024-11-06T05:00:00Z","v":64499,"vw":0.78855},{"c":0.7001,"h":0.79,"l":0.7,"n":115979,"o":0.783,"t":"2024-11-07T05:00:00Z","v":993636,"vw":0.726496},{"c":0.7544,"h":0.7667,"l":0.7,"n":100420,"o":0.7001,"t":"2024-11-08T05:00:00Z","v":1128618,"vw":0.725336},{"c":6.84,"h":7.15,"l":5.1271,"n":17047,"o":5.53,"t":"2024-11-11T05:00:00Z","v":129054,"vw":5.86947},{"c":6.78,"h":7.005,"l":6.0201,"n":3183,"o":6.39,"t":"2024-11-12T05:00:00Z","v":86458,"vw":6.501728},{"c":4.97,"h":6.8999,"l":4.8,"n":44186,"o":6.37,"t":"2024-11-13T05:00:00Z","v":153205,"vw":5.396949},{"c":4.75,"h":5.03,"l":4.61,"n":11065,"o":4.97,"t":"2024-11-14T05:00:00Z","v":63760,"vw":4.798696},{"c":4,"h":4.81,"l":3.9301,"n":4954,"o":4.8,"t":"2024-11-15T05:00:00Z","v":97391,"vw":4.173269},{"c":3.72,"h":4,"l":3.49,"n":1715,"o":3.92,"t":"2024-11-18T05:00:00Z","v":58324,"vw":3.735032},{"c":4.42,"h":4.68,"l":3.6502,"n":1879,"o":3.66,"t":"2024-11-19T05:00:00Z","v":154931,"vw":4.322888},{"c":4.7,"h":5.27,"l":4.06,"n":2401,"o":4.49,"t":"2024-11-20T05:00:00Z","v":200007,"vw":4.643516},{"c":4.8563,"h":4.9435,"l":4.36,"n":1069,"o":4.54,"t":"2024-11-21T05:00:00Z","v":68379,"vw":4.665412},{"c":4.92,"h":5.4738,"l":4.4801,"n":863,"o":4.83,"t":"2024-11-22T05:00:00Z","v":92352,"vw":5.061174},{"c":5.24,"h":5.36,"l":4.817,"n":1206,"o":5,"t":"2024-11-25T05:00:00Z","v":29408,"vw":5.15667},{"c":4.38,"h":5.15,"l":4.12,"n":1871,"o":5.14,"t":"2024-11-26T05:00:00Z","v":79561,"vw":4.59614},{"c":4.51,"h":4.8,"l":4.4043,"n":772,"o":4.44,"t":"2024-11-27T05:00:00Z","v":65353,"vw":4.600513},{"c":4.41,"h":4.71,"l":4.41,"n":314,"o":4.56,"t":"2024-11-29T05:00:00Z","v":25900,"vw":4.565697},{"c":4.28,"h":4.62,"l":4.273,"n":1053,"o":4.62,"t":"2024-12-02T05:00:00Z","v":27615,"vw":4.375225},{"c":4.36,"h":4.4799,"l":4.31,"n":2381,"o":4.35,"t":"2024-12-03T05:00:00Z","v":24069,"vw":4.397834},{"c":4.05,"h":4.485,"l":4,"n":829,"o":4.36,"t":"2024-12-04T05:00:00Z","v":36376,"vw":4.178688},{"c":3.97,"h":4.195,"l":3.9122,"n":1016,"o":4.07,"t":"2024-12-05T05:00:00Z","v":34673,"vw":4.048456},{"c":4.28,"h":4.2932,"l":3.93,"n":910,"o":3.93,"t":"2024-12-06T05:00:00Z","v":61336,"vw":4.150222},{"c":4.2186,"h":4.36,"l":4.0258,"n":518,"o":4.36,"t":"2024-12-09T05:00:00Z","v":37807,"vw":4.212022},{"c":4.1301,"h":4.39,"l":4.05,"n":421,"o":4.21,"t":"2024-12-10T05:00:00Z","v":7176,"vw":4.140053},{"c":4.44,"h":4.54,"l":4.16,"n":1149,"o":4.19,"t":"2024-12-11T05:00:00Z","v":38514,"vw":4.389299},{"c":4.5,"h":4.55,"l":4.3201,"n":269,"o":4.44,"t":"2024-12-12T05:00:00Z","v":9032,"vw":4.442995},{"c":4.3,"h":4.43,"l":4.3,"n":191,"o":4.42,"t":"2024-12-13T05:00:00Z","v":5324,"vw":4.366398},{"c":4.2,"h":4.48,"l":4.14,"n":668,"o":4.36,"t":"2024-12-16T05:00:00Z","v":16966,"vw":4.244704},{"c":4.1601,"h":4.3956,"l":3.95,"n":647,"o":4.38,"t":"2024-12-17T05:00:00Z","v":20197,"vw":4.105973},{"c":3.85,"h":4.34,"l":3.85,"n":583,"o":4.17,"t":"2024-12-18T05:00:00Z","v":40273,"vw":4.043361},{"c":3.74,"h":3.85,"l":3.69,"n":5226,"o":3.85,"t":"2024-12-19T05:00:00Z","v":28743,"vw":3.79469},{"c":3.84,"h":3.87,"l":3.73,"n":1557,"o":3.74,"t":"2024-12-20T05:00:00Z","v":11246,"vw":3.806489},{"c":3.99,"h":3.99,"l":3.78,"n":856,"o":3.9,"t":"2024-12-23T05:00:00Z","v":15289,"vw":3.884517},{"c":4.07,"h":4.1472,"l":3.9064,"n":725,"o":3.99,"t":"2024-12-24T05:00:00Z","v":15473,"vw":4.017394},{"c":3.91,"h":4.08,"l":3.864,"n":879,"o":3.99,"t":"2024-12-26T05:00:00Z","v":16123,"vw":3.966941},{"c":4.03,"h":4.145,"l":3.91,"n":681,"o":3.91,"t":"2024-12-27T05:00:00Z","v":20669,"vw":4.043921},{"c":4.36,"h":4.5941,"l":4.04,"n":1219,"o":4.04,"t":"2024-12-30T05:00:00Z","v":71966,"vw":4.267298},{"c":4.37,"h":4.594,"l":4.18,"n":804,"o":4.4,"t":"2024-12-31T05:00:00Z","v":38761,"vw":4.427925},{"c":4.16,"h":4.4951,"l":4.11,"n":609,"o":4.31,"t":"2025-01-02T05:00:00Z","v":25050,"vw":4.24765},{"c":4.24,"h":4.3755,"l":4.14,"n":472,"o":4.16,"t":"2025-01-03T05:00:00Z","v":17366,"vw":4.232212},{"c":4.38,"h":4.5,"l":4.2501,"n":535,"o":4.44,"t":"2025-01-06T05:00:00Z","v":22361,"vw":4.399354},{"c":4.23,"h":4.8,"l":3.9855,"n":1483,"o":4.8,"t":"2025-01-07T05:00:00Z","v":103739,"vw":4.278489},{"c":4.09,"h":4.29,"l":3.9014,"n":725,"o":4.19,"t":"2025-01-08T05:00:00Z","v":26139,"vw":4.05154},{"c":3.93,"h":4.3033,"l":3.86,"n":466,"o":4.08,"t":"2025-01-10T05:00:00Z","v":15978,"vw":4.036761},{"c":3.82,"h":3.91,"l":3.75,"n":443,"o":3.87,"t":"2025-01-13T05:00:00Z","v":12475,"vw":3.823401},{"c":3.84,"h":4,"l":3.755,"n":287,"o":3.82,"t":"2025-01-14T05:00:00Z","v":13725,"vw":3.836233},{"c":3.75,"h":3.83,"l":3.69,"n":324,"o":3.83,"t":"2025-01-15T05:00:00Z","v":19292,"vw":3.740271},{"c":3.7,"h":3.98,"l":3.52,"n":644,"o":3.8,"t":"2025-01-16T05:00:00Z","v":60059,"vw":3.789834},{"c":3.76,"h":3.83,"l":3.625,"n":811,"o":3.66,"t":"2025-01-17T05:00:00Z","v":14588,"vw":3.722873},{"c":3.64,"h":3.875,"l":3.6,"n":488,"o":3.78,"t":"2025-01-21T05:00:00Z","v":16598,"vw":3.760947},{"c":3.62,"h":3.752,"l":3.6,"n":431,"o":3.67,"t":"2025-01-22T05:00:00Z","v":10964,"vw":3.631959},{"c":3.47,"h":3.65,"l":3.4,"n":937,"o":3.65,"t":"2025-01-23T05:00:00Z","v":38001,"vw":3.486539},{"c":3.52,"h":3.65,"l":3.47,"n":433,"o":3.47,"t":"2025-01-24T05:00:00Z","v":14603,"vw":3.575943},{"c":3.38,"h":3.55,"l":3.3001,"n":338,"o":3.55,"t":"2025-01-27T05:00:00Z","v":10491,"vw":3.46113},{"c":3.35,"h":3.595,"l":3.18,"n":847,"o":3.39,"t":"2025-01-28T05:00:00Z","v":47047,"vw":3.319498},{"c":3.33,"h":3.52,"l":3.2201,"n":510,"o":3.2201,"t":"2025-01-29T05:00:00Z","v":23904,"vw":3.361401},{"c":3.419,"h":3.42,"l":3.242,"n":327,"o":3.25,"t":"2025-01-30T05:00:00Z","v":13572,"vw":3.367481},{"c":3.35,"h":3.3999,"l":3.274,"n":285,"o":3.38,"t":"2025-01-31T05:00:00Z","v":11583,"vw":3.319094},{"c":3.34,"h":3.38,"l":3.18,"n":234,"o":3.18,"t":"2025-02-03T05:00:00Z","v":46332,"vw":3.258754},{"c":3.2,"h":10.1,"l":3.0601,"n":444829,"o":5.71,"t":"2025-02-04T05:00:00Z","v":55583411,"vw":6.645755},{"c":1.83,"h":2.07,"l":1.76,"n":23791,"o":2.07,"t":"2025-02-05T05:00:00Z","v":3877650,"vw":1.870954},{"c":1.64,"h":1.7509,"l":1.61,"n":6553,"o":1.7,"t":"2025-02-06T05:00:00Z","v":1107174,"vw":1.662061},{"c":1.5,"h":1.63,"l":1.475,"n":4130,"o":1.6,"t":"2025-02-07T05:00:00Z","v":710398,"vw":1.54383},{"c":1.26,"h":1.53,"l":1.23,"n":5391,"o":1.53,"t":"2025-02-10T05:00:00Z","v":1040563,"vw":1.30856},{"c":1.14,"h":1.26,"l":1.1,"n":3314,"o":1.26,"t":"2025-02-11T05:00:00Z","v":715422,"vw":1.140601},{"c":1.15,"h":1.2,"l":1.12,"n":2326,"o":1.15,"t":"2025-02-12T05:00:00Z","v":467883,"vw":1.153144},{"c":1.22,"h":1.26,"l":1.11,"n":4449,"o":1.14,"t":"2025-02-13T05:00:00Z","v":1269207,"vw":1.182515},{"c":1.1,"h":1.44,"l":1.1,"n":7346,"o":1.28,"t":"2025-02-14T05:00:00Z","v":2170744,"vw":1.189054},{"c":1.05,"h":1.08,"l":0.96,"n":2799,"o":1.08,"t":"2025-02-18T05:00:00Z","v":775577,"vw":1.024374},{"c":1.01,"h":1.07,"l":1,"n":1707,"o":1.07,"t":"2025-02-19T05:00:00Z","v":479386,"vw":1.020362},{"c":0.9939,"h":1.04,"l":0.9501,"n":1374,"o":1.04,"t":"2025-02-20T05:00:00Z","v":333398,"vw":0.974171},{"c":0.952,"h":1.1,"l":0.93,"n":4223,"o":1.05,"t":"2025-02-21T05:00:00Z","v":1406490,"vw":1.010617},{"c":0.9201,"h":0.9699,"l":0.8744,"n":1356,"o":0.95,"t":"2025-02-24T05:00:00Z","v":459345,"vw":0.911084},{"c":0.894,"h":0.91,"l":0.8627,"n":929,"o":0.9025,"t":"2025-02-25T05:00:00Z","v":236837,"vw":0.882632},{"c":0.9307,"h":0.9521,"l":0.8745,"n":933,"o":0.91,"t":"2025-02-26T05:00:00Z","v":233312,"vw":0.920886},{"c":0.99,"h":1.37,"l":0.9239,"n":37837,"o":0.9978,"t":"2025-02-27T05:00:00Z","v":13157778,"vw":1.139912},{"c":0.8499,"h":0.9599,"l":0.7666,"n":3276,"o":0.9403,"t":"2025-02-28T05:00:00Z","v":900467,"vw":0.872063},{"c":0.842,"h":0.9077,"l":0.8,"n":1566,"o":0.83,"t":"2025-03-03T05:00:00Z","v":534082,"vw":0.851404},{"c":0.795,"h":0.81,"l":0.7556,"n":1381,"o":0.809,"t":"2025-03-04T05:00:00Z","v":397847,"vw":0.775603},{"c":0.818,"h":0.8298,"l":0.7883,"n":449,"o":0.79,"t":"2025-03-05T05:00:00Z","v":76086,"vw":0.808934},{"c":0.8177,"h":0.8291,"l":0.78,"n":426,"o":0.78,"t":"2025-03-06T05:00:00Z","v":79911,"vw":0.805636},{"c":0.8214,"h":0.8299,"l":0.6611,"n":621,"o":0.8005,"t":"2025-03-07T05:00:00Z","v":141900,"vw":0.788003},{"c":0.9903,"h":1.09,"l":0.8318,"n":5720,"o":0.8899,"t":"2025-03-10T04:00:00Z","v":2316169,"vw":0.984137},{"c":0.868,"h":0.975,"l":0.8,"n":1486,"o":0.9653,"t":"2025-03-11T04:00:00Z","v":458790,"vw":0.885813},{"c":0.89,"h":0.9178,"l":0.8295,"n":719,"o":0.842,"t":"2025-03-12T04:00:00Z","v":128202,"vw":0.85742},{"c":0.8726,"h":0.9299,"l":0.861,"n":594,"o":0.9,"t":"2025-03-13T04:00:00Z","v":151172,"vw":0.900127},{"c":0.879,"h":0.9161,"l":0.82,"n":786,"o":0.88,"t":"2025-03-14T04:00:00Z","v":263221,"vw":0.855641},{"c":0.89,"h":0.919,"l":0.821,"n":642,"o":0.898,"t":"2025-03-17T04:00:00Z","v":140967,"vw":0.881527},{"c":0.866,"h":0.97,"l":0.8495,"n":890,"o":0.92,"t":"2025-03-18T04:00:00Z","v":199877,"vw":0.883751},{"c":0.8694,"h":0.889,"l":0.8422,"n":585,"o":0.889,"t":"2025-03-19T04:00:00Z","v":86183,"vw":0.857222},{"c":0.953,"h":0.98,"l":0.85,"n":963,"o":0.85,"t":"2025-03-20T04:00:00Z","v":213638,"vw":0.937967},{"c":0.88,"h":0.97,"l":0.873,"n":696,"o":0.97,"t":"2025-03-21T04:00:00Z","v":167829,"vw":0.899501},{"c":0.9302,"h":0.9721,"l":0.88,"n":771,"o":0.9047,"t":"2025-03-24T04:00:00Z","v":374889,"vw":0.94132},{"c":1.02,"h":1.03,"l":0.9221,"n":1137,"o":0.97,"t":"2025-03-25T04:00:00Z","v":604083,"vw":1.010532},{"c":1.035,"h":1.07,"l":1.02,"n":1206,"o":1.02,"t":"2025-03-26T04:00:00Z","v":534233,"vw":1.049307},{"c":1,"h":1.0499,"l":0.9792,"n":509,"o":1.02,"t":"2025-03-27T04:00:00Z","v":136912,"vw":0.99875},{"c":0.9601,"h":1.02,"l":0.9221,"n":531,"o":0.9945,"t":"2025-03-28T04:00:00Z","v":124533,"vw":0.972899},{"c":0.8924,"h":0.98,"l":0.8496,"n":587,"o":0.98,"t":"2025-03-31T04:00:00Z","v":175325,"vw":0.893999},{"c":0.8344,"h":0.88,"l":0.805,"n":441,"o":0.848,"t":"2025-04-01T04:00:00Z","v":112274,"vw":0.827151},{"c":0.852,"h":0.9018,"l":0.8115,"n":379,"o":0.8352,"t":"2025-04-02T04:00:00Z","v":111654,"vw":0.851083},{"c":0.819,"h":0.89,"l":0.79,"n":470,"o":0.8475,"t":"2025-04-03T04:00:00Z","v":115951,"vw":0.822392},{"c":0.75,"h":0.8348,"l":0.7139,"n":591,"o":0.8348,"t":"2025-04-04T04:00:00Z","v":152816,"vw":0.771712},{"c":0.7677,"h":0.79,"l":0.7202,"n":344,"o":0.7202,"t":"2025-04-07T04:00:00Z","v":65573,"vw":0.746199},{"c":0.7399,"h":0.839,"l":0.722,"n":367,"o":0.839,"t":"2025-04-08T04:00:00Z","v":106484,"vw":0.791577},{"c":0.7635,"h":0.7682,"l":0.7201,"n":377,"o":0.74,"t":"2025-04-09T04:00:00Z","v":60581,"vw":0.741374},{"c":0.757,"h":0.7987,"l":0.7201,"n":219,"o":0.7816,"t":"2025-04-10T04:00:00Z","v":25450,"vw":0.763689},{"c":0.783,"h":0.79,"l":0.715,"n":196,"o":0.7204,"t":"2025-04-11T04:00:00Z","v":45293,"vw":0.759177},{"c":0.794,"h":0.82,"l":0.75,"n":371,"o":0.8,"t":"2025-04-14T04:00:00Z","v":55426,"vw":0.792984},{"c":0.83,"h":0.84,"l":0.785,"n":344,"o":0.8,"t":"2025-04-15T04:00:00Z","v":69593,"vw":0.814333},{"c":0.849,"h":0.871,"l":0.791,"n":211,"o":0.8051,"t":"2025-04-16T04:00:00Z","v":31307,"vw":0.836599},{"c":0.7807,"h":0.83,"l":0.7703,"n":240,"o":0.8215,"t":"2025-04-17T04:00:00Z","v":26719,"vw":0.79563},{"c":0.779,"h":0.8523,"l":0.715,"n":941,"o":0.8523,"t":"2025-04-21T04:00:00Z","v":104157,"vw":0.779049},{"c":0.79,"h":0.7948,"l":0.75,"n":216,"o":0.7556,"t":"2025-04-22T04:00:00Z","v":35020,"vw":0.765394},{"c":0.809,"h":0.8101,"l":0.78,"n":236,"o":0.8,"t":"2025-04-23T04:00:00Z","v":45280,"vw":0.800777},{"c":0.789,"h":0.82,"l":0.7507,"n":317,"o":0.809,"t":"2025-04-24T04:00:00Z","v":93683,"vw":0.793176},{"c":0.839,"h":0.8428,"l":0.7801,"n":454,"o":0.7998,"t":"2025-04-25T04:00:00Z","v":141964,"vw":0.817339},{"c":0.821,"h":0.8389,"l":0.7912,"n":237,"o":0.8138,"t":"2025-04-28T04:00:00Z","v":43078,"vw":0.817867},{"c":0.8246,"h":0.8418,"l":0.79,"n":365,"o":0.8418,"t":"2025-04-29T04:00:00Z","v":82811,"vw":0.820653},{"c":0.8146,"h":0.815,"l":0.76,"n":300,"o":0.81,"t":"2025-04-30T04:00:00Z","v":42879,"vw":0.789074},{"c":0.7901,"h":0.8158,"l":0.79,"n":303,"o":0.8158,"t":"2025-05-01T04:00:00Z","v":30357,"vw":0.802248},{"c":0.791,"h":0.815,"l":0.7612,"n":384,"o":0.815,"t":"2025-05-02T04:00:00Z","v":96099,"vw":0.780915},{"c":0.789,"h":0.799,"l":0.7615,"n":289,"o":0.7728,"t":"2025-05-05T04:00:00Z","v":59121,"vw":0.778421},{"c":0.7782,"h":0.809,"l":0.7612,"n":5390,"o":0.762,"t":"2025-05-06T04:00:00Z","v":62335,"vw":0.785724},{"c":0.722,"h":0.7898,"l":0.7049,"n":4297,"o":0.768,"t":"2025-05-07T04:00:00Z","v":186180,"vw":0.735612},{"c":0.6809,"h":0.73,"l":0.67,"n":2463,"o":0.72,"t":"2025-05-08T04:00:00Z","v":214142,"vw":0.699318},{"c":0.689,"h":0.6969,"l":0.662,"n":1254,"o":0.6946,"t":"2025-05-09T04:00:00Z","v":105860,"vw":0.679706},{"c":0.74,"h":0.75,"l":0.7011,"n":1424,"o":0.75,"t":"2025-05-12T04:00:00Z","v":131545,"vw":0.724676},{"c":0.7412,"h":0.78,"l":0.73,"n":1377,"o":0.73,"t":"2025-05-13T04:00:00Z","v":179063,"vw":0.751891},{"c":0.7281,"h":0.75,"l":0.71,"n":1129,"o":0.7377,"t":"2025-05-14T04:00:00Z","v":96047,"vw":0.728679},{"c":0.7102,"h":0.74,"l":0.6821,"n":899,"o":0.7105,"t":"2025-05-15T04:00:00Z","v":54883,"vw":0.705563},{"c":0.6375,"h":0.7199,"l":0.6374,"n":1516,"o":0.685,"t":"2025-05-16T04:00:00Z","v":177162,"vw":0.661318},{"c":0.6024,"h":0.649,"l":0.59,"n":1406,"o":0.649,"t":"2025-05-19T04:00:00Z","v":222452,"vw":0.616896},{"c":0.635,"h":0.6399,"l":0.5992,"n":902,"o":0.61,"t":"2025-05-20T04:00:00Z","v":122775,"vw":0.617944},{"c":0.63,"h":0.65,"l":0.609,"n":710,"o":0.64,"t":"2025-05-21T04:00:00Z","v":83940,"vw":0.622117},{"c":0.6167,"h":0.6232,"l":0.6019,"n":666,"o":0.6195,"t":"2025-05-22T04:00:00Z","v":90838,"vw":0.608686},{"c":0.5702,"h":0.62,"l":0.5515,"n":988,"o":0.6047,"t":"2025-05-23T04:00:00Z","v":225531,"vw":0.573624},{"c":0.598,"h":0.655,"l":0.56,"n":9443,"o":0.62,"t":"2025-05-27T04:00:00Z","v":3145284,"vw":0.605961},{"c":0.5899,"h":0.6096,"l":0.5616,"n":1322,"o":0.5885,"t":"2025-05-28T04:00:00Z","v":262482,"vw":0.576161},{"c":0.5795,"h":0.5992,"l":0.5614,"n":706,"o":0.58,"t":"2025-05-29T04:00:00Z","v":163466,"vw":0.576825},{"c":0.5672,"h":0.5795,"l":0.55,"n":990,"o":0.57,"t":"2025-05-30T04:00:00Z","v":197742,"vw":0.559552},{"c":0.5844,"h":0.5944,"l":0.55,"n":652,"o":0.5616,"t":"2025-06-02T04:00:00Z","v":155827,"vw":0.570045},{"c":0.6357,"h":0.649,"l":0.57,"n":832,"o":0.5922,"t":"2025-06-03T04:00:00Z","v":187521,"vw":0.623031},{"c":0.698,"h":0.729,"l":0.633,"n":1376,"o":0.6455,"t":"2025-06-04T04:00:00Z","v":363911,"vw":0.678974},{"c":0.679,"h":0.7,"l":0.67,"n":780,"o":0.7,"t":"2025-06-05T04:00:00Z","v":85332,"vw":0.68466},{"c":0.67,"h":0.7,"l":0.645,"n":943,"o":0.6906,"t":"2025-06-06T04:00:00Z","v":114852,"vw":0.671487},{"c":0.6526,"h":0.67,"l":0.652,"n":632,"o":0.67,"t":"2025-06-09T04:00:00Z","v":59334,"vw":0.658013},{"c":0.6524,"h":0.68,"l":0.59,"n":1639,"o":0.5968,"t":"2025-06-10T04:00:00Z","v":388900,"vw":0.650239},{"c":0.659,"h":0.6749,"l":0.62,"n":1155,"o":0.6597,"t":"2025-06-11T04:00:00Z","v":75419,"vw":0.650459},{"c":5.7018,"h":6.15,"l":5.0501,"n":2043,"o":5.4301,"t":"2025-06-12T04:00:00Z","v":115502,"vw":5.603093},{"c":5.21,"h":5.92,"l":5.0649,"n":1542,"o":5.92,"t":"2025-06-13T04:00:00Z","v":113329,"vw":5.277624},{"c":5.3089,"h":5.53,"l":5.1301,"n":1395,"o":5.21,"t":"2025-06-16T04:00:00Z","v":64072,"vw":5.314278},{"c":5.2,"h":5.43,"l":5.1,"n":742,"o":5.43,"t":"2025-06-17T04:00:00Z","v":32403,"vw":5.218154},{"c":5.13,"h":5.37,"l":5.1201,"n":754,"o":5.18,"t":"2025-06-18T04:00:00Z","v":23797,"vw":5.222816},{"c":6.41,"h":6.53,"l":5.3,"n":2792,"o":5.46,"t":"2025-06-20T04:00:00Z","v":216986,"vw":6.059819},{"c":6.035,"h":6.5119,"l":5.8,"n":1098,"o":6.38,"t":"2025-06-23T04:00:00Z","v":76177,"vw":6.114515},{"c":5.82,"h":6.455,"l":5.5,"n":813,"o":6.02,"t":"2025-06-24T04:00:00Z","v":41480,"vw":5.860247},{"c":6.25,"h":6.35,"l":5.8,"n":1079,"o":5.84,"t":"2025-06-25T04:00:00Z","v":48808,"vw":6.025081},{"c":6.72,"h":6.75,"l":6.13,"n":856,"o":6.1699,"t":"2025-06-26T04:00:00Z","v":61019,"vw":6.562081},{"c":6.85,"h":7.01,"l":6.6,"n":701,"o":6.65,"t":"2025-06-27T04:00:00Z","v":46054,"vw":6.845318},{"c":6.9601,"h":7.02,"l":6.67,"n":484,"o":6.832,"t":"2025-06-30T04:00:00Z","v":26977,"vw":6.863405},{"c":6.785,"h":7.085,"l":6.68,"n":405,"o":7.085,"t":"2025-07-01T04:00:00Z","v":23875,"vw":6.883434},{"c":6.985,"h":6.985,"l":6.5,"n":464,"o":6.71,"t":"2025-07-02T04:00:00Z","v":28768,"vw":6.695282},{"c":7.105,"h":7.17,"l":6.88,"n":289,"o":6.99,"t":"2025-07-03T04:00:00Z","v":29355,"vw":7.049293},{"c":7,"h":7.445,"l":6.7001,"n":489,"o":7.33,"t":"2025-07-07T04:00:00Z","v":28436,"vw":7.041678},{"c":7.46,"h":7.54,"l":6.85,"n":451,"o":6.93,"t":"2025-07-08T04:00:00Z","v":39226,"vw":7.345448},{"c":7.7,"h":7.97,"l":7.39,"n":438,"o":7.39,"t":"2025-07-09T04:00:00Z","v":29726,"vw":7.671121},{"c":7.85,"h":8,"l":7.7326,"n":407,"o":7.8,"t":"2025-07-10T04:00:00Z","v":27910,"vw":7.903381},{"c":8.1383,"h":8.2024,"l":7.8,"n":400,"o":7.8,"t":"2025-07-11T04:00:00Z","v":22437,"vw":8.023058},{"c":7.74,"h":8,"l":7.61,"n":296,"o":8,"t":"2025-07-14T04:00:00Z","v":14661,"vw":7.794828},{"c":7.7462,"h":7.78,"l":7.16,"n":357,"o":7.61,"t":"2025-07-15T04:00:00Z","v":44166,"vw":7.521733},{"c":9.2243,"h":9.38,"l":7.9,"n":1616,"o":7.9,"t":"2025-07-16T04:00:00Z","v":118547,"vw":8.7677},{"c":21.61,"h":44.09,"l":20.83,"n":827919,"o":40.727,"t":"2025-07-17T04:00:00Z","v":30489266,"vw":29.63729},{"c":17.11,"h":19.9,"l":15.61,"n":18022,"o":19.5,"t":"2025-07-18T04:00:00Z","v":1059970,"vw":17.536335},{"c":16.74,"h":18.3764,"l":15.5701,"n":20016,"o":16.6,"t":"2025-07-21T04:00:00Z","v":1131632,"vw":16.81865},{"c":15.8,"h":19,"l":14.1813,"n":6173,"o":18.15,"t":"2025-07-22T04:00:00Z","v":435662,"vw":15.588291},{"c":14.2,"h":15.7,"l":14.15,"n":3758,"o":15.01,"t":"2025-07-23T04:00:00Z","v":221056,"vw":14.988185},{"c":13.57,"h":14.2153,"l":13.3382,"n":2375,"o":13.44,"t":"2025-07-24T04:00:00Z","v":144896,"vw":13.628262},{"c":13.4,"h":15.8,"l":12.89,"n":17298,"o":15.8,"t":"2025-07-25T04:00:00Z","v":990931,"vw":14.069242},{"c":12.3,"h":13,"l":12.26,"n":6040,"o":12.5,"t":"2025-07-28T04:00:00Z","v":347305,"vw":12.610264},{"c":12.24,"h":12.79,"l":11.65,"n":4392,"o":12.75,"t":"2025-07-29T04:00:00Z","v":242719,"vw":12.084005},{"c":10.57,"h":12.22,"l":10.255,"n":3911,"o":11.4,"t":"2025-07-30T04:00:00Z","v":431045,"vw":11.160244},{"c":10.18,"h":10.7733,"l":10.1,"n":3706,"o":10.5,"t":"2025-07-31T04:00:00Z","v":127625,"vw":10.361664},{"c":9.75,"h":10.04,"l":9.5,"n":2404,"o":9.8,"t":"2025-08-01T04:00:00Z","v":104415,"vw":9.759292},{"c":9.04,"h":9.725,"l":8.8,"n":2691,"o":9.5,"t":"2025-08-04T04:00:00Z","v":223498,"vw":9.273015},{"c":9.76,"h":10.4584,"l":8.86,"n":1699,"o":8.86,"t":"2025-08-05T04:00:00Z","v":114200,"vw":9.729864},{"c":10.19,"h":10.3743,"l":9.6903,"n":1449,"o":9.8,"t":"2025-08-06T04:00:00Z","v":68199,"vw":9.938419},{"c":10.01,"h":10.45,"l":9.75,"n":956,"o":10.45,"t":"2025-08-07T04:00:00Z","v":54730,"vw":10.008772},{"c":9.8,"h":10,"l":9.55,"n":830,"o":9.67,"t":"2025-08-08T04:00:00Z","v":64773,"vw":9.76955},{"c":10.3,"h":10.38,"l":9.9006,"n":1777,"o":9.99,"t":"2025-08-11T04:00:00Z","v":136362,"vw":10.121246},{"c":11.075,"h":11.2,"l":10.01,"n":1866,"o":10.01,"t":"2025-08-12T04:00:00Z","v":158805,"vw":10.741713},{"c":10.52,"h":11.3706,"l":10.35,"n":1960,"o":11,"t":"2025-08-13T04:00:00Z","v":185423,"vw":10.981299},{"c":10.31,"h":10.8153,"l":9.9,"n":1938,"o":10.37,"t":"2025-08-14T04:00:00Z","v":220165,"vw":10.242454},{"c":9,"h":10.15,"l":8.801,"n":4021,"o":9.96,"t":"2025-08-15T04:00:00Z","v":410900,"vw":9.106349},{"c":7.23,"h":7.7,"l":6.86,"n":24378,"o":7.68,"t":"2025-08-18T04:00:00Z","v":2974793,"vw":7.253493},{"c":7.19,"h":7.4,"l":7.07,"n":4317,"o":7.38,"t":"2025-08-19T04:00:00Z","v":534609,"vw":7.19681},{"c":7.295,"h":7.41,"l":7.11,"n":3739,"o":7.22,"t":"2025-08-20T04:00:00Z","v":408338,"vw":7.252398},{"c":7.33,"h":7.5,"l":7.16,"n":13892,"o":7.5,"t":"2025-08-21T04:00:00Z","v":1421531,"vw":7.331963},{"c":7.52,"h":7.7,"l":7.18,"n":17336,"o":7.32,"t":"2025-08-22T04:00:00Z","v":2102121,"vw":7.478356},{"c":7.22,"h":7.6402,"l":7.1,"n":9439,"o":7.37,"t":"2025-08-25T04:00:00Z","v":886565,"vw":7.300606},{"c":6.91,"h":7.3055,"l":6.9,"n":8586,"o":7.05,"t":"2025-08-26T04:00:00Z","v":858191,"vw":7.100411},{"c":7.02,"h":7.16,"l":6.75,"n":4344,"o":7.06,"t":"2025-08-27T04:00:00Z","v":538374,"vw":7.043278},{"c":6.99,"h":7.35,"l":6.95,"n":7042,"o":6.95,"t":"2025-08-28T04:00:00Z","v":529732,"vw":7.152482},{"c":7.05,"h":7.17,"l":6.8,"n":3629,"o":6.9,"t":"2025-08-29T04:00:00Z","v":446550,"vw":6.985882},{"c":7.16,"h":7.2806,"l":7.05,"n":4707,"o":7.14,"t":"2025-09-02T04:00:00Z","v":448342,"vw":7.148945},{"c":7.15,"h":7.24,"l":7.02,"n":4476,"o":7.02,"t":"2025-09-03T04:00:00Z","v":895417,"vw":7.136486},{"c":6.86,"h":7.18,"l":6.5,"n":8429,"o":7.01,"t":"2025-09-04T04:00:00Z","v":1056308,"vw":6.880322},{"c":7,"h":7.15,"l":6.75,"n":6710,"o":7.09,"t":"2025-09-05T04:00:00Z","v":542266,"vw":6.997032},{"c":6.96,"h":7.25,"l":6.92,"n":12226,"o":7.09,"t":"2025-09-08T04:00:00Z","v":1063094,"vw":7.078507},{"c":7.03,"h":7.37,"l":6.992,"n":7499,"o":7.01,"t":"2025-09-09T04:00:00Z","v":817689,"vw":7.181484},{"c":7.09,"h":7.29,"l":7.02,"n":6327,"o":7.15,"t":"2025-09-10T04:00:00Z","v":978657,"vw":7.181568},{"c":7.14,"h":7.5,"l":7.06,"n":6233,"o":7.06,"t":"2025-09-11T04:00:00Z","v":641508,"vw":7.353998},{"c":7.08,"h":7.42,"l":7.02,"n":9664,"o":7.14,"t":"2025-09-12T04:00:00Z","v":905966,"vw":7.183543},{"c":7.31,"h":7.33,"l":6.92,"n":3980,"o":6.92,"t":"2025-09-15T04:00:00Z","v":487946,"vw":7.186646},{"c":7.58,"h":7.67,"l":7.24,"n":4865,"o":7.34,"t":"2025-09-16T04:00:00Z","v":660313,"vw":7.474578},{"c":7.58,"h":7.85,"l":7.42,"n":6661,"o":7.42,"t":"2025-09-17T04:00:00Z","v":837917,"vw":7.713616},{"c":7.73,"h":7.925,"l":7.49,"n":11025,"o":7.6,"t":"2025-09-18T04:00:00Z","v":1173483,"vw":7.732256},{"c":7.62,"h":7.79,"l":7.42,"n":5890,"o":7.5,"t":"2025-09-19T04:00:00Z","v":3474635,"vw":7.619188},{"c":7.94,"h":8.09,"l":7.51,"n":10644,"o":7.63,"t":"2025-09-22T04:00:00Z","v":1714432,"vw":7.894898},{"c":7.73,"h":8.03,"l":7.71,"n":6223,"o":7.78,"t":"2025-09-23T04:00:00Z","v":681180,"vw":7.900586},{"c":7.94,"h":8.17,"l":7.63,"n":6389,"o":7.63,"t":"2025-09-24T04:00:00Z","v":1177415,"vw":7.990049},{"c":7.53,"h":7.905,"l":7.5,"n":5901,"o":7.79,"t":"2025-09-25T04:00:00Z","v":586014,"vw":7.730917},{"c":7.69,"h":7.748,"l":7.48,"n":7190,"o":7.55,"t":"2025-09-26T04:00:00Z","v":659677,"vw":7.667027},{"c":7.64,"h":8.02,"l":7.58,"n":11544,"o":7.75,"t":"2025-09-29T04:00:00Z","v":1764731,"vw":7.741396},{"c":7.52,"h":7.705,"l":7.35,"n":9052,"o":7.53,"t":"2025-09-30T04:00:00Z","v":957631,"vw":7.507615},{"c":7.61,"h":7.72,"l":7.53,"n":9659,"o":7.53,"t":"2025-10-01T04:00:00Z","v":1368616,"vw":7.62221},{"c":7.84,"h":7.87,"l":7.54,"n":11200,"o":7.56,"t":"2025-10-02T04:00:00Z","v":993740,"vw":7.680448},{"c":7.78,"h":7.89,"l":7.575,"n":13617,"o":7.85,"t":"2025-10-03T04:00:00Z","v":1015935,"vw":7.772463},{"c":7.95,"h":8.1099,"l":7.65,"n":8210,"o":7.8,"t":"2025-10-06T04:00:00Z","v":831843,"vw":7.974667},{"c":7.68,"h":8.02,"l":7.59,"n":7547,"o":7.94,"t":"2025-10-07T04:00:00Z","v":1429054,"vw":7.826743},{"c":8,"h":8.1,"l":7.63,"n":5505,"o":7.7,"t":"2025-10-08T04:00:00Z","v":1056159,"vw":7.931356},{"c":7.95,"h":8.1,"l":7.78,"n":7816,"o":8.01,"t":"2025-10-09T04:00:00Z","v":833728,"vw":7.915822},{"c":7.59,"h":8.04,"l":7.525,"n":7135,"o":7.99,"t":"2025-10-10T04:00:00Z","v":680006,"vw":7.791021},{"c":7.45,"h":7.8507,"l":7.35,"n":8295,"o":7.83,"t":"2025-10-13T04:00:00Z","v":932313,"vw":7.539253},{"c":7.29,"h":7.44,"l":7.07,"n":10171,"o":7.3,"t":"2025-10-14T04:00:00Z","v":786115,"vw":7.279631},{"c":7.27,"h":7.765,"l":7.11,"n":10420,"o":7.31,"t":"2025-10-15T04:00:00Z","v":1156897,"vw":7.284315},{"c":6.86,"h":7.45,"l":6.84,"n":10942,"o":7.21,"t":"2025-10-16T04:00:00Z","v":1045086,"vw":7.146111},{"c":6.66,"h":6.79,"l":6.45,"n":9756,"o":6.69,"t":"2025-10-17T04:00:00Z","v":969939,"vw":6.652744},{"c":7.01,"h":7.25,"l":6.775,"n":6026,"o":6.82,"t":"2025-10-20T04:00:00Z","v":771960,"vw":7.066514},{"c":6.96,"h":7.05,"l":6.84,"n":6011,"o":7,"t":"2025-10-21T04:00:00Z","v":759042,"vw":6.968898},{"c":6.48,"h":6.84,"l":6.3,"n":7379,"o":6.84,"t":"2025-10-22T04:00:00Z","v":983653,"vw":6.514366},{"c":6.9,"h":6.97,"l":6.47,"n":6026,"o":6.47,"t":"2025-10-23T04:00:00Z","v":867594,"vw":6.657662},{"c":6.81,"h":7.01,"l":6.705,"n":6869,"o":7,"t":"2025-10-24T04:00:00Z","v":646636,"vw":6.929193},{"c":7.15,"h":7.345,"l":7,"n":7649,"o":7,"t":"2025-10-27T04:00:00Z","v":815215,"vw":7.189229},{"c":6.93,"h":7.15,"l":6.87,"n":8181,"o":7.15,"t":"2025-10-28T04:00:00Z","v":700397,"vw":6.967805},{"c":6.91,"h":7.1,"l":6.71,"n":6458,"o":6.9,"t":"2025-10-29T04:00:00Z","v":1181908,"vw":6.899938},{"c":6.69,"h":6.99,"l":6.67,"n":6151,"o":6.87,"t":"2025-10-30T04:00:00Z","v":595994,"vw":6.831654},{"c":6.97,"h":7.11,"l":6.69,"n":5406,"o":6.69,"t":"2025-10-31T04:00:00Z","v":715746,"vw":7.017487},{"c":6.86,"h":7.06,"l":6.74,"n":8149,"o":6.94,"t":"2025-11-03T05:00:00Z","v":1005685,"vw":6.93782},{"c":6.23,"h":6.675,"l":6.22,"n":7685,"o":6.63,"t":"2025-11-04T05:00:00Z","v":928579,"vw":6.48373},{"c":6.61,"h":6.645,"l":6.185,"n":7854,"o":6.23,"t":"2025-11-05T05:00:00Z","v":1350619,"vw":6.448026},{"c":6.38,"h":6.63,"l":6.265,"n":5985,"o":6.63,"t":"2025-11-06T05:00:00Z","v":724121,"vw":6.449369},{"c":6.42,"h":6.49,"l":6.24,"n":5253,"o":6.3,"t":"2025-11-07T05:00:00Z","v":488836,"vw":6.388535},{"c":6.53,"h":6.61,"l":6.45,"n":4713,"o":6.53,"t":"2025-11-10T05:00:00Z","v":519834,"vw":6.532305},{"c":6.1,"h":6.6,"l":6.04,"n":6573,"o":6.6,"t":"2025-11-11T05:00:00Z","v":797607,"vw":6.217158},{"c":5.99,"h":6.44,"l":5.87,"n":5700,"o":6.22,"t":"2025-11-12T05:00:00Z","v":924803,"vw":6.132824},{"c":5.92,"h":6.215,"l":5.85,"n":6120,"o":5.92,"t":"2025-11-13T05:00:00Z","v":666941,"vw":5.996216},{"c":5.56,"h":5.84,"l":5.54,"n":6740,"o":5.76,"t":"2025-11-14T05:00:00Z","v":642496,"vw":5.684117},{"c":5.09,"h":5.61,"l":4.99,"n":11092,"o":5.53,"t":"2025-11-17T05:00:00Z","v":1327638,"vw":5.258278},{"c":5.02,"h":5.2,"l":4.96,"n":14112,"o":5.05,"t":"2025-11-18T05:00:00Z","v":2115301,"vw":5.065218},{"c":4.88,"h":5.04,"l":4.79,"n":8428,"o":4.98,"t":"2025-11-19T05:00:00Z","v":849287,"vw":4.914063},{"c":4.64,"h":5.12,"l":4.63,"n":9282,"o":4.99,"t":"2025-11-20T05:00:00Z","v":1179286,"vw":4.780559},{"c":4.7,"h":4.82,"l":4.51,"n":13073,"o":4.63,"t":"2025-11-21T05:00:00Z","v":1414938,"vw":4.674178},{"c":4.96,"h":4.995,"l":4.695,"n":10709,"o":4.73,"t":"2025-11-24T05:00:00Z","v":1206591,"vw":4.889991},{"c":4.93,"h":4.97,"l":4.82,"n":7116,"o":4.93,"t":"2025-11-25T05:00:00Z","v":603944,"vw":4.899656},{"c":5.18,"h":5.22,"l":4.89,"n":10802,"o":4.96,"t":"2025-11-26T05:00:00Z","v":1277167,"vw":5.107136},{"c":5.4,"h":5.59,"l":5.215,"n":6622,"o":5.23,"t":"2025-11-28T05:00:00Z","v":807793,"vw":5.477906},{"c":4.795,"h":5.07,"l":4.73,"n":7337,"o":5.07,"t":"2025-12-01T05:00:00Z","v":839567,"vw":4.835582},{"c":4.825,"h":5.23,"l":4.81,"n":12941,"o":4.91,"t":"2025-12-02T05:00:00Z","v":1963102,"vw":5.01395},{"c":4.96,"h":4.99,"l":4.72,"n":7827,"o":4.85,"t":"2025-12-03T05:00:00Z","v":1017313,"vw":4.894491},{"c":5.06,"h":5.08,"l":4.88,"n":6823,"o":4.96,"t":"2025-12-04T05:00:00Z","v":594781,"vw":5.030386},{"c":4.7,"h":5.05,"l":4.62,"n":10825,"o":5.05,"t":"2025-12-05T05:00:00Z","v":884957,"vw":4.725053},{"c":4.76,"h":4.87,"l":4.67,"n":7346,"o":4.72,"t":"2025-12-08T05:00:00Z","v":756505,"vw":4.746688},{"c":5.01,"h":5.125,"l":4.73,"n":10265,"o":4.86,"t":"2025-12-09T05:00:00Z","v":911129,"vw":5.018162},{"c":4.85,"h":4.96,"l":4.68,"n":8062,"o":4.96,"t":"2025-12-10T05:00:00Z","v":794269,"vw":4.817078},{"c":4.82,"h":4.82,"l":4.662,"n":5575,"o":4.81,"t":"2025-12-11T05:00:00Z","v":414771,"vw":4.770384},{"c":4.65,"h":4.97,"l":4.64,"n":6043,"o":4.81,"t":"2025-12-12T05:00:00Z","v":632778,"vw":4.713718},{"c":4.21,"h":4.69,"l":4.185,"n":7274,"o":4.655,"t":"2025-12-15T05:00:00Z","v":682811,"vw":4.321605},{"c":4.4,"h":4.41,"l":4.14,"n":5167,"o":4.18,"t":"2025-12-16T05:00:00Z","v":332911,"vw":4.326458},{"c":4.19,"h":4.5,"l":4.16,"n":8455,"o":4.41,"t":"2025-12-17T05:00:00Z","v":609197,"vw":4.28876},{"c":4.18,"h":4.415,"l":4.14,"n":6603,"o":4.29,"t":"2025-12-18T05:00:00Z","v":475954,"vw":4.257915},{"c":4.4,"h":4.41,"l":4.22,"n":7140,"o":4.225,"t":"2025-12-19T05:00:00Z","v":970592,"vw":4.372562},{"c":4.29,"h":4.52,"l":4.26,"n":7726,"o":4.43,"t":"2025-12-22T05:00:00Z","v":789913,"vw":4.420875},{"c":4.18,"h":4.25,"l":4.13,"n":6852,"o":4.25,"t":"2025-12-23T05:00:00Z","v":763774,"vw":4.20257},{"c":4.15,"h":4.18,"l":4.035,"n":4360,"o":4.18,"t":"2025-12-24T05:00:00Z","v":379763,"vw":4.08499},{"c":4.35,"h":4.37,"l":4.145,"n":6228,"o":4.18,"t":"2025-12-26T05:00:00Z","v":409876,"vw":4.253112},{"c":4.41,"h":4.55,"l":4.3,"n":5110,"o":4.3,"t":"2025-12-29T05:00:00Z","v":437743,"vw":4.413168},{"c":4.46,"h":4.6,"l":4.39,"n":4096,"o":4.41,"t":"2025-12-30T05:00:00Z","v":348419,"vw":4.535925},{"c":4.565,"h":4.57,"l":4.41,"n":4671,"o":4.45,"t":"2025-12-31T05:00:00Z","v":332955,"vw":4.511236},{"c":4.65,"h":4.785,"l":4.5501,"n":5020,"o":4.58,"t":"2026-01-02T05:00:00Z","v":314755,"vw":4.69313},{"c":4.92,"h":4.965,"l":4.71,"n":6604,"o":4.75,"t":"2026-01-05T05:00:00Z","v":647490,"vw":4.853673},{"c":4.87,"h":4.98,"l":4.715,"n":4518,"o":4.92,"t":"2026-01-06T05:00:00Z","v":332569,"vw":4.85292},{"c":4.69,"h":4.9,"l":4.65,"n":4657,"o":4.85,"t":"2026-01-07T05:00:00Z","v":321199,"vw":4.726665},{"c":4.8,"h":4.905,"l":4.63,"n":3625,"o":4.66,"t":"2026-01-08T05:00:00Z","v":283158,"vw":4.807953},{"c":4.81,"h":4.8898,"l":4.73,"n":3878,"o":4.83,"t":"2026-01-09T05:00:00Z","v":272383,"vw":4.795178},{"c":4.77,"h":4.87,"l":4.63,"n":2834,"o":4.81,"t":"2026-01-12T05:00:00Z","v":203632,"vw":4.743945},{"c":4.79,"h":4.835,"l":4.56,"n":5773,"o":4.8,"t":"2026-01-13T05:00:00Z","v":684986,"vw":4.706021},{"c":4.95,"h":4.99,"l":4.69,"n":6977,"o":4.81,"t":"2026-01-14T05:00:00Z","v":715403,"vw":4.87534},{"c":4.82,"h":4.945,"l":4.71,"n":6163,"o":4.92,"t":"2026-01-15T05:00:00Z","v":2106553,"vw":4.817906},{"c":4.84,"h":4.91,"l":4.8,"n":3573,"o":4.83,"t":"2026-01-16T05:00:00Z","v":275190,"vw":4.84503},{"c":4.16,"h":4.7,"l":4.125,"n":11973,"o":4.7,"t":"2026-01-20T05:00:00Z","v":2049335,"vw":4.38809},{"c":4.47,"h":4.47,"l":4.145,"n":9699,"o":4.31,"t":"2026-01-21T05:00:00Z","v":2456789,"vw":4.218289},{"c":4.43,"h":4.53,"l":4.26,"n":6647,"o":4.47,"t":"2026-01-22T05:00:00Z","v":613410,"vw":4.483594},{"c":4.53,"h":4.545,"l":4.3,"n":5360,"o":4.44,"t":"2026-01-23T05:00:00Z","v":389897,"vw":4.470477},{"c":4.67,"h":4.7121,"l":4.44,"n":13357,"o":4.53,"t":"2026-01-26T05:00:00Z","v":1571834,"vw":4.596022},{"c":4.97,"h":4.995,"l":4.61,"n":12881,"o":4.67,"t":"2026-01-27T05:00:00Z","v":1010549,"vw":4.899504},{"c":5.09,"h":5.2,"l":4.8,"n":12954,"o":4.99,"t":"2026-01-28T05:00:00Z","v":1262600,"vw":5.081922},{"c":4.86,"h":5.1199,"l":4.68,"n":9572,"o":5.09,"t":"2026-01-29T05:00:00Z","v":766321,"vw":4.886278},{"c":4.91,"h":5.01,"l":4.71,"n":11115,"o":4.79,"t":"2026-01-30T05:00:00Z","v":979972,"vw":4.881524},{"c":4.76,"h":5.04,"l":4.46,"n":11974,"o":4.97,"t":"2026-02-02T05:00:00Z","v":1682638,"vw":4.730032},{"c":4.64,"h":4.85,"l":4.45,"n":14524,"o":4.75,"t":"2026-02-03T05:00:00Z","v":1841337,"vw":4.666409},{"c":4.5,"h":4.72,"l":4.37,"n":15702,"o":4.67,"t":"2026-02-04T05:00:00Z","v":1889558,"vw":4.46269},{"c":3.26,"h":4.44,"l":3.185,"n":15124,"o":4.44,"t":"2026-02-05T05:00:00Z","v":2327645,"vw":3.530071},{"c":3.72,"h":3.995,"l":3.38,"n":18039,"o":3.39,"t":"2026-02-06T05:00:00Z","v":1920240,"vw":3.759308},{"c":3.89,"h":3.925,"l":3.55,"n":6641,"o":3.65,"t":"2026-02-09T05:00:00Z","v":847498,"vw":3.829192},{"c":3.81,"h":3.8899,"l":3.74,"n":7549,"o":3.83,"t":"2026-02-10T05:00:00Z","v":767744,"vw":3.826807},{"c":3.68,"h":3.88,"l":3.5718,"n":7912,"o":3.88,"t":"2026-02-11T05:00:00Z","v":756385,"vw":3.669807},{"c":3.5,"h":3.67,"l":3.44,"n":5703,"o":3.67,"t":"2026-02-12T05:00:00Z","v":744317,"vw":3.558847},{"c":3.76,"h":3.84,"l":3.59,"n":12172,"o":3.62,"t":"2026-02-13T05:00:00Z","v":1204896,"vw":3.771698},{"c":3.86,"h":3.91,"l":3.62,"n":11436,"o":3.77,"t":"2026-02-17T05:00:00Z","v":1187725,"vw":3.817216},{"c":3.7,"h":3.84,"l":3.63,"n":8390,"o":3.83,"t":"2026-02-18T05:00:00Z","v":945109,"vw":3.752551},{"c":3.73,"h":3.73,"l":3.5,"n":7105,"o":3.68,"t":"2026-02-19T05:00:00Z","v":910085,"vw":3.686462},{"c":3.84,"h":3.8755,"l":3.69,"n":5819,"o":3.7,"t":"2026-02-20T05:00:00Z","v":829224,"vw":3.791474},{"c":3.6,"h":4,"l":3.57,"n":13117,"o":3.85,"t":"2026-02-23T05:00:00Z","v":1153573,"vw":3.707594},{"c":3.66,"h":3.68,"l":3.39,"n":9578,"o":3.53,"t":"2026-02-24T05:00:00Z","v":888029,"vw":3.588444},{"c":4.13,"h":4.145,"l":3.69,"n":14217,"o":3.73,"t":"2026-02-25T05:00:00Z","v":1595178,"vw":4.044161},{"c":3.97,"h":4.06,"l":3.91,"n":12150,"o":3.99,"t":"2026-02-26T05:00:00Z","v":965510,"vw":3.998442},{"c":3.78,"h":3.865,"l":3.76,"n":8335,"o":3.86,"t":"2026-02-27T05:00:00Z","v":716649,"vw":3.820488},{"c":4.14,"h":4.18,"l":3.6617,"n":13262,"o":3.71,"t":"2026-03-02T05:00:00Z","v":1441839,"vw":4.104718},{"c":3.93,"h":4.0918,"l":3.76,"n":11774,"o":3.98,"t":"2026-03-03T05:00:00Z","v":1371787,"vw":3.954538},{"c":4.44,"h":4.52,"l":4.06,"n":16997,"o":4.06,"t":"2026-03-04T05:00:00Z","v":1770909,"vw":4.40799},{"c":4.31,"h":4.53,"l":4.2772,"n":11350,"o":4.28,"t":"2026-03-05T05:00:00Z","v":1162771,"vw":4.360619},{"c":4.16,"h":4.365,"l":4.0596,"n":7548,"o":4.25,"t":"2026-03-06T05:00:00Z","v":875657,"vw":4.17123},{"c":4.28,"h":4.34,"l":4.125,"n":10292,"o":4.18,"t":"2026-03-09T04:00:00Z","v":997606,"vw":4.262741},{"c":4.19,"h":4.5474,"l":4.17,"n":9784,"o":4.32,"t":"2026-03-10T04:00:00Z","v":929577,"vw":4.380344},{"c":4.43,"h":4.49,"l":4.15,"n":9104,"o":4.18,"t":"2026-03-11T04:00:00Z","v":988940,"vw":4.375248},{"c":4.4,"h":4.4463,"l":4.1799,"n":9112,"o":4.4,"t":"2026-03-12T04:00:00Z","v":945636,"vw":4.369138},{"c":4.39,"h":4.72,"l":4.29,"n":5562,"o":4.47,"t":"2026-03-13T04:00:00Z","v":568161,"vw":4.459103},{"c":4.74,"h":4.815,"l":4.55,"n":9827,"o":4.63,"t":"2026-03-16T04:00:00Z","v":992732,"vw":4.709666},{"c":4.83,"h":4.955,"l":4.65,"n":9213,"o":4.73,"t":"2026-03-17T04:00:00Z","v":1026764,"vw":4.827899},{"c":4.57,"h":4.695,"l":4.5299,"n":9648,"o":4.65,"t":"2026-03-18T04:00:00Z","v":854682,"vw":4.62662},{"c":4.53,"h":4.62,"l":4.38,"n":9855,"o":4.45,"t":"2026-03-19T04:00:00Z","v":921617,"vw":4.525215},{"c":4.27,"h":4.505,"l":4.16,"n":5102,"o":4.47,"t":"2026-03-20T04:00:00Z","v":463474,"vw":4.271863},{"c":4.36,"h":4.56,"l":4.21,"n":11482,"o":4.24,"t":"2026-03-23T04:00:00Z","v":1109563,"vw":4.430928},{"c":4.31,"h":4.33,"l":4.07,"n":10574,"o":4.29,"t":"2026-03-24T04:00:00Z","v":985686,"vw":4.246708},{"c":4.35,"h":4.5201,"l":4.22,"n":10097,"o":4.37,"t":"2026-03-25T04:00:00Z","v":970961,"vw":4.405444},{"c":4.17,"h":4.365,"l":4.135,"n":9542,"o":4.28,"t":"2026-03-26T04:00:00Z","v":907726,"vw":4.27721},{"c":3.97,"h":4.1001,"l":3.91,"n":11161,"o":4.07,"t":"2026-03-27T04:00:00Z","v":924967,"vw":4.004964},{"c":4.2,"h":4.35,"l":3.985,"n":16207,"o":4.03,"t":"2026-03-30T04:00:00Z","v":1516818,"vw":4.226091},{"c":4.23,"h":4.415,"l":4.175,"n":11865,"o":4.26,"t":"2026-03-31T04:00:00Z","v":1089825,"vw":4.311546},{"c":4.23,"h":4.325,"l":3.92,"n":9579,"o":4.29,"t":"2026-04-01T04:00:00Z","v":840939,"vw":4.168042},{"c":4.22,"h":4.34,"l":3.975,"n":11198,"o":4.05,"t":"2026-04-02T04:00:00Z","v":1011504,"vw":4.218406},{"c":4.44,"h":4.57,"l":4.27,"n":11226,"o":4.28,"t":"2026-04-06T04:00:00Z","v":1232874,"vw":4.463214},{"c":4.38,"h":4.445,"l":4.09,"n":9148,"o":4.34,"t":"2026-04-07T04:00:00Z","v":825973,"vw":4.322114},{"c":4.6,"h":4.81,"l":4.56,"n":11156,"o":4.56,"t":"2026-04-08T04:00:00Z","v":1005222,"vw":4.661219},{"c":4.72,"h":4.765,"l":4.56,"n":8838,"o":4.56,"t":"2026-04-09T04:00:00Z","v":719130,"vw":4.684961},{"c":4.79,"h":4.81,"l":4.695,"n":6910,"o":4.74,"t":"2026-04-10T04:00:00Z","v":783977,"vw":4.770022},{"c":4.89,"h":4.93,"l":4.6,"n":7545,"o":4.67,"t":"2026-04-13T04:00:00Z","v":798851,"vw":4.867007},{"c":4.9,"h":5.06,"l":4.85,"n":8350,"o":4.93,"t":"2026-04-14T04:00:00Z","v":745452,"vw":4.968152},{"c":4.89,"h":4.97,"l":4.735,"n":7801,"o":4.94,"t":"2026-04-15T04:00:00Z","v":745408,"vw":4.885172},{"c":5.04,"h":5.07,"l":4.8207,"n":5942,"o":4.89,"t":"2026-04-16T04:00:00Z","v":526018,"vw":4.967699},{"c":5.22,"h":5.355,"l":5.1,"n":7315,"o":5.1,"t":"2026-04-17T04:00:00Z","v":509932,"vw":5.245067},{"c":5.13,"h":5.185,"l":4.975,"n":6424,"o":5.1,"t":"2026-04-20T04:00:00Z","v":383402,"vw":5.088676},{"c":5.01,"h":5.19,"l":4.99,"n":4769,"o":5.14,"t":"2026-04-21T04:00:00Z","v":334285,"vw":5.065299},{"c":5.28,"h":5.39,"l":5.07,"n":5217,"o":5.09,"t":"2026-04-22T04:00:00Z","v":291891,"vw":5.304041},{"c":5.21,"h":5.325,"l":5.1,"n":5281,"o":5.18,"t":"2026-04-23T04:00:00Z","v":272782,"vw":5.207515},{"c":4.95,"h":5.31,"l":4.92,"n":3916,"o":5.24,"t":"2026-04-24T04:00:00Z","v":215727,"vw":5.042395},{"c":4.84,"h":5.065,"l":4.815,"n":4176,"o":4.95,"t":"2026-04-27T04:00:00Z","v":185546,"vw":4.885536},{"c":4.76,"h":4.81,"l":4.665,"n":3822,"o":4.81,"t":"2026-04-28T04:00:00Z","v":203241,"vw":4.739801},{"c":4.59,"h":4.79,"l":4.55,"n":4337,"o":4.79,"t":"2026-04-29T04:00:00Z","v":201803,"vw":4.598633},{"c":4.7,"h":4.735,"l":4.57,"n":3668,"o":4.66,"t":"2026-04-30T04:00:00Z","v":235096,"vw":4.683346},{"c":4.89,"h":4.98,"l":4.74,"n":3826,"o":4.81,"t":"2026-05-01T04:00:00Z","v":211185,"vw":4.853013},{"c":4.91,"h":5.055,"l":4.84,"n":5199,"o":4.93,"t":"2026-05-04T04:00:00Z","v":353425,"vw":4.957851},{"c":5.16,"h":5.2,"l":4.915,"n":5537,"o":4.92,"t":"2026-05-05T04:00:00Z","v":346173,"vw":5.103366},{"c":5.14,"h":5.23,"l":5.01,"n":4519,"o":5.12,"t":"2026-05-06T04:00:00Z","v":282887,"vw":5.15602},{"c":4.94,"h":5.16,"l":4.88,"n":4688,"o":5.09,"t":"2026-05-07T04:00:00Z","v":287396,"vw":4.978031},{"c":5.04,"h":5.06,"l":4.86,"n":3495,"o":4.87,"t":"2026-05-08T04:00:00Z","v":197920,"vw":4.966418},{"c":5.32,"h":5.36,"l":4.875,"n":4955,"o":4.97,"t":"2026-05-11T04:00:00Z","v":300053,"vw":5.273464},{"c":5.28,"h":5.315,"l":5.07,"n":3699,"o":5.24,"t":"2026-05-12T04:00:00Z","v":216942,"vw":5.182391},{"c":5.22,"h":5.3,"l":5.15,"n":3090,"o":5.28,"t":"2026-05-13T04:00:00Z","v":197682,"vw":5.231719},{"c":5.36,"h":5.45,"l":5.175,"n":4620,"o":5.25,"t":"2026-05-14T04:00:00Z","v":297153,"vw":5.360311},{"c":5.11,"h":5.18,"l":4.98,"n":3999,"o":5.18,"t":"2026-05-15T04:00:00Z","v":249100,"vw":5.081229},{"c":4.83,"h":5.1,"l":4.6999,"n":2955,"o":5.1,"t":"2026-05-18T04:00:00Z","v":174941,"vw":4.843829},{"c":4.82,"h":4.865,"l":4.7001,"n":2617,"o":4.75,"t":"2026-05-19T04:00:00Z","v":146564,"vw":4.782537},{"c":5.03,"h":5.045,"l":4.82,"n":3046,"o":4.89,"t":"2026-05-20T04:00:00Z","v":178649,"vw":4.9854},{"c":5.09,"h":5.125,"l":4.94,"n":3983,"o":5.03,"t":"2026-05-21T04:00:00Z","v":293163,"vw":5.052685},{"c":4.97,"h":5.15,"l":4.94,"n":2403,"o":5.06,"t":"2026-05-22T04:00:00Z","v":105918,"vw":5.020618},{"c":4.76,"h":5.08,"l":4.75,"n":2356,"o":5.03,"t":"2026-05-26T04:00:00Z","v":137462,"vw":4.878928},{"c":4.69,"h":4.76,"l":4.57,"n":2251,"o":4.76,"t":"2026-05-27T04:00:00Z","v":129142,"vw":4.658612},{"c":4.47,"h":4.725,"l":4.4619,"n":2509,"o":4.69,"t":"2026-05-28T04:00:00Z","v":143679,"vw":4.518558},{"c":4.5,"h":4.57,"l":4.26,"n":2244,"o":4.43,"t":"2026-05-29T04:00:00Z","v":128600,"vw":4.432766},{"c":4.24,"h":4.44,"l":4.215,"n":2287,"o":4.44,"t":"2026-06-01T04:00:00Z","v":129300,"vw":4.282621},{"c":3.95,"h":4.17,"l":3.92,"n":2926,"o":4.13,"t":"2026-06-02T04:00:00Z","v":200096,"vw":4.018551},{"c":3.61,"h":3.88,"l":3.5899,"n":2850,"o":3.87,"t":"2026-06-03T04:00:00Z","v":143182,"vw":3.725807},{"c":3.51,"h":3.58,"l":3.41,"n":2451,"o":3.58,"t":"2026-06-04T04:00:00Z","v":159340,"vw":3.498427},{"c":3.32,"h":3.5,"l":3.2,"n":3424,"o":3.5,"t":"2026-06-05T04:00:00Z","v":210015,"vw":3.318335},{"c":3.61,"h":3.64,"l":3.39,"n":2788,"o":3.47,"t":"2026-06-08T04:00:00Z","v":131021,"vw":3.57827},{"c":3.4,"h":3.66,"l":3.27,"n":3566,"o":3.66,"t":"2026-06-09T04:00:00Z","v":228184,"vw":3.400287},{"c":3.38,"h":3.49,"l":3.38,"n":2252,"o":3.38,"t":"2026-06-10T04:00:00Z","v":100096,"vw":3.412903},{"c":3.62,"h":3.62,"l":3.42,"n":2403,"o":3.44,"t":"2026-06-11T04:00:00Z","v":98257,"vw":3.531598},{"c":3.61,"h":3.73,"l":3.5,"n":2444,"o":3.57,"t":"2026-06-12T04:00:00Z","v":157979,"vw":3.644889},{"c":3.85,"h":3.9403,"l":3.68,"n":2676,"o":3.68,"t":"2026-06-15T04:00:00Z","v":107527,"vw":3.860657},{"c":3.98,"h":4.08,"l":3.81,"n":4605,"o":3.83,"t":"2026-06-16T04:00:00Z","v":455099,"vw":3.978052},{"c":3.76,"h":3.95,"l":3.69,"n":3188,"o":3.93,"t":"2026-06-17T04:00:00Z","v":386829,"vw":3.779936},{"c":3.83,"h":3.87,"l":3.64,"n":4542,"o":3.73,"t":"2026-06-18T04:00:00Z","v":588346,"vw":3.802331},{"c":3.86,"h":3.893,"l":3.74,"n":2368,"o":3.78,"t":"2026-06-22T04:00:00Z","v":288287,"vw":3.839444},{"c":3.57,"h":3.78,"l":3.57,"n":1372,"o":3.71,"t":"2026-06-23T04:00:00Z","v":101705,"vw":3.617282},{"c":3.43,"h":3.6,"l":3.32,"n":2334,"o":3.6,"t":"2026-06-24T04:00:00Z","v":159366,"vw":3.404957},{"c":3.4,"h":3.5,"l":3.32,"n":2644,"o":3.48,"t":"2026-06-25T04:00:00Z","v":97861,"vw":3.413596},{"c":3.6,"h":3.6,"l":3.39,"n":2330,"o":3.39,"t":"2026-06-26T04:00:00Z","v":265028,"vw":3.546092},{"c":3.71,"h":3.73,"l":3.53,"n":2704,"o":3.63,"t":"2026-06-29T04:00:00Z","v":211990,"vw":3.645161},{"c":3.56,"h":3.7,"l":3.425,"n":19054,"o":3.69,"t":"2026-06-30T04:00:00Z","v":1643061,"vw":3.541087},{"c":3.71,"h":3.77,"l":3.57,"n":14375,"o":3.6,"t":"2026-07-01T04:00:00Z","v":2021937,"vw":3.668929},{"c":3.97,"h":4.3,"l":3.7,"n":10593,"o":3.7,"t":"2026-07-02T04:00:00Z","v":1018617,"vw":3.959122},{"c":4.07,"h":4.095,"l":3.9216,"n":11471,"o":4,"t":"2026-07-06T04:00:00Z","v":944294,"vw":4.030687},{"c":4,"h":4.15,"l":3.955,"n":8008,"o":4.11,"t":"2026-07-07T04:00:00Z","v":585090,"vw":4.035223},{"c":3.87,"h":3.98,"l":3.8,"n":6873,"o":3.89,"t":"2026-07-08T04:00:00Z","v":493768,"vw":3.892343},{"c":3.8,"h":3.92,"l":3.64,"n":5805,"o":3.88,"t":"2026-07-09T04:00:00Z","v":467253,"vw":3.797608},{"c":3.86,"h":3.96,"l":3.81,"n":3170,"o":3.81,"t":"2026-07-10T04:00:00Z","v":180783,"vw":3.859201},{"c":3.59,"h":3.825,"l":3.5,"n":6477,"o":3.77,"t":"2026-07-13T04:00:00Z","v":479070,"vw":3.656684},{"c":3.65,"h":3.7674,"l":3.5792,"n":4025,"o":3.65,"t":"2026-07-14T04:00:00Z","v":334130,"vw":3.636264},{"c":3.35,"h":3.73,"l":3.32,"n":5253,"o":3.67,"t":"2026-07-15T04:00:00Z","v":595997,"vw":3.471509},{"c":3.36,"h":3.51,"l":3.31,"n":5790,"o":3.35,"t":"2026-07-16T04:00:00Z","v":452469,"vw":3.392864},{"c":3.43,"h":3.45,"l":3.23,"n":4985,"o":3.265,"t":"2026-07-17T04:00:00Z","v":304508,"vw":3.378708},{"c":3.49,"h":3.56,"l":3.34,"n":3644,"o":3.44,"t":"2026-07-20T04:00:00Z","v":208160,"vw":3.481205},{"c":3.52,"h":3.62,"l":3.495,"n":3296,"o":3.565,"t":"2026-07-21T04:00:00Z","v":225918,"vw":3.53835},{"c":3.41,"h":3.55,"l":3.375,"n":2216,"o":3.5,"t":"2026-07-22T04:00:00Z","v":132049,"vw":3.440352},{"c":3.42,"h":3.521,"l":3.23,"n":5039,"o":3.35,"t":"2026-07-23T04:00:00Z","v":347505,"vw":3.364926},{"c":3.35,"h":3.4811,"l":3.224,"n":4068,"o":3.43,"t":"2026-07-24T04:00:00Z","v":293923,"vw":3.357145},{"c":3.19,"h":3.41,"l":3.11,"n":5088,"o":3.38,"t":"2026-07-27T04:00:00Z","v":439426,"vw":3.197353},{"c":3.02,"h":3.23,"l":2.8601,"n":5884,"o":3.16,"t":"2026-07-28T04:00:00Z","v":663738,"vw":2.978278},{"c":3.01,"h":3.125,"l":2.905,"n":4784,"o":3.02,"t":"2026-07-29T04:00:00Z","v":442909,"vw":3.016986},{"c":3.08,"h":3.17,"l":2.95,"n":6950,"o":3.07,"t":"2026-07-30T04:00:00Z","v":757440,"vw":3.112493},{"c":2.84,"h":3.09,"l":2.745,"n":7223,"o":3.08,"t":"2026-07-31T04:00:00Z","v":435966,"vw":2.858854},{"c":2.88,"h":2.91,"l":2.81,"n":2477,"o":2.81,"t":"2026-08-03T04:00:00Z","v":156918,"vw":2.857256},{"c":2.96,"h":3.03,"l":2.91,"n":3938,"o":2.95,"t":"2026-08-04T04:00:00Z","v":321722,"vw":2.970152},{"c":2.85,"h":2.945,"l":2.8,"n":3962,"o":2.93,"t":"2026-08-05T04:00:00Z","v":268242,"vw":2.832213},{"c":2.83,"h":2.92,"l":2.815,"n":2305,"o":2.83,"t":"2026-08-06T04:00:00Z","v":163373,"vw":2.844665},{"c":2.835,"h":2.94,"l":2.83,"n":1608,"o":2.84,"t":"2026-08-07T04:00:00Z","v":98275,"vw":2.853176},{"c":2.52,"h":2.889,"l":2.5,"n":10333,"o":2.83,"t":"2026-08-10T04:00:00Z","v":578019,"vw":2.606431},{"c":2.65,"h":2.665,"l":2.484,"n":1570,"o":2.5,"t":"2026-08-11T04:00:00Z","v":119096,"vw":2.607744},{"c":2.72,"h":2.9,"l":2.67,"n":14365,"o":2.75,"t":"2026-08-12T04:00:00Z","v":1388732,"vw":2.804128},{"c":2.83,"h":3.15,"l":2.78,"n":17269,"o":2.78,"t":"2026-08-13T04:00:00Z","v":1764968,"vw":2.994872},{"c":2.89,"h":2.97,"l":2.71,"n":7409,"o":2.78,"t":"2026-08-14T04:00:00Z","v":465845,"vw":2.87132},{"c":2.8,"h":2.97,"l":2.725,"n":3433,"o":2.91,"t":"2026-08-17T04:00:00Z","v":240073,"vw":2.807599},{"c":2.8,"h":2.86,"l":2.775,"n":1610,"o":2.79,"t":"2026-08-18T04:00:00Z","v":119555,"vw":2.808738},{"c":2.84,"h":2.87,"l":2.75,"n":3446,"o":2.81,"t":"2026-08-19T04:00:00Z","v":274559,"vw":2.822445},{"c":2.85,"h":2.92,"l":2.695,"n":3831,"o":2.81,"t":"2026-08-20T04:00:00Z","v":357367,"vw":2.822626},{"c":2.855,"h":2.88,"l":2.75,"n":2029,"o":2.8,"t":"2026-08-21T04:00:00Z","v":170303,"vw":2.842086},{"c":2.85,"h":2.8618,"l":2.7677,"n":1817,"o":2.83,"t":"2026-08-24T04:00:00Z","v":162199,"vw":2.837654},{"c":2.93,"h":3.07,"l":2.9,"n":3254,"o":2.91,"t":"2026-08-25T04:00:00Z","v":248660,"vw":2.991023},{"c":3.08,"h":3.1101,"l":2.82,"n":4256,"o":2.85,"t":"2026-08-26T04:00:00Z","v":460501,"vw":2.972347},{"c":3.13,"h":3.17,"l":3.035,"n":2522,"o":3.04,"t":"2026-08-27T04:00:00Z","v":219211,"vw":3.105177},{"c":2.975,"h":3.15,"l":2.95,"n":2517,"o":3.09,"t":"2026-08-28T04:00:00Z","v":240172,"vw":3.011883},{"c":3.22,"h":3.28,"l":2.9635,"n":5418,"o":2.97,"t":"2026-08-31T04:00:00Z","v":464460,"vw":3.20325},{"c":3.51,"h":3.77,"l":3.25,"n":12837,"o":3.25,"t":"2026-09-01T04:00:00Z","v":1465952,"vw":3.583414},{"c":3.18,"h":3.7,"l":3.13,"n":4557,"o":3.7,"t":"2026-09-02T04:00:00Z","v":483619,"vw":3.239182},{"c":3.41,"h":3.42,"l":3.165,"n":5432,"o":3.2387,"t":"2026-09-03T04:00:00Z","v":462187,"vw":3.271036},{"c":3.29,"h":3.41,"l":3.265,"n":2992,"o":3.36,"t":"2026-09-04T04:00:00Z","v":244580,"vw":3.309615},{"c":3.03,"h":3.285,"l":3.005,"n":2479,"o":3.24,"t":"2026-09-08T04:00:00Z","v":253631,"vw":3.086931},{"c":3.01,"h":3.17,"l":2.93,"n":2448,"o":3.16,"t":"2026-09-09T04:00:00Z","v":309501,"vw":3.018383},{"c":3.02,"h":3.07,"l":2.94,"n":2818,"o":2.94,"t":"2026-09-10T04:00:00Z","v":169079,"vw":3.00709},{"c":3.04,"h":3.105,"l":2.995,"n":1708,"o":3.04,"t":"2026-09-11T04:00:00Z","v":129469,"vw":3.047365},{"c":2.97,"h":3.08,"l":2.955,"n":1886,"o":3.04,"t":"2026-09-14T04:00:00Z","v":197097,"vw":3.009869},{"c":2.88,"h":2.99,"l":2.87,"n":2724,"o":2.99,"t":"2026-09-15T04:00:00Z","v":206569,"vw":2.912717},{"c":3.09,"h":3.105,"l":2.91,"n":4830,"o":2.92,"t":"2026-09-16T04:00:00Z","v":484285,"vw":3.042679},{"c":3.16,"h":3.17,"l":3.035,"n":3342,"o":3.09,"t":"2026-09-17T04:00:00Z","v":201841,"vw":3.103446},{"c":3.14,"h":3.29,"l":3.085,"n":2638,"o":3.18,"t":"2026-09-18T04:00:00Z","v":568456,"vw":3.15985},{"c":3.17,"h":3.2787,"l":3.1,"n":1276,"o":3.22,"t":"2026-09-21T04:00:00Z","v":103301,"vw":3.147162},{"c":3.04,"h":3.16,"l":3,"n":1251,"o":3.15,"t":"2026-09-22T04:00:00Z","v":108934,"vw":3.062103},{"c":2.985,"h":3.0712,"l":2.9702,"n":2455,"o":3.04,"t":"2026-09-23T04:00:00Z","v":216003,"vw":3.012887},{"c":2.93,"h":3.02,"l":2.9,"n":1436,"o":2.96,"t":"2026-09-24T04:00:00Z","v":120426,"vw":2.945383},{"c":2.89,"h":2.99,"l":2.825,"n":1442,"o":2.93,"t":"2026-09-25T04:00:00Z","v":156615,"vw":2.901219},{"c":2.98,"h":3.025,"l":2.84,"n":2157,"o":2.85,"t":"2026-09-28T04:00:00Z","v":205384,"vw":2.937876},{"c":3.155,"h":3.33,"l":3.025,"n":2640,"o":3.08,"t":"2026-09-29T04:00:00Z","v":216249,"vw":3.215723},{"c":3.01,"h":3.12,"l":2.96,"n":1819,"o":3.12,"t":"2026-09-30T04:00:00Z","v":146504,"vw":3.024469},{"c":3.06,"h":3.11,"l":3.02,"n":637,"o":3.02,"t":"2026-10-01T04:00:00Z","v":75227,"vw":3.065955},{"c":3.13,"h":3.1826,"l":3.03,"n":1616,"o":3.1,"t":"2026-10-02T04:00:00Z","v":190357,"vw":3.119372},{"c":3.09,"h":3.175,"l":3.08,"n":752,"o":3.12,"t":"2026-10-05T04:00:00Z","v":55346,"vw":3.108171},{"c":3.18,"h":3.29,"l":3.136,"n":2567,"o":3.16,"t":"2026-10-06T04:00:00Z","v":127507,"vw":3.229291},{"c":3.16,"h":3.18,"l":3.07,"n":538,"o":3.1,"t":"2026-10-07T04:00:00Z","v":34846,"vw":3.127928},{"c":3.15,"h":3.16,"l":3.07,"n":1094,"o":3.15,"t":"2026-10-08T04:00:00Z","v":84294,"vw":3.119245},{"c":3.05,"h":3.2,"l":3.035,"n":679,"o":3.2,"t":"2026-10-09T04:00:00Z","v":49769,"vw":3.086523},{"c":3.27,"h":3.31,"l":3.04,"n":1251,"o":3.05,"t":"2026-10-12T04:00:00Z","v":161846,"vw":3.237473},{"c":3.29,"h":3.37,"l":3.17,"n":915,"o":3.21,"t":"2026-10-13T04:00:00Z","v":165297,"vw":3.284766},{"c":2.97,"h":3.2864,"l":2.97,"n":949,"o":3.21,"t":"2026-10-14T04:00:00Z","v":69189,"vw":3.108381},{"c":3.03,"h":3.03,"l":2.88,"n":1218,"o":2.95,"t":"2026-10-15T04:00:00Z","v":102835,"vw":2.96111},{"c":2.92,"h":3.035,"l":2.86,"n":1124,"o":3.02,"t":"2026-10-16T04:00:00Z","v":83201,"vw":2.942351},{"c":2.73,"h":2.985,"l":2.62,"n":1686,"o":2.96,"t":"2026-10-19T04:00:00Z","v":185652,"vw":2.720254},{"c":2.87,"h":3.015,"l":2.7,"n":2439,"o":2.75,"t":"2026-10-20T04:00:00Z","v":186107,"vw":2.864757},{"c":3.02,"h":3.19,"l":2.85,"n":1538,"o":2.9,"t":"2026-10-21T04:00:00Z","v":113094,"vw":3.040115}],"volatilityBars":[{"c":3.1821,"h":3.2787,"l":3.18,"n":24,"o":3.22,"t":"2026-09-21T13:30:00Z","v":2201,"vw":3.20914},{"c":3.15,"h":3.165,"l":3.15,"n":9,"o":3.165,"t":"2026-09-21T14:00:00Z","v":1938,"vw":3.161842},{"c":3.165,"h":3.1813,"l":3.15,"n":16,"o":3.15,"t":"2026-09-21T14:15:00Z","v":2764,"vw":3.157125},{"c":3.156,"h":3.16,"l":3.15,"n":10,"o":3.16,"t":"2026-09-21T14:30:00Z","v":2207,"vw":3.156642},{"c":3.155,"h":3.155,"l":3.155,"n":6,"o":3.155,"t":"2026-09-21T14:45:00Z","v":367,"vw":3.155},{"c":3.17,"h":3.17,"l":3.14,"n":53,"o":3.14,"t":"2026-09-21T15:00:00Z","v":3988,"vw":3.155365},{"c":3.12,"h":3.17,"l":3.12,"n":30,"o":3.16,"t":"2026-09-21T15:15:00Z","v":5720,"vw":3.157466},{"c":3.105,"h":3.12,"l":3.105,"n":101,"o":3.12,"t":"2026-09-21T15:30:00Z","v":8288,"vw":3.116388},{"c":3.1487,"h":3.1487,"l":3.1,"n":56,"o":3.1081,"t":"2026-09-21T15:45:00Z","v":3598,"vw":3.112518},{"c":3.13,"h":3.1319,"l":3.13,"n":62,"o":3.1319,"t":"2026-09-21T16:00:00Z","v":1218,"vw":3.130475},{"c":3.1181,"h":3.12,"l":3.115,"n":3,"o":3.12,"t":"2026-09-21T16:15:00Z","v":300,"vw":3.1177},{"c":3.11,"h":3.111,"l":3.105,"n":36,"o":3.111,"t":"2026-09-21T16:30:00Z","v":2966,"vw":3.109523},{"c":3.12,"h":3.12,"l":3.1077,"n":52,"o":3.1081,"t":"2026-09-21T16:45:00Z","v":3043,"vw":3.111445},{"c":3.1299,"h":3.1299,"l":3.1299,"n":16,"o":3.1299,"t":"2026-09-21T17:15:00Z","v":2045,"vw":3.1299},{"c":3.13,"h":3.13,"l":3.13,"n":6,"o":3.13,"t":"2026-09-21T17:30:00Z","v":1115,"vw":3.13},{"c":3.135,"h":3.135,"l":3.122,"n":2,"o":3.122,"t":"2026-09-21T17:45:00Z","v":2000,"vw":3.13175},{"c":3.14,"h":3.15,"l":3.14,"n":101,"o":3.14,"t":"2026-09-21T18:15:00Z","v":8257,"vw":3.14331},{"c":3.13,"h":3.14,"l":3.13,"n":4,"o":3.14,"t":"2026-09-21T18:30:00Z","v":1002,"vw":3.132},{"c":3.1375,"h":3.1375,"l":3.1375,"n":2,"o":3.1375,"t":"2026-09-21T18:45:00Z","v":105,"vw":3.1375},{"c":3.13,"h":3.13,"l":3.13,"n":51,"o":3.13,"t":"2026-09-21T19:00:00Z","v":1493,"vw":3.13},{"c":3.135,"h":3.135,"l":3.13,"n":19,"o":3.135,"t":"2026-09-21T19:15:00Z","v":760,"vw":3.133333},{"c":3.15,"h":3.155,"l":3.135,"n":143,"o":3.135,"t":"2026-09-21T19:30:00Z","v":14609,"vw":3.143961},{"c":3.165,"h":3.17,"l":3.145,"n":314,"o":3.15,"t":"2026-09-21T19:45:00Z","v":17563,"vw":3.158841},{"c":3.07,"h":3.17,"l":3.07,"n":9,"o":3.17,"t":"2026-09-21T20:00:00Z","v":13049,"vw":3.167163},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-09-22T12:30:00Z","v":4500,"vw":3.11},{"c":3.125,"h":3.16,"l":3.1016,"n":70,"o":3.15,"t":"2026-09-22T13:30:00Z","v":6014,"vw":3.126703},{"c":3.12,"h":3.14,"l":3.11,"n":83,"o":3.12,"t":"2026-09-22T13:45:00Z","v":8812,"vw":3.123275},{"c":3.12,"h":3.1599,"l":3.1116,"n":51,"o":3.1599,"t":"2026-09-22T14:00:00Z","v":6218,"vw":3.142057},{"c":3.1,"h":3.15,"l":3.1,"n":57,"o":3.15,"t":"2026-09-22T14:15:00Z","v":5418,"vw":3.112637},{"c":3.06,"h":3.11,"l":3.05,"n":132,"o":3.09,"t":"2026-09-22T14:30:00Z","v":10347,"vw":3.080731},{"c":3.05,"h":3.0506,"l":3.05,"n":81,"o":3.05,"t":"2026-09-22T14:45:00Z","v":3762,"vw":3.05006},{"c":3.04,"h":3.055,"l":3.04,"n":96,"o":3.045,"t":"2026-09-22T15:00:00Z","v":9146,"vw":3.049597},{"c":3.03,"h":3.06,"l":3.03,"n":29,"o":3.06,"t":"2026-09-22T15:15:00Z","v":2380,"vw":3.04174},{"c":3.02,"h":3.035,"l":3.02,"n":11,"o":3.03,"t":"2026-09-22T15:30:00Z","v":886,"vw":3.027711},{"c":3.01,"h":3.01,"l":3.01,"n":8,"o":3.01,"t":"2026-09-22T15:45:00Z","v":398,"vw":3.01},{"c":3.03,"h":3.05,"l":3.02,"n":24,"o":3.02,"t":"2026-09-22T16:00:00Z","v":1388,"vw":3.03279},{"c":3.04,"h":3.04,"l":3.03,"n":7,"o":3.03,"t":"2026-09-22T16:15:00Z","v":2298,"vw":3.030454},{"c":3.035,"h":3.05,"l":3.03,"n":20,"o":3.03,"t":"2026-09-22T16:45:00Z","v":3377,"vw":3.038131},{"c":3.035,"h":3.035,"l":3.03,"n":5,"o":3.03,"t":"2026-09-22T17:00:00Z","v":492,"vw":3.032925},{"c":3.04,"h":3.04,"l":3.04,"n":8,"o":3.04,"t":"2026-09-22T17:15:00Z","v":410,"vw":3.04},{"c":3.03,"h":3.03,"l":3.03,"n":29,"o":3.03,"t":"2026-09-22T17:30:00Z","v":926,"vw":3.03},{"c":3.02,"h":3.02,"l":3.02,"n":13,"o":3.02,"t":"2026-09-22T18:00:00Z","v":425,"vw":3.02},{"c":3.03,"h":3.04,"l":3.0081,"n":32,"o":3.01,"t":"2026-09-22T18:15:00Z","v":3482,"vw":3.024291},{"c":3.03,"h":3.03,"l":3.03,"n":10,"o":3.03,"t":"2026-09-22T18:30:00Z","v":900,"vw":3.03},{"c":3.015,"h":3.0201,"l":3,"n":97,"o":3.0201,"t":"2026-09-22T19:15:00Z","v":11059,"vw":3.010328},{"c":3.025,"h":3.03,"l":3.005,"n":211,"o":3.01,"t":"2026-09-22T19:45:00Z","v":11900,"vw":3.019293},{"c":3.01,"h":3.04,"l":3,"n":6,"o":3.04,"t":"2026-09-22T20:00:00Z","v":11334,"vw":3.036886},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-09-22T21:45:00Z","v":100,"vw":3.23},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-09-23T08:00:00Z","v":138,"vw":3.18},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-09-23T13:15:00Z","v":210,"vw":3.08},{"c":3,"h":3.045,"l":3,"n":19,"o":3.04,"t":"2026-09-23T13:30:00Z","v":949,"vw":3.023225},{"c":3.01,"h":3.02,"l":3.01,"n":3,"o":3.02,"t":"2026-09-23T13:45:00Z","v":1201,"vw":3.014167},{"c":3.005,"h":3.0195,"l":2.99,"n":111,"o":3.01,"t":"2026-09-23T14:00:00Z","v":19173,"vw":3.002976},{"c":3.01,"h":3.045,"l":3,"n":319,"o":3.01,"t":"2026-09-23T14:15:00Z","v":18108,"vw":3.014177},{"c":3.01,"h":3.0101,"l":2.995,"n":188,"o":3.0101,"t":"2026-09-23T14:30:00Z","v":24504,"vw":3.008566},{"c":3.02,"h":3.025,"l":3.01,"n":160,"o":3.02,"t":"2026-09-23T14:45:00Z","v":12032,"vw":3.013604},{"c":3.031,"h":3.04,"l":3.02,"n":21,"o":3.03,"t":"2026-09-23T15:00:00Z","v":2902,"vw":3.026584},{"c":3.04,"h":3.05,"l":3.03,"n":129,"o":3.03,"t":"2026-09-23T15:15:00Z","v":21535,"vw":3.043282},{"c":3.06,"h":3.0712,"l":3.04,"n":258,"o":3.04,"t":"2026-09-23T15:30:00Z","v":20983,"vw":3.055429},{"c":3,"h":3.0518,"l":2.995,"n":186,"o":3.0518,"t":"2026-09-23T15:45:00Z","v":16904,"vw":3.016833},{"c":2.99,"h":2.995,"l":2.98,"n":9,"o":2.995,"t":"2026-09-23T16:00:00Z","v":909,"vw":2.986875},{"c":2.9903,"h":3.01,"l":2.99,"n":29,"o":2.99,"t":"2026-09-23T16:15:00Z","v":7035,"vw":3.001107},{"c":2.99,"h":3.005,"l":2.9803,"n":11,"o":3.005,"t":"2026-09-23T16:30:00Z","v":3414,"vw":2.984576},{"c":2.98,"h":2.98,"l":2.9702,"n":71,"o":2.98,"t":"2026-09-23T16:45:00Z","v":4928,"vw":2.979777},{"c":2.98,"h":2.995,"l":2.98,"n":27,"o":2.98,"t":"2026-09-23T17:00:00Z","v":7346,"vw":2.986825},{"c":3,"h":3,"l":2.99,"n":36,"o":2.99,"t":"2026-09-23T17:15:00Z","v":5921,"vw":2.999197},{"c":3,"h":3,"l":2.99,"n":36,"o":2.99,"t":"2026-09-23T17:30:00Z","v":2047,"vw":2.999263},{"c":3.01,"h":3.01,"l":3.0099,"n":8,"o":3.01,"t":"2026-09-23T17:45:00Z","v":969,"vw":3.009972},{"c":3.01,"h":3.015,"l":3.01,"n":3,"o":3.015,"t":"2026-09-23T18:15:00Z","v":217,"vw":3.0125},{"c":2.99,"h":3.0113,"l":2.985,"n":39,"o":3.0113,"t":"2026-09-23T18:30:00Z","v":3719,"vw":3.003},{"c":2.99,"h":3.005,"l":2.99,"n":84,"o":2.991,"t":"2026-09-23T18:45:00Z","v":6115,"vw":2.993021},{"c":2.9837,"h":2.99,"l":2.9837,"n":19,"o":2.99,"t":"2026-09-23T19:00:00Z","v":576,"vw":2.987063},{"c":2.99,"h":2.99,"l":2.99,"n":10,"o":2.99,"t":"2026-09-23T19:15:00Z","v":694,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":9,"o":2.99,"t":"2026-09-23T19:30:00Z","v":566,"vw":2.99},{"c":2.99,"h":3,"l":2.98,"n":471,"o":2.99,"t":"2026-09-23T19:45:00Z","v":23854,"vw":2.990219},{"c":2.985,"h":2.985,"l":2.985,"n":3,"o":2.985,"t":"2026-09-23T20:00:00Z","v":1696,"vw":2.985},{"c":2.99,"h":2.99,"l":2.99,"n":5,"o":2.99,"t":"2026-09-23T21:00:00Z","v":2171,"vw":2.99},{"c":2.94,"h":2.95,"l":2.94,"n":7,"o":2.95,"t":"2026-09-23T21:45:00Z","v":1000,"vw":2.941122},{"c":2.9872,"h":2.9872,"l":2.9872,"n":1,"o":2.9872,"t":"2026-09-23T23:00:00Z","v":1341,"vw":2.9872},{"c":2.99,"h":3.015,"l":2.93,"n":25,"o":2.96,"t":"2026-09-24T13:30:00Z","v":3459,"vw":2.967688},{"c":2.95,"h":3.02,"l":2.95,"n":32,"o":2.995,"t":"2026-09-24T13:45:00Z","v":4631,"vw":2.993395},{"c":2.96,"h":2.99,"l":2.96,"n":19,"o":2.99,"t":"2026-09-24T14:00:00Z","v":6482,"vw":2.983743},{"c":2.95,"h":2.955,"l":2.93,"n":146,"o":2.95,"t":"2026-09-24T14:15:00Z","v":9374,"vw":2.946832},{"c":2.95,"h":2.975,"l":2.9472,"n":41,"o":2.95,"t":"2026-09-24T14:30:00Z","v":3112,"vw":2.964478},{"c":2.92,"h":2.94,"l":2.9,"n":38,"o":2.94,"t":"2026-09-24T14:45:00Z","v":4869,"vw":2.911902},{"c":2.925,"h":2.93,"l":2.925,"n":21,"o":2.93,"t":"2026-09-24T15:00:00Z","v":725,"vw":2.928333},{"c":2.94,"h":2.945,"l":2.93,"n":59,"o":2.93,"t":"2026-09-24T15:15:00Z","v":2674,"vw":2.936933},{"c":2.935,"h":2.94,"l":2.93,"n":41,"o":2.93,"t":"2026-09-24T15:30:00Z","v":7361,"vw":2.934947},{"c":2.955,"h":2.96,"l":2.92,"n":190,"o":2.92,"t":"2026-09-24T15:45:00Z","v":19007,"vw":2.948704},{"c":2.94,"h":2.95,"l":2.91,"n":39,"o":2.95,"t":"2026-09-24T16:00:00Z","v":4994,"vw":2.927759},{"c":2.94,"h":2.9499,"l":2.92,"n":112,"o":2.93,"t":"2026-09-24T16:15:00Z","v":7423,"vw":2.933907},{"c":2.94,"h":2.94,"l":2.94,"n":9,"o":2.94,"t":"2026-09-24T16:30:00Z","v":621,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":13,"o":2.94,"t":"2026-09-24T16:45:00Z","v":5693,"vw":2.94},{"c":2.93,"h":2.93,"l":2.93,"n":5,"o":2.93,"t":"2026-09-24T17:30:00Z","v":471,"vw":2.93},{"c":2.93,"h":2.93,"l":2.92,"n":33,"o":2.93,"t":"2026-09-24T17:45:00Z","v":6334,"vw":2.929725},{"c":2.9382,"h":2.9382,"l":2.9211,"n":10,"o":2.9211,"t":"2026-09-24T18:00:00Z","v":2263,"vw":2.929847},{"c":2.94,"h":2.94,"l":2.94,"n":7,"o":2.94,"t":"2026-09-24T18:15:00Z","v":901,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":5,"o":2.94,"t":"2026-09-24T18:30:00Z","v":223,"vw":2.94},{"c":2.94,"h":2.95,"l":2.94,"n":61,"o":2.94,"t":"2026-09-24T19:00:00Z","v":7095,"vw":2.948803},{"c":2.948,"h":2.95,"l":2.948,"n":24,"o":2.95,"t":"2026-09-24T19:15:00Z","v":2405,"vw":2.948571},{"c":2.93,"h":2.95,"l":2.93,"n":36,"o":2.945,"t":"2026-09-24T19:30:00Z","v":3382,"vw":2.940251},{"c":2.94,"h":2.95,"l":2.925,"n":154,"o":2.925,"t":"2026-09-24T19:45:00Z","v":10003,"vw":2.936228},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-09-24T20:00:00Z","v":1498,"vw":2.93},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-09-24T20:45:00Z","v":100,"vw":2.98},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-09-24T21:00:00Z","v":1000,"vw":3.03},{"c":2.93,"h":2.99,"l":2.93,"n":27,"o":2.93,"t":"2026-09-25T13:30:00Z","v":2761,"vw":2.949825},{"c":2.9,"h":2.9,"l":2.9,"n":5,"o":2.9,"t":"2026-09-25T13:45:00Z","v":1515,"vw":2.9},{"c":2.87,"h":2.88,"l":2.86,"n":55,"o":2.88,"t":"2026-09-25T14:00:00Z","v":5914,"vw":2.863918},{"c":2.895,"h":2.895,"l":2.88,"n":17,"o":2.88,"t":"2026-09-25T14:15:00Z","v":3382,"vw":2.880469},{"c":2.91,"h":2.91,"l":2.91,"n":3,"o":2.91,"t":"2026-09-25T14:30:00Z","v":200,"vw":2.91},{"c":2.9,"h":2.91,"l":2.9,"n":12,"o":2.9,"t":"2026-09-25T14:45:00Z","v":1123,"vw":2.902107},{"c":2.9223,"h":2.925,"l":2.8904,"n":96,"o":2.8904,"t":"2026-09-25T15:00:00Z","v":4932,"vw":2.912323},{"c":2.915,"h":2.95,"l":2.915,"n":243,"o":2.92,"t":"2026-09-25T15:15:00Z","v":54733,"vw":2.931119},{"c":2.91,"h":2.915,"l":2.9,"n":17,"o":2.915,"t":"2026-09-25T15:30:00Z","v":1745,"vw":2.909804},{"c":2.9,"h":2.91,"l":2.9,"n":9,"o":2.91,"t":"2026-09-25T15:45:00Z","v":2283,"vw":2.903211},{"c":2.92,"h":2.92,"l":2.9,"n":14,"o":2.91,"t":"2026-09-25T16:00:00Z","v":5578,"vw":2.904245},{"c":2.88,"h":2.92,"l":2.88,"n":29,"o":2.92,"t":"2026-09-25T16:15:00Z","v":3443,"vw":2.901249},{"c":2.88,"h":2.89,"l":2.88,"n":18,"o":2.89,"t":"2026-09-25T16:30:00Z","v":5068,"vw":2.881383},{"c":2.87,"h":2.89,"l":2.87,"n":49,"o":2.89,"t":"2026-09-25T16:45:00Z","v":4362,"vw":2.880301},{"c":2.87,"h":2.87,"l":2.87,"n":16,"o":2.87,"t":"2026-09-25T17:00:00Z","v":1363,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":7,"o":2.87,"t":"2026-09-25T17:15:00Z","v":1027,"vw":2.87},{"c":2.845,"h":2.87,"l":2.845,"n":32,"o":2.87,"t":"2026-09-25T17:30:00Z","v":4307,"vw":2.852148},{"c":2.83,"h":2.835,"l":2.825,"n":35,"o":2.835,"t":"2026-09-25T17:45:00Z","v":4244,"vw":2.830135},{"c":2.83,"h":2.84,"l":2.8299,"n":57,"o":2.83,"t":"2026-09-25T18:00:00Z","v":4851,"vw":2.831504},{"c":2.85,"h":2.85,"l":2.835,"n":39,"o":2.835,"t":"2026-09-25T18:15:00Z","v":2620,"vw":2.846452},{"c":2.86,"h":2.86,"l":2.86,"n":9,"o":2.86,"t":"2026-09-25T18:30:00Z","v":637,"vw":2.86},{"c":2.87,"h":2.87,"l":2.86,"n":13,"o":2.86,"t":"2026-09-25T18:45:00Z","v":1358,"vw":2.869091},{"c":2.88,"h":2.88,"l":2.88,"n":17,"o":2.88,"t":"2026-09-25T19:00:00Z","v":1385,"vw":2.88},{"c":2.89,"h":2.89,"l":2.89,"n":10,"o":2.89,"t":"2026-09-25T19:15:00Z","v":1924,"vw":2.89},{"c":2.875,"h":2.89,"l":2.875,"n":162,"o":2.89,"t":"2026-09-25T19:30:00Z","v":12450,"vw":2.886318},{"c":2.88,"h":2.895,"l":2.87,"n":181,"o":2.87,"t":"2026-09-25T19:45:00Z","v":12664,"vw":2.88528},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-09-25T20:00:00Z","v":4001,"vw":2.89},{"c":2.9,"h":2.915,"l":2.84,"n":121,"o":2.85,"t":"2026-09-28T13:30:00Z","v":20661,"vw":2.866856},{"c":2.88,"h":2.89,"l":2.88,"n":2,"o":2.89,"t":"2026-09-28T13:45:00Z","v":300,"vw":2.883333},{"c":2.93,"h":2.96,"l":2.89,"n":158,"o":2.89,"t":"2026-09-28T14:00:00Z","v":14610,"vw":2.923055},{"c":2.92,"h":2.941,"l":2.92,"n":82,"o":2.93,"t":"2026-09-28T14:15:00Z","v":11707,"vw":2.932574},{"c":2.905,"h":2.92,"l":2.905,"n":33,"o":2.92,"t":"2026-09-28T14:30:00Z","v":4369,"vw":2.912215},{"c":2.9,"h":2.9152,"l":2.89,"n":59,"o":2.905,"t":"2026-09-28T14:45:00Z","v":7077,"vw":2.901346},{"c":2.915,"h":2.915,"l":2.91,"n":20,"o":2.91,"t":"2026-09-28T15:00:00Z","v":1871,"vw":2.910991},{"c":2.9,"h":2.915,"l":2.895,"n":41,"o":2.915,"t":"2026-09-28T15:15:00Z","v":5697,"vw":2.901563},{"c":2.87,"h":2.9,"l":2.87,"n":111,"o":2.9,"t":"2026-09-28T15:30:00Z","v":14635,"vw":2.892021},{"c":2.91,"h":2.92,"l":2.89,"n":59,"o":2.89,"t":"2026-09-28T15:45:00Z","v":4754,"vw":2.908083},{"c":2.9,"h":2.9101,"l":2.895,"n":89,"o":2.91,"t":"2026-09-28T16:00:00Z","v":6500,"vw":2.9024},{"c":2.94,"h":2.94,"l":2.905,"n":63,"o":2.905,"t":"2026-09-28T16:15:00Z","v":7779,"vw":2.921089},{"c":2.94,"h":2.9401,"l":2.93,"n":50,"o":2.94,"t":"2026-09-28T16:30:00Z","v":5033,"vw":2.937891},{"c":2.93,"h":2.94,"l":2.93,"n":24,"o":2.94,"t":"2026-09-28T16:45:00Z","v":1665,"vw":2.933077},{"c":2.96,"h":2.96,"l":2.94,"n":44,"o":2.94,"t":"2026-09-28T17:00:00Z","v":3234,"vw":2.949492},{"c":2.945,"h":2.97,"l":2.945,"n":50,"o":2.97,"t":"2026-09-28T17:15:00Z","v":4832,"vw":2.958848},{"c":2.945,"h":2.945,"l":2.94,"n":5,"o":2.945,"t":"2026-09-28T17:30:00Z","v":837,"vw":2.94125},{"c":2.97,"h":2.975,"l":2.95,"n":61,"o":2.95,"t":"2026-09-28T17:45:00Z","v":3624,"vw":2.960829},{"c":2.985,"h":2.99,"l":2.98,"n":55,"o":2.98,"t":"2026-09-28T18:00:00Z","v":2914,"vw":2.987938},{"c":2.985,"h":2.99,"l":2.985,"n":18,"o":2.99,"t":"2026-09-28T18:15:00Z","v":1085,"vw":2.987143},{"c":3.025,"h":3.025,"l":2.985,"n":54,"o":2.985,"t":"2026-09-28T18:30:00Z","v":8411,"vw":2.995844},{"c":2.9987,"h":3.025,"l":2.9987,"n":44,"o":3.025,"t":"2026-09-28T18:45:00Z","v":2867,"vw":3.008985},{"c":2.98,"h":2.995,"l":2.97,"n":54,"o":2.99,"t":"2026-09-28T19:00:00Z","v":7426,"vw":2.981409},{"c":2.96,"h":2.98,"l":2.96,"n":45,"o":2.98,"t":"2026-09-28T19:15:00Z","v":4304,"vw":2.968062},{"c":2.99,"h":2.99,"l":2.96,"n":79,"o":2.97,"t":"2026-09-28T19:30:00Z","v":5570,"vw":2.976647},{"c":2.97,"h":2.9901,"l":2.97,"n":450,"o":2.99,"t":"2026-09-28T19:45:00Z","v":44593,"vw":2.983661},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-09-28T20:00:00Z","v":2694,"vw":2.98},{"c":3.07,"h":3.07,"l":3.03,"n":4,"o":3.03,"t":"2026-09-29T11:45:00Z","v":297,"vw":3.054733},{"c":3.1,"h":3.1,"l":3.05,"n":34,"o":3.08,"t":"2026-09-29T13:30:00Z","v":7075,"vw":3.076577},{"c":3.0625,"h":3.0625,"l":3.025,"n":12,"o":3.05,"t":"2026-09-29T13:45:00Z","v":726,"vw":3.046786},{"c":3.055,"h":3.055,"l":3.055,"n":3,"o":3.055,"t":"2026-09-29T14:00:00Z","v":111,"vw":3.055},{"c":3.09,"h":3.09,"l":3.06,"n":22,"o":3.06,"t":"2026-09-29T14:15:00Z","v":762,"vw":3.0725},{"c":3.17,"h":3.2,"l":3.1,"n":112,"o":3.1,"t":"2026-09-29T14:30:00Z","v":18625,"vw":3.148787},{"c":3.25,"h":3.27,"l":3.19,"n":60,"o":3.19,"t":"2026-09-29T14:45:00Z","v":5155,"vw":3.224829},{"c":3.25,"h":3.25,"l":3.25,"n":5,"o":3.25,"t":"2026-09-29T15:00:00Z","v":487,"vw":3.25},{"c":3.2,"h":3.3,"l":3.2,"n":107,"o":3.28,"t":"2026-09-29T15:15:00Z","v":9176,"vw":3.259931},{"c":3.21,"h":3.265,"l":3.2,"n":80,"o":3.24,"t":"2026-09-29T15:30:00Z","v":4724,"vw":3.230396},{"c":3.2,"h":3.23,"l":3.16,"n":216,"o":3.2,"t":"2026-09-29T15:45:00Z","v":13726,"vw":3.195364},{"c":3.19,"h":3.2,"l":3.17,"n":25,"o":3.1831,"t":"2026-09-29T16:00:00Z","v":2245,"vw":3.188768},{"c":3.2,"h":3.2,"l":3.19,"n":49,"o":3.19,"t":"2026-09-29T16:15:00Z","v":6142,"vw":3.199546},{"c":3.2498,"h":3.2498,"l":3.189,"n":118,"o":3.189,"t":"2026-09-29T16:30:00Z","v":13340,"vw":3.209919},{"c":3.325,"h":3.325,"l":3.25,"n":30,"o":3.25,"t":"2026-09-29T16:45:00Z","v":6872,"vw":3.270682},{"c":3.29,"h":3.33,"l":3.29,"n":44,"o":3.325,"t":"2026-09-29T17:00:00Z","v":2645,"vw":3.312353},{"c":3.274,"h":3.28,"l":3.25,"n":92,"o":3.275,"t":"2026-09-29T17:15:00Z","v":8070,"vw":3.272335},{"c":3.3,"h":3.31,"l":3.29,"n":131,"o":3.29,"t":"2026-09-29T17:30:00Z","v":3180,"vw":3.299657},{"c":3.3,"h":3.32,"l":3.28,"n":212,"o":3.32,"t":"2026-09-29T18:00:00Z","v":15295,"vw":3.309278},{"c":3.305,"h":3.305,"l":3.24,"n":112,"o":3.295,"t":"2026-09-29T18:15:00Z","v":21631,"vw":3.268224},{"c":3.275,"h":3.2896,"l":3.25,"n":50,"o":3.28,"t":"2026-09-29T18:30:00Z","v":6523,"vw":3.266657},{"c":3.24,"h":3.26,"l":3.24,"n":28,"o":3.26,"t":"2026-09-29T18:45:00Z","v":3658,"vw":3.250494},{"c":3.26,"h":3.26,"l":3.24,"n":70,"o":3.26,"t":"2026-09-29T19:00:00Z","v":6990,"vw":3.244553},{"c":3.1799,"h":3.25,"l":3.17,"n":61,"o":3.25,"t":"2026-09-29T19:15:00Z","v":6805,"vw":3.214596},{"c":3.155,"h":3.19,"l":3.15,"n":121,"o":3.18,"t":"2026-09-29T19:30:00Z","v":6082,"vw":3.168602},{"c":3.15,"h":3.16,"l":3.13,"n":337,"o":3.14,"t":"2026-09-29T19:45:00Z","v":20715,"vw":3.142898},{"c":3.155,"h":3.155,"l":3.155,"n":3,"o":3.155,"t":"2026-09-29T20:00:00Z","v":6811,"vw":3.155},{"c":3.155,"h":3.155,"l":3.155,"n":1,"o":3.155,"t":"2026-09-29T20:15:00Z","v":9942,"vw":3.155},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-09-29T21:30:00Z","v":140,"vw":3.11},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-09-29T22:45:00Z","v":150,"vw":3.1},{"c":3.09,"h":3.12,"l":3.09,"n":8,"o":3.12,"t":"2026-09-30T13:30:00Z","v":584,"vw":3.113976},{"c":3.09,"h":3.1,"l":3.09,"n":19,"o":3.1,"t":"2026-09-30T14:00:00Z","v":4919,"vw":3.098511},{"c":3.045,"h":3.09,"l":3.045,"n":29,"o":3.07,"t":"2026-09-30T14:15:00Z","v":2760,"vw":3.071784},{"c":3.02,"h":3.03,"l":3.0193,"n":22,"o":3.03,"t":"2026-09-30T14:30:00Z","v":1827,"vw":3.022808},{"c":3.06,"h":3.06,"l":3.01,"n":88,"o":3.02,"t":"2026-09-30T14:45:00Z","v":5803,"vw":3.02922},{"c":3.07,"h":3.07,"l":3.06,"n":25,"o":3.06,"t":"2026-09-30T15:00:00Z","v":1129,"vw":3.065825},{"c":3.04,"h":3.08,"l":3.04,"n":53,"o":3.08,"t":"2026-09-30T15:15:00Z","v":5336,"vw":3.055032},{"c":3.04,"h":3.055,"l":3.04,"n":22,"o":3.045,"t":"2026-09-30T15:30:00Z","v":1392,"vw":3.045177},{"c":3.06,"h":3.085,"l":3.025,"n":144,"o":3.04,"t":"2026-09-30T15:45:00Z","v":15164,"vw":3.068595},{"c":3.06,"h":3.06,"l":3.04,"n":16,"o":3.045,"t":"2026-09-30T16:00:00Z","v":749,"vw":3.05},{"c":3.045,"h":3.06,"l":3.045,"n":7,"o":3.06,"t":"2026-09-30T16:15:00Z","v":939,"vw":3.057863},{"c":3.055,"h":3.055,"l":3.055,"n":2,"o":3.055,"t":"2026-09-30T17:00:00Z","v":507,"vw":3.055},{"c":3.05,"h":3.05,"l":3.05,"n":6,"o":3.05,"t":"2026-09-30T17:15:00Z","v":597,"vw":3.05},{"c":3.03,"h":3.04,"l":3.03,"n":109,"o":3.04,"t":"2026-09-30T17:45:00Z","v":9793,"vw":3.033374},{"c":3.02,"h":3.035,"l":3.02,"n":23,"o":3.03,"t":"2026-09-30T18:00:00Z","v":1953,"vw":3.028125},{"c":3.015,"h":3.03,"l":3,"n":70,"o":3.029,"t":"2026-09-30T18:15:00Z","v":9710,"vw":3.007321},{"c":3.02,"h":3.02,"l":3.005,"n":75,"o":3.01,"t":"2026-09-30T18:30:00Z","v":19196,"vw":3.011987},{"c":3.03,"h":3.04,"l":3.03,"n":26,"o":3.03,"t":"2026-09-30T18:45:00Z","v":2063,"vw":3.032666},{"c":3,"h":3.02,"l":3,"n":37,"o":3.02,"t":"2026-09-30T19:00:00Z","v":2904,"vw":3.011456},{"c":2.97,"h":2.99,"l":2.96,"n":162,"o":2.99,"t":"2026-09-30T19:15:00Z","v":15315,"vw":2.971478},{"c":2.97,"h":2.98,"l":2.96,"n":20,"o":2.98,"t":"2026-09-30T19:30:00Z","v":1606,"vw":2.971694},{"c":3.025,"h":3.04,"l":2.98,"n":309,"o":2.98,"t":"2026-09-30T19:45:00Z","v":19662,"vw":3.019504},{"c":3,"h":3.01,"l":3,"n":8,"o":3.01,"t":"2026-09-30T20:00:00Z","v":15215,"vw":3.008945},{"c":3,"h":3,"l":2.99,"n":10,"o":2.99,"t":"2026-09-30T20:15:00Z","v":1321,"vw":2.998242},{"c":2.9951,"h":2.9951,"l":2.9951,"n":1,"o":2.9951,"t":"2026-10-01T13:15:00Z","v":100,"vw":2.9951},{"c":3.05,"h":3.05,"l":3.02,"n":6,"o":3.02,"t":"2026-10-01T13:30:00Z","v":778,"vw":3.035707},{"c":3.065,"h":3.09,"l":3.065,"n":19,"o":3.085,"t":"2026-10-01T13:45:00Z","v":1458,"vw":3.079286},{"c":3.065,"h":3.065,"l":3.065,"n":4,"o":3.065,"t":"2026-10-01T14:00:00Z","v":434,"vw":3.065},{"c":3.03,"h":3.035,"l":3.03,"n":2,"o":3.035,"t":"2026-10-01T14:15:00Z","v":1999,"vw":3.03025},{"c":3.06,"h":3.09,"l":3.06,"n":25,"o":3.06,"t":"2026-10-01T14:30:00Z","v":1634,"vw":3.069225},{"c":3.0705,"h":3.08,"l":3.07,"n":19,"o":3.07,"t":"2026-10-01T15:00:00Z","v":1156,"vw":3.072895},{"c":3.07,"h":3.11,"l":3.07,"n":44,"o":3.0819,"t":"2026-10-01T15:15:00Z","v":6480,"vw":3.084615},{"c":3.065,"h":3.065,"l":3.065,"n":3,"o":3.065,"t":"2026-10-01T15:30:00Z","v":123,"vw":3.065},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-01T16:00:00Z","v":107,"vw":3.05},{"c":3.0523,"h":3.0523,"l":3.0523,"n":2,"o":3.0523,"t":"2026-10-01T16:15:00Z","v":103,"vw":3.0523},{"c":3.0899,"h":3.09,"l":3.06,"n":8,"o":3.06,"t":"2026-10-01T16:30:00Z","v":1321,"vw":3.081418},{"c":3.06,"h":3.09,"l":3.06,"n":46,"o":3.08,"t":"2026-10-01T16:45:00Z","v":7545,"vw":3.074695},{"c":3.06,"h":3.06,"l":3.06,"n":9,"o":3.06,"t":"2026-10-01T17:00:00Z","v":2173,"vw":3.06},{"c":3.07,"h":3.07,"l":3.06,"n":15,"o":3.07,"t":"2026-10-01T17:15:00Z","v":2470,"vw":3.065652},{"c":3.085,"h":3.1,"l":3.085,"n":44,"o":3.09,"t":"2026-10-01T17:30:00Z","v":5515,"vw":3.096516},{"c":3.08,"h":3.08,"l":3.08,"n":4,"o":3.08,"t":"2026-10-01T17:45:00Z","v":510,"vw":3.08},{"c":3.07,"h":3.07,"l":3.07,"n":15,"o":3.07,"t":"2026-10-01T18:00:00Z","v":872,"vw":3.07},{"c":3.05,"h":3.05,"l":3.05,"n":13,"o":3.05,"t":"2026-10-01T18:30:00Z","v":1514,"vw":3.05},{"c":3.06,"h":3.06,"l":3.05,"n":8,"o":3.05,"t":"2026-10-01T19:00:00Z","v":1064,"vw":3.057856},{"c":3.0785,"h":3.0785,"l":3.0785,"n":1,"o":3.0785,"t":"2026-10-01T19:15:00Z","v":428,"vw":3.0785},{"c":3.042,"h":3.06,"l":3.042,"n":34,"o":3.06,"t":"2026-10-01T19:30:00Z","v":4458,"vw":3.058124},{"c":3.04,"h":3.045,"l":3.02,"n":137,"o":3.04,"t":"2026-10-01T19:45:00Z","v":8388,"vw":3.034425},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-10-01T20:00:00Z","v":1341,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-10-01T20:15:00Z","v":19889,"vw":3.06},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-02T08:00:00Z","v":1000,"vw":3.04},{"c":3.15,"h":3.15,"l":3.15,"n":7,"o":3.15,"t":"2026-10-02T13:00:00Z","v":211,"vw":3.15},{"c":3.0802,"h":3.1,"l":3.08,"n":21,"o":3.1,"t":"2026-10-02T13:30:00Z","v":1680,"vw":3.086597},{"c":3.1,"h":3.115,"l":3.03,"n":70,"o":3.07,"t":"2026-10-02T13:45:00Z","v":11768,"vw":3.092483},{"c":3.15,"h":3.175,"l":3.08,"n":66,"o":3.1,"t":"2026-10-02T14:00:00Z","v":10388,"vw":3.143003},{"c":3.14,"h":3.1826,"l":3.112,"n":84,"o":3.112,"t":"2026-10-02T14:15:00Z","v":6377,"vw":3.135419},{"c":3.16,"h":3.1601,"l":3.14,"n":74,"o":3.14,"t":"2026-10-02T14:30:00Z","v":6570,"vw":3.151848},{"c":3.15,"h":3.16,"l":3.15,"n":6,"o":3.16,"t":"2026-10-02T14:45:00Z","v":590,"vw":3.158},{"c":3.11,"h":3.1513,"l":3.11,"n":32,"o":3.1513,"t":"2026-10-02T15:00:00Z","v":4322,"vw":3.130719},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-02T15:15:00Z","v":200,"vw":3.1},{"c":3.105,"h":3.105,"l":3.105,"n":1,"o":3.105,"t":"2026-10-02T15:30:00Z","v":100,"vw":3.105},{"c":3.11,"h":3.11,"l":3.11,"n":9,"o":3.11,"t":"2026-10-02T15:45:00Z","v":981,"vw":3.11},{"c":3.1,"h":3.1,"l":3.1,"n":30,"o":3.1,"t":"2026-10-02T16:00:00Z","v":2215,"vw":3.1},{"c":3.1,"h":3.11,"l":3.09,"n":8,"o":3.09,"t":"2026-10-02T16:15:00Z","v":3030,"vw":3.093719},{"c":3.095,"h":3.095,"l":3.095,"n":1,"o":3.095,"t":"2026-10-02T16:30:00Z","v":100,"vw":3.095},{"c":3.0916,"h":3.1,"l":3.09,"n":31,"o":3.095,"t":"2026-10-02T16:45:00Z","v":3317,"vw":3.092701},{"c":3.0901,"h":3.1,"l":3.09,"n":34,"o":3.1,"t":"2026-10-02T17:00:00Z","v":5541,"vw":3.098413},{"c":3.09,"h":3.095,"l":3.09,"n":3,"o":3.095,"t":"2026-10-02T17:15:00Z","v":247,"vw":3.0925},{"c":3.1,"h":3.1,"l":3.1,"n":6,"o":3.1,"t":"2026-10-02T17:45:00Z","v":326,"vw":3.1},{"c":3.085,"h":3.105,"l":3.085,"n":26,"o":3.105,"t":"2026-10-02T18:00:00Z","v":1758,"vw":3.096608},{"c":3.075,"h":3.08,"l":3.075,"n":8,"o":3.08,"t":"2026-10-02T18:15:00Z","v":1009,"vw":3.076622},{"c":3.075,"h":3.08,"l":3.07,"n":6,"o":3.075,"t":"2026-10-02T18:30:00Z","v":636,"vw":3.076667},{"c":3.135,"h":3.14,"l":3.08,"n":442,"o":3.08,"t":"2026-10-02T19:00:00Z","v":41044,"vw":3.111953},{"c":3.14,"h":3.14,"l":3.13,"n":39,"o":3.135,"t":"2026-10-02T19:15:00Z","v":3213,"vw":3.133518},{"c":3.14,"h":3.14,"l":3.14,"n":68,"o":3.14,"t":"2026-10-02T19:30:00Z","v":1086,"vw":3.14},{"c":3.12,"h":3.16,"l":3.11,"n":318,"o":3.15,"t":"2026-10-02T19:45:00Z","v":32698,"vw":3.130319},{"c":3.13,"h":3.13,"l":3.13,"n":4,"o":3.13,"t":"2026-10-02T20:00:00Z","v":5358,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-02T20:15:00Z","v":39768,"vw":3.13},{"c":3.08,"h":3.1,"l":3.07,"n":7,"o":3.1,"t":"2026-10-02T20:30:00Z","v":514,"vw":3.085},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-05T11:00:00Z","v":1000,"vw":3.1},{"c":3.16,"h":3.16,"l":3.09,"n":38,"o":3.12,"t":"2026-10-05T13:30:00Z","v":7346,"vw":3.119903},{"c":3.16,"h":3.16,"l":3.14,"n":7,"o":3.14,"t":"2026-10-05T13:45:00Z","v":813,"vw":3.148839},{"c":3.15,"h":3.15,"l":3.106,"n":7,"o":3.106,"t":"2026-10-05T14:00:00Z","v":1207,"vw":3.114007},{"c":3.12,"h":3.175,"l":3.12,"n":44,"o":3.16,"t":"2026-10-05T14:15:00Z","v":3271,"vw":3.153418},{"c":3.09,"h":3.09,"l":3.08,"n":8,"o":3.08,"t":"2026-10-05T14:30:00Z","v":731,"vw":3.088405},{"c":3.0936,"h":3.0936,"l":3.092,"n":3,"o":3.092,"t":"2026-10-05T15:00:00Z","v":250,"vw":3.0928},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-05T15:15:00Z","v":200,"vw":3.12},{"c":3.12,"h":3.13,"l":3.12,"n":14,"o":3.12,"t":"2026-10-05T15:30:00Z","v":1019,"vw":3.12375},{"c":3.115,"h":3.115,"l":3.115,"n":11,"o":3.115,"t":"2026-10-05T15:45:00Z","v":788,"vw":3.115},{"c":3.11,"h":3.11,"l":3.1,"n":53,"o":3.11,"t":"2026-10-05T16:00:00Z","v":2172,"vw":3.1075},{"c":3.1,"h":3.11,"l":3.1,"n":7,"o":3.11,"t":"2026-10-05T16:45:00Z","v":1200,"vw":3.101667},{"c":3.12,"h":3.12,"l":3.11,"n":14,"o":3.11,"t":"2026-10-05T17:00:00Z","v":567,"vw":3.113333},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-05T17:15:00Z","v":112,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-10-05T17:30:00Z","v":117,"vw":3.11},{"c":3.12,"h":3.12,"l":3.12,"n":14,"o":3.12,"t":"2026-10-05T18:00:00Z","v":1053,"vw":3.12},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-10-05T18:15:00Z","v":332,"vw":3.11},{"c":3.12,"h":3.12,"l":3.11,"n":11,"o":3.11,"t":"2026-10-05T18:30:00Z","v":832,"vw":3.112853},{"c":3.115,"h":3.115,"l":3.115,"n":12,"o":3.115,"t":"2026-10-05T18:45:00Z","v":362,"vw":3.115},{"c":3.14,"h":3.14,"l":3.12,"n":8,"o":3.12,"t":"2026-10-05T19:00:00Z","v":462,"vw":3.131142},{"c":3.12,"h":3.13,"l":3.12,"n":37,"o":3.13,"t":"2026-10-05T19:15:00Z","v":1739,"vw":3.125},{"c":3.1,"h":3.11,"l":3.095,"n":47,"o":3.11,"t":"2026-10-05T19:30:00Z","v":4469,"vw":3.101609},{"c":3.1,"h":3.11,"l":3.09,"n":198,"o":3.1,"t":"2026-10-05T19:45:00Z","v":13756,"vw":3.096811},{"c":3.07,"h":3.09,"l":3.07,"n":6,"o":3.09,"t":"2026-10-05T20:00:00Z","v":7461,"vw":3.089685},{"c":3.155,"h":3.16,"l":3.15,"n":18,"o":3.16,"t":"2026-10-06T13:30:00Z","v":1227,"vw":3.153976},{"c":3.15,"h":3.16,"l":3.136,"n":18,"o":3.155,"t":"2026-10-06T13:45:00Z","v":957,"vw":3.148143},{"c":3.2001,"h":3.24,"l":3.14,"n":201,"o":3.156,"t":"2026-10-06T14:00:00Z","v":23110,"vw":3.196126},{"c":3.23,"h":3.245,"l":3.195,"n":205,"o":3.2,"t":"2026-10-06T14:15:00Z","v":16282,"vw":3.224981},{"c":3.29,"h":3.29,"l":3.24,"n":19,"o":3.24,"t":"2026-10-06T14:30:00Z","v":5488,"vw":3.268562},{"c":3.27,"h":3.29,"l":3.27,"n":1189,"o":3.29,"t":"2026-10-06T14:45:00Z","v":22030,"vw":3.280669},{"c":3.24,"h":3.28,"l":3.23,"n":151,"o":3.28,"t":"2026-10-06T15:00:00Z","v":7953,"vw":3.251671},{"c":3.26,"h":3.27,"l":3.22,"n":200,"o":3.25,"t":"2026-10-06T15:15:00Z","v":15721,"vw":3.255308},{"c":3.22,"h":3.23,"l":3.21,"n":31,"o":3.23,"t":"2026-10-06T15:30:00Z","v":1247,"vw":3.22},{"c":3.21,"h":3.22,"l":3.21,"n":5,"o":3.22,"t":"2026-10-06T15:45:00Z","v":407,"vw":3.216686},{"c":3.22,"h":3.22,"l":3.2,"n":4,"o":3.2,"t":"2026-10-06T16:00:00Z","v":280,"vw":3.207692},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-06T16:15:00Z","v":174,"vw":3.22},{"c":3.2299,"h":3.2299,"l":3.21,"n":3,"o":3.21,"t":"2026-10-06T16:30:00Z","v":300,"vw":3.216633},{"c":3.195,"h":3.195,"l":3.195,"n":2,"o":3.195,"t":"2026-10-06T16:45:00Z","v":159,"vw":3.195},{"c":3.195,"h":3.195,"l":3.195,"n":1,"o":3.195,"t":"2026-10-06T17:15:00Z","v":100,"vw":3.195},{"c":3.2,"h":3.215,"l":3.2,"n":4,"o":3.215,"t":"2026-10-06T17:30:00Z","v":366,"vw":3.208571},{"c":3.22,"h":3.22,"l":3.2,"n":2,"o":3.2,"t":"2026-10-06T17:45:00Z","v":200,"vw":3.21},{"c":3.215,"h":3.235,"l":3.2,"n":84,"o":3.2,"t":"2026-10-06T18:00:00Z","v":18473,"vw":3.220967},{"c":3.22,"h":3.22,"l":3.22,"n":10,"o":3.22,"t":"2026-10-06T18:15:00Z","v":330,"vw":3.22},{"c":3.21,"h":3.2299,"l":3.21,"n":10,"o":3.2299,"t":"2026-10-06T18:45:00Z","v":876,"vw":3.220085},{"c":3.205,"h":3.215,"l":3.205,"n":5,"o":3.215,"t":"2026-10-06T19:00:00Z","v":210,"vw":3.21},{"c":3.2,"h":3.205,"l":3.19,"n":13,"o":3.2,"t":"2026-10-06T19:15:00Z","v":636,"vw":3.19875},{"c":3.19,"h":3.2,"l":3.18,"n":15,"o":3.2,"t":"2026-10-06T19:30:00Z","v":1488,"vw":3.190523},{"c":3.17,"h":3.195,"l":3.17,"n":77,"o":3.195,"t":"2026-10-06T19:45:00Z","v":3947,"vw":3.181237},{"c":3.18,"h":3.18,"l":3.18,"n":6,"o":3.18,"t":"2026-10-06T20:00:00Z","v":1744,"vw":3.18},{"c":3.12,"h":3.145,"l":3.1,"n":33,"o":3.1,"t":"2026-10-07T13:30:00Z","v":3673,"vw":3.121992},{"c":3.12,"h":3.12,"l":3.12,"n":13,"o":3.12,"t":"2026-10-07T13:45:00Z","v":798,"vw":3.12},{"c":3.13,"h":3.13,"l":3.12,"n":10,"o":3.12,"t":"2026-10-07T14:00:00Z","v":1959,"vw":3.122636},{"c":3.12,"h":3.13,"l":3.12,"n":4,"o":3.13,"t":"2026-10-07T14:15:00Z","v":434,"vw":3.126337},{"c":3.095,"h":3.105,"l":3.095,"n":2,"o":3.105,"t":"2026-10-07T14:30:00Z","v":200,"vw":3.1},{"c":3.07,"h":3.07,"l":3.07,"n":7,"o":3.07,"t":"2026-10-07T14:45:00Z","v":233,"vw":3.07},{"c":3.105,"h":3.11,"l":3.08,"n":48,"o":3.08,"t":"2026-10-07T15:00:00Z","v":4719,"vw":3.099767},{"c":3.11,"h":3.115,"l":3.105,"n":19,"o":3.105,"t":"2026-10-07T15:15:00Z","v":1732,"vw":3.112143},{"c":3.12,"h":3.12,"l":3.11,"n":16,"o":3.11,"t":"2026-10-07T15:30:00Z","v":1164,"vw":3.116111},{"c":3.12,"h":3.12,"l":3.11,"n":8,"o":3.11,"t":"2026-10-07T15:45:00Z","v":1246,"vw":3.114839},{"c":3.12,"h":3.12,"l":3.12,"n":12,"o":3.12,"t":"2026-10-07T16:00:00Z","v":771,"vw":3.12},{"c":3.12,"h":3.13,"l":3.115,"n":32,"o":3.115,"t":"2026-10-07T16:15:00Z","v":2208,"vw":3.12528},{"c":3.12,"h":3.12,"l":3.12,"n":8,"o":3.12,"t":"2026-10-07T16:30:00Z","v":547,"vw":3.12},{"c":3.13,"h":3.13,"l":3.12,"n":2,"o":3.12,"t":"2026-10-07T16:45:00Z","v":200,"vw":3.125},{"c":3.13,"h":3.13,"l":3.12,"n":37,"o":3.13,"t":"2026-10-07T17:15:00Z","v":1526,"vw":3.128},{"c":3.12,"h":3.12,"l":3.12,"n":14,"o":3.12,"t":"2026-10-07T17:30:00Z","v":429,"vw":3.12},{"c":3.13,"h":3.13,"l":3.13,"n":14,"o":3.13,"t":"2026-10-07T18:00:00Z","v":315,"vw":3.13},{"c":3.14,"h":3.14,"l":3.135,"n":20,"o":3.135,"t":"2026-10-07T18:15:00Z","v":1120,"vw":3.136875},{"c":3.15,"h":3.15,"l":3.15,"n":10,"o":3.15,"t":"2026-10-07T18:30:00Z","v":257,"vw":3.15},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-07T18:45:00Z","v":177,"vw":3.16},{"c":3.15,"h":3.16,"l":3.145,"n":4,"o":3.145,"t":"2026-10-07T19:15:00Z","v":1313,"vw":3.146799},{"c":3.155,"h":3.18,"l":3.155,"n":110,"o":3.16,"t":"2026-10-07T19:45:00Z","v":5122,"vw":3.171775},{"c":3.15,"h":3.16,"l":3.15,"n":7,"o":3.16,"t":"2026-10-07T20:00:00Z","v":2232,"vw":3.158631},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-07T21:30:00Z","v":100,"vw":3.18},{"c":3.16,"h":3.16,"l":3.09,"n":33,"o":3.15,"t":"2026-10-08T13:30:00Z","v":2466,"vw":3.144136},{"c":3.12,"h":3.12,"l":3.11,"n":16,"o":3.112,"t":"2026-10-08T13:45:00Z","v":1367,"vw":3.112389},{"c":3.11,"h":3.14,"l":3.07,"n":55,"o":3.1,"t":"2026-10-08T14:00:00Z","v":8949,"vw":3.100671},{"c":3.13,"h":3.14,"l":3.12,"n":41,"o":3.12,"t":"2026-10-08T14:15:00Z","v":2483,"vw":3.128539},{"c":3.13,"h":3.13,"l":3.13,"n":10,"o":3.13,"t":"2026-10-08T14:30:00Z","v":290,"vw":3.13},{"c":3.11,"h":3.12,"l":3.1,"n":59,"o":3.12,"t":"2026-10-08T14:45:00Z","v":3871,"vw":3.110098},{"c":3.12,"h":3.12,"l":3.105,"n":13,"o":3.105,"t":"2026-10-08T15:00:00Z","v":1746,"vw":3.1116},{"c":3.115,"h":3.12,"l":3.115,"n":7,"o":3.12,"t":"2026-10-08T15:15:00Z","v":534,"vw":3.118759},{"c":3.1,"h":3.12,"l":3.1,"n":25,"o":3.115,"t":"2026-10-08T15:30:00Z","v":7951,"vw":3.101041},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-08T15:45:00Z","v":100,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":10,"o":3.11,"t":"2026-10-08T16:00:00Z","v":713,"vw":3.11},{"c":3.14,"h":3.15,"l":3.0917,"n":98,"o":3.11,"t":"2026-10-08T16:15:00Z","v":16765,"vw":3.114233},{"c":3.115,"h":3.13,"l":3.1,"n":24,"o":3.13,"t":"2026-10-08T16:30:00Z","v":2478,"vw":3.111929},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-08T16:45:00Z","v":100,"vw":3.11},{"c":3.12,"h":3.12,"l":3.11,"n":28,"o":3.11,"t":"2026-10-08T17:00:00Z","v":1754,"vw":3.110944},{"c":3.1,"h":3.12,"l":3.1,"n":22,"o":3.12,"t":"2026-10-08T17:15:00Z","v":660,"vw":3.108889},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-08T17:30:00Z","v":100,"vw":3.11},{"c":3.1142,"h":3.13,"l":3.099,"n":58,"o":3.099,"t":"2026-10-08T18:00:00Z","v":4817,"vw":3.107868},{"c":3.13,"h":3.13,"l":3.13,"n":12,"o":3.13,"t":"2026-10-08T18:30:00Z","v":484,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":9,"o":3.13,"t":"2026-10-08T18:45:00Z","v":221,"vw":3.13},{"c":3.14,"h":3.14,"l":3.14,"n":16,"o":3.14,"t":"2026-10-08T19:00:00Z","v":417,"vw":3.14},{"c":3.14,"h":3.15,"l":3.14,"n":27,"o":3.15,"t":"2026-10-08T19:15:00Z","v":6244,"vw":3.148318},{"c":3.13,"h":3.13,"l":3.13,"n":4,"o":3.13,"t":"2026-10-08T19:30:00Z","v":317,"vw":3.13},{"c":3.14,"h":3.15,"l":3.13,"n":209,"o":3.13,"t":"2026-10-08T19:45:00Z","v":11158,"vw":3.145493},{"c":3.1,"h":3.15,"l":3.1,"n":6,"o":3.15,"t":"2026-10-08T20:00:00Z","v":2149,"vw":3.147556},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-08T20:30:00Z","v":100,"vw":3.1},{"c":3.175,"h":3.2,"l":3.1476,"n":21,"o":3.2,"t":"2026-10-09T13:30:00Z","v":1108,"vw":3.172515},{"c":3.175,"h":3.1899,"l":3.16,"n":20,"o":3.175,"t":"2026-10-09T13:45:00Z","v":1455,"vw":3.174583},{"c":3.16,"h":3.17,"l":3.16,"n":24,"o":3.165,"t":"2026-10-09T14:00:00Z","v":1959,"vw":3.164643},{"c":3.13,"h":3.14,"l":3.13,"n":13,"o":3.13,"t":"2026-10-09T14:45:00Z","v":3133,"vw":3.131746},{"c":3.125,"h":3.13,"l":3.125,"n":16,"o":3.13,"t":"2026-10-09T15:00:00Z","v":982,"vw":3.129},{"c":3.125,"h":3.125,"l":3.125,"n":3,"o":3.125,"t":"2026-10-09T15:15:00Z","v":126,"vw":3.125},{"c":3.13,"h":3.13,"l":3.13,"n":2,"o":3.13,"t":"2026-10-09T15:45:00Z","v":116,"vw":3.13},{"c":3.12,"h":3.125,"l":3.12,"n":2,"o":3.125,"t":"2026-10-09T16:15:00Z","v":1000,"vw":3.12065},{"c":3.09,"h":3.125,"l":3.08,"n":76,"o":3.125,"t":"2026-10-09T16:30:00Z","v":7077,"vw":3.096356},{"c":3.07,"h":3.085,"l":3.07,"n":12,"o":3.085,"t":"2026-10-09T16:45:00Z","v":715,"vw":3.075},{"c":3.06,"h":3.07,"l":3.06,"n":3,"o":3.07,"t":"2026-10-09T17:00:00Z","v":2000,"vw":3.0655},{"c":3.07,"h":3.07,"l":3.05,"n":39,"o":3.05,"t":"2026-10-09T17:15:00Z","v":2586,"vw":3.060244},{"c":3.0625,"h":3.0641,"l":3.06,"n":11,"o":3.0641,"t":"2026-10-09T17:30:00Z","v":527,"vw":3.0622},{"c":3.06,"h":3.06,"l":3.06,"n":18,"o":3.06,"t":"2026-10-09T17:45:00Z","v":531,"vw":3.06},{"c":3.1,"h":3.1,"l":3.07,"n":8,"o":3.07,"t":"2026-10-09T18:00:00Z","v":535,"vw":3.077895},{"c":3.0799,"h":3.0799,"l":3.07,"n":22,"o":3.07,"t":"2026-10-09T18:45:00Z","v":1554,"vw":3.071725},{"c":3.075,"h":3.075,"l":3.075,"n":11,"o":3.075,"t":"2026-10-09T19:00:00Z","v":671,"vw":3.075},{"c":3.04,"h":3.07,"l":3.04,"n":24,"o":3.07,"t":"2026-10-09T19:15:00Z","v":7296,"vw":3.067403},{"c":3.04,"h":3.055,"l":3.04,"n":40,"o":3.055,"t":"2026-10-09T19:30:00Z","v":1015,"vw":3.047441},{"c":3.04,"h":3.055,"l":3.035,"n":73,"o":3.0496,"t":"2026-10-09T19:45:00Z","v":5792,"vw":3.047242},{"c":3,"h":3.05,"l":3,"n":3,"o":3.05,"t":"2026-10-09T20:00:00Z","v":3401,"vw":3.042647},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-12T11:30:00Z","v":138,"vw":3.05},{"c":3.1,"h":3.1,"l":3.05,"n":7,"o":3.05,"t":"2026-10-12T13:30:00Z","v":510,"vw":3.072472},{"c":3.111,"h":3.155,"l":3.04,"n":15,"o":3.135,"t":"2026-10-12T13:45:00Z","v":2912,"vw":3.1008},{"c":3.1,"h":3.11,"l":3.04,"n":49,"o":3.04,"t":"2026-10-12T14:00:00Z","v":4475,"vw":3.082644},{"c":3.12,"h":3.12,"l":3.11,"n":31,"o":3.11,"t":"2026-10-12T14:15:00Z","v":1186,"vw":3.113333},{"c":3.11,"h":3.11,"l":3.11,"n":8,"o":3.11,"t":"2026-10-12T14:30:00Z","v":478,"vw":3.11},{"c":3.13,"h":3.17,"l":3.12,"n":105,"o":3.12,"t":"2026-10-12T14:45:00Z","v":4587,"vw":3.143459},{"c":3.145,"h":3.145,"l":3.1301,"n":9,"o":3.1301,"t":"2026-10-12T15:00:00Z","v":2990,"vw":3.13114},{"c":3.1353,"h":3.14,"l":3.1353,"n":4,"o":3.14,"t":"2026-10-12T15:15:00Z","v":228,"vw":3.13765},{"c":3.19,"h":3.19,"l":3.15,"n":23,"o":3.15,"t":"2026-10-12T15:30:00Z","v":1587,"vw":3.166538},{"c":3.19,"h":3.19,"l":3.17,"n":23,"o":3.18,"t":"2026-10-12T15:45:00Z","v":1239,"vw":3.187},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-12T16:00:00Z","v":100,"vw":3.19},{"c":3.23,"h":3.23,"l":3.2,"n":20,"o":3.2,"t":"2026-10-12T16:15:00Z","v":1413,"vw":3.211595},{"c":3.215,"h":3.215,"l":3.215,"n":1,"o":3.215,"t":"2026-10-12T16:30:00Z","v":100,"vw":3.215},{"c":3.235,"h":3.25,"l":3.22,"n":18,"o":3.23,"t":"2026-10-12T16:45:00Z","v":2328,"vw":3.233237},{"c":3.275,"h":3.29,"l":3.23,"n":163,"o":3.245,"t":"2026-10-12T17:15:00Z","v":29649,"vw":3.253655},{"c":3.27,"h":3.3,"l":3.26,"n":28,"o":3.29,"t":"2026-10-12T17:30:00Z","v":10510,"vw":3.279296},{"c":3.2798,"h":3.3,"l":3.2798,"n":33,"o":3.28,"t":"2026-10-12T17:45:00Z","v":2940,"vw":3.290347},{"c":3.28,"h":3.2999,"l":3.28,"n":35,"o":3.28,"t":"2026-10-12T18:00:00Z","v":3339,"vw":3.285411},{"c":3.2249,"h":3.27,"l":3.2249,"n":23,"o":3.27,"t":"2026-10-12T18:15:00Z","v":1682,"vw":3.245942},{"c":3.25,"h":3.255,"l":3.25,"n":3,"o":3.255,"t":"2026-10-12T18:30:00Z","v":344,"vw":3.251524},{"c":3.28,"h":3.31,"l":3.27,"n":20,"o":3.27,"t":"2026-10-12T19:00:00Z","v":904,"vw":3.295207},{"c":3.3,"h":3.3,"l":3.3,"n":8,"o":3.3,"t":"2026-10-12T19:15:00Z","v":460,"vw":3.3},{"c":3.25,"h":3.3,"l":3.24,"n":111,"o":3.29,"t":"2026-10-12T19:30:00Z","v":9664,"vw":3.284586},{"c":3.26,"h":3.28,"l":3.24,"n":92,"o":3.28,"t":"2026-10-12T19:45:00Z","v":10223,"vw":3.274459},{"c":3.27,"h":3.27,"l":3.27,"n":3,"o":3.27,"t":"2026-10-12T20:00:00Z","v":2542,"vw":3.27},{"c":3.2,"h":3.27,"l":3.2,"n":18,"o":3.27,"t":"2026-10-12T20:15:00Z","v":59452,"vw":3.26514},{"c":3.17,"h":3.17,"l":3.1659,"n":7,"o":3.1659,"t":"2026-10-12T20:30:00Z","v":800,"vw":3.169431},{"c":3.19,"h":3.21,"l":3.17,"n":11,"o":3.21,"t":"2026-10-13T13:30:00Z","v":10994,"vw":3.190152},{"c":3.25,"h":3.25,"l":3.23,"n":52,"o":3.23,"t":"2026-10-13T13:45:00Z","v":5387,"vw":3.2382},{"c":3.28,"h":3.28,"l":3.28,"n":5,"o":3.28,"t":"2026-10-13T14:00:00Z","v":140,"vw":3.28},{"c":3.29,"h":3.29,"l":3.26,"n":40,"o":3.26,"t":"2026-10-13T14:30:00Z","v":2198,"vw":3.2773},{"c":3.36,"h":3.37,"l":3.3,"n":103,"o":3.3,"t":"2026-10-13T14:45:00Z","v":12775,"vw":3.345403},{"c":3.36,"h":3.365,"l":3.36,"n":25,"o":3.36,"t":"2026-10-13T15:00:00Z","v":1557,"vw":3.361614},{"c":3.37,"h":3.37,"l":3.3533,"n":35,"o":3.3533,"t":"2026-10-13T15:15:00Z","v":2510,"vw":3.359204},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-13T15:30:00Z","v":115,"vw":3.37},{"c":3.33,"h":3.3501,"l":3.33,"n":17,"o":3.35,"t":"2026-10-13T15:45:00Z","v":8159,"vw":3.344936},{"c":3.305,"h":3.305,"l":3.27,"n":29,"o":3.29,"t":"2026-10-13T16:00:00Z","v":1979,"vw":3.293976},{"c":3.3,"h":3.3,"l":3.27,"n":10,"o":3.27,"t":"2026-10-13T16:15:00Z","v":544,"vw":3.285},{"c":3.27,"h":3.28,"l":3.25,"n":32,"o":3.26,"t":"2026-10-13T16:45:00Z","v":2095,"vw":3.26},{"c":3.26,"h":3.26,"l":3.26,"n":5,"o":3.26,"t":"2026-10-13T17:00:00Z","v":167,"vw":3.26},{"c":3.26,"h":3.26,"l":3.26,"n":8,"o":3.26,"t":"2026-10-13T17:15:00Z","v":325,"vw":3.26},{"c":3.26,"h":3.26,"l":3.2305,"n":5,"o":3.2305,"t":"2026-10-13T17:45:00Z","v":444,"vw":3.238123},{"c":3.29,"h":3.29,"l":3.26,"n":48,"o":3.26,"t":"2026-10-13T18:00:00Z","v":4899,"vw":3.275611},{"c":3.27,"h":3.28,"l":3.27,"n":51,"o":3.28,"t":"2026-10-13T18:15:00Z","v":3813,"vw":3.27763},{"c":3.26,"h":3.26,"l":3.26,"n":9,"o":3.26,"t":"2026-10-13T18:30:00Z","v":480,"vw":3.26},{"c":3.25,"h":3.26,"l":3.25,"n":17,"o":3.25,"t":"2026-10-13T18:45:00Z","v":1066,"vw":3.252857},{"c":3.26,"h":3.26,"l":3.26,"n":7,"o":3.26,"t":"2026-10-13T19:15:00Z","v":404,"vw":3.26},{"c":3.28,"h":3.29,"l":3.265,"n":56,"o":3.27,"t":"2026-10-13T19:30:00Z","v":4759,"vw":3.276075},{"c":3.3,"h":3.3,"l":3.28,"n":97,"o":3.29,"t":"2026-10-13T19:45:00Z","v":7790,"vw":3.292235},{"c":3.27,"h":3.29,"l":3.27,"n":2,"o":3.29,"t":"2026-10-13T20:00:00Z","v":3297,"vw":3.286967},{"c":3.24,"h":3.29,"l":3.24,"n":16,"o":3.29,"t":"2026-10-13T20:15:00Z","v":83856,"vw":3.28762},{"c":3.24,"h":3.24,"l":3.24,"n":3,"o":3.24,"t":"2026-10-13T20:30:00Z","v":258,"vw":3.24},{"c":3.27,"h":3.27,"l":3.19,"n":59,"o":3.21,"t":"2026-10-14T13:30:00Z","v":11773,"vw":3.220507},{"c":3.285,"h":3.2864,"l":3.27,"n":7,"o":3.27,"t":"2026-10-14T13:45:00Z","v":550,"vw":3.279539},{"c":3.2486,"h":3.2486,"l":3.22,"n":30,"o":3.23,"t":"2026-10-14T14:15:00Z","v":3407,"vw":3.232432},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-10-14T14:30:00Z","v":122,"vw":3.18},{"c":3.215,"h":3.215,"l":3.17,"n":39,"o":3.1898,"t":"2026-10-14T14:45:00Z","v":2923,"vw":3.190378},{"c":3.13,"h":3.17,"l":3.13,"n":16,"o":3.17,"t":"2026-10-14T15:00:00Z","v":389,"vw":3.15},{"c":3.135,"h":3.15,"l":3.13,"n":108,"o":3.1303,"t":"2026-10-14T15:30:00Z","v":5874,"vw":3.133802},{"c":3.15,"h":3.15,"l":3.13,"n":31,"o":3.13,"t":"2026-10-14T15:45:00Z","v":3185,"vw":3.141964},{"c":3.105,"h":3.13,"l":3.09,"n":8,"o":3.13,"t":"2026-10-14T16:15:00Z","v":1787,"vw":3.1049},{"c":3.11,"h":3.11,"l":3.11,"n":4,"o":3.11,"t":"2026-10-14T16:30:00Z","v":354,"vw":3.11},{"c":3.1099,"h":3.1099,"l":3.09,"n":19,"o":3.0901,"t":"2026-10-14T16:45:00Z","v":2649,"vw":3.092738},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-14T17:00:00Z","v":164,"vw":3.1},{"c":3.06,"h":3.07,"l":3.06,"n":7,"o":3.07,"t":"2026-10-14T17:30:00Z","v":3430,"vw":3.069559},{"c":3.05,"h":3.07,"l":3.04,"n":31,"o":3.07,"t":"2026-10-14T17:45:00Z","v":3541,"vw":3.053459},{"c":3.04,"h":3.05,"l":3.015,"n":142,"o":3.04,"t":"2026-10-14T18:00:00Z","v":6431,"vw":3.031571},{"c":3.03,"h":3.048,"l":3.03,"n":26,"o":3.048,"t":"2026-10-14T18:15:00Z","v":4387,"vw":3.041729},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-14T18:30:00Z","v":132,"vw":3.03},{"c":3.04,"h":3.05,"l":3.04,"n":37,"o":3.04,"t":"2026-10-14T18:45:00Z","v":1661,"vw":3.041818},{"c":3.03,"h":3.03,"l":3.03,"n":18,"o":3.03,"t":"2026-10-14T19:15:00Z","v":564,"vw":3.03},{"c":3.02,"h":3.02,"l":3.02,"n":20,"o":3.02,"t":"2026-10-14T19:30:00Z","v":1062,"vw":3.02},{"c":2.98,"h":3.0262,"l":2.98,"n":100,"o":3.012,"t":"2026-10-14T19:45:00Z","v":7008,"vw":3.005321},{"c":3,"h":3,"l":2.97,"n":2,"o":2.97,"t":"2026-10-14T20:00:00Z","v":3007,"vw":2.970998},{"c":2.965,"h":2.965,"l":2.92,"n":73,"o":2.95,"t":"2026-10-15T13:30:00Z","v":9036,"vw":2.947692},{"c":2.93,"h":2.96,"l":2.93,"n":29,"o":2.96,"t":"2026-10-15T13:45:00Z","v":2953,"vw":2.936964},{"c":2.92,"h":2.93,"l":2.92,"n":40,"o":2.93,"t":"2026-10-15T14:00:00Z","v":2022,"vw":2.920628},{"c":3.01,"h":3.01,"l":2.88,"n":108,"o":2.91,"t":"2026-10-15T14:15:00Z","v":20188,"vw":2.919616},{"c":2.95,"h":3.01,"l":2.95,"n":50,"o":2.99,"t":"2026-10-15T14:30:00Z","v":4740,"vw":2.980601},{"c":3,"h":3,"l":2.97,"n":26,"o":2.97,"t":"2026-10-15T14:45:00Z","v":5775,"vw":2.997593},{"c":2.98,"h":2.98,"l":2.955,"n":160,"o":2.96,"t":"2026-10-15T15:00:00Z","v":6611,"vw":2.971733},{"c":2.97,"h":2.98,"l":2.97,"n":9,"o":2.98,"t":"2026-10-15T15:15:00Z","v":531,"vw":2.978},{"c":2.965,"h":2.98,"l":2.965,"n":13,"o":2.97,"t":"2026-10-15T15:30:00Z","v":775,"vw":2.970928},{"c":2.97,"h":2.97,"l":2.955,"n":8,"o":2.96,"t":"2026-10-15T15:45:00Z","v":574,"vw":2.963},{"c":2.98,"h":2.98,"l":2.95,"n":11,"o":2.95,"t":"2026-10-15T16:00:00Z","v":3586,"vw":2.951628},{"c":2.96,"h":2.965,"l":2.95,"n":16,"o":2.95,"t":"2026-10-15T16:15:00Z","v":934,"vw":2.958237},{"c":2.985,"h":2.99,"l":2.97,"n":23,"o":2.97,"t":"2026-10-15T16:30:00Z","v":1358,"vw":2.980625},{"c":2.975,"h":2.975,"l":2.975,"n":10,"o":2.975,"t":"2026-10-15T16:45:00Z","v":714,"vw":2.975},{"c":2.955,"h":2.96,"l":2.95,"n":23,"o":2.96,"t":"2026-10-15T17:00:00Z","v":7749,"vw":2.958786},{"c":2.985,"h":2.985,"l":2.96,"n":26,"o":2.96,"t":"2026-10-15T17:15:00Z","v":1877,"vw":2.971667},{"c":2.98,"h":2.98,"l":2.975,"n":14,"o":2.975,"t":"2026-10-15T17:30:00Z","v":711,"vw":2.978333},{"c":2.99,"h":2.99,"l":2.985,"n":10,"o":2.985,"t":"2026-10-15T17:45:00Z","v":531,"vw":2.986667},{"c":2.995,"h":3.005,"l":2.99,"n":66,"o":2.99,"t":"2026-10-15T18:00:00Z","v":4656,"vw":2.997915},{"c":2.99,"h":2.9999,"l":2.99,"n":8,"o":2.9999,"t":"2026-10-15T18:15:00Z","v":547,"vw":2.996206},{"c":2.98,"h":3,"l":2.97,"n":31,"o":2.97,"t":"2026-10-15T18:30:00Z","v":2307,"vw":2.984245},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-15T18:45:00Z","v":100,"vw":2.97},{"c":3.01,"h":3.01,"l":2.97,"n":49,"o":2.97,"t":"2026-10-15T19:00:00Z","v":3373,"vw":2.993365},{"c":2.98,"h":3,"l":2.98,"n":22,"o":3,"t":"2026-10-15T19:15:00Z","v":4545,"vw":2.992887},{"c":3,"h":3,"l":2.9501,"n":28,"o":2.96,"t":"2026-10-15T19:30:00Z","v":1252,"vw":2.968762},{"c":3.02,"h":3.02,"l":2.97,"n":147,"o":2.97,"t":"2026-10-15T19:45:00Z","v":8512,"vw":2.996416},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-15T20:00:00Z","v":1334,"vw":3.03},{"c":2.99,"h":3.03,"l":2.955,"n":20,"o":3.02,"t":"2026-10-16T13:30:00Z","v":1979,"vw":2.982764},{"c":3.03,"h":3.03,"l":2.985,"n":24,"o":2.985,"t":"2026-10-16T13:45:00Z","v":4209,"vw":2.991534},{"c":2.9801,"h":3.03,"l":2.9801,"n":4,"o":3.03,"t":"2026-10-16T14:00:00Z","v":2216,"vw":2.983727},{"c":3.01,"h":3.015,"l":3.01,"n":3,"o":3.015,"t":"2026-10-16T14:15:00Z","v":224,"vw":3.0125},{"c":3.03,"h":3.035,"l":3.02,"n":34,"o":3.02,"t":"2026-10-16T14:30:00Z","v":4743,"vw":3.026947},{"c":3.02,"h":3.02,"l":3.02,"n":12,"o":3.02,"t":"2026-10-16T14:45:00Z","v":771,"vw":3.02},{"c":2.99,"h":3,"l":2.96,"n":15,"o":3,"t":"2026-10-16T15:00:00Z","v":2226,"vw":2.98258},{"c":3,"h":3,"l":2.97,"n":21,"o":2.97,"t":"2026-10-16T15:30:00Z","v":4836,"vw":2.971805},{"c":2.95,"h":2.98,"l":2.95,"n":26,"o":2.98,"t":"2026-10-16T15:45:00Z","v":1056,"vw":2.9675},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-16T16:00:00Z","v":3516,"vw":2.94},{"c":2.97,"h":2.98,"l":2.94,"n":80,"o":2.94,"t":"2026-10-16T16:15:00Z","v":5640,"vw":2.963261},{"c":2.98,"h":2.99,"l":2.96,"n":116,"o":2.97,"t":"2026-10-16T16:30:00Z","v":5603,"vw":2.977442},{"c":2.98,"h":3,"l":2.98,"n":25,"o":2.98,"t":"2026-10-16T17:00:00Z","v":1732,"vw":2.986818},{"c":2.97,"h":2.99,"l":2.97,"n":29,"o":2.97,"t":"2026-10-16T17:30:00Z","v":1478,"vw":2.980436},{"c":2.9511,"h":2.96,"l":2.9511,"n":13,"o":2.96,"t":"2026-10-16T17:45:00Z","v":696,"vw":2.95555},{"c":2.93,"h":2.94,"l":2.9,"n":24,"o":2.94,"t":"2026-10-16T18:00:00Z","v":2451,"vw":2.923074},{"c":2.91,"h":2.93,"l":2.91,"n":47,"o":2.93,"t":"2026-10-16T18:15:00Z","v":2741,"vw":2.924729},{"c":2.89,"h":2.9,"l":2.89,"n":19,"o":2.9,"t":"2026-10-16T18:30:00Z","v":2263,"vw":2.899445},{"c":2.8679,"h":2.88,"l":2.86,"n":73,"o":2.88,"t":"2026-10-16T19:15:00Z","v":4903,"vw":2.876114},{"c":2.895,"h":2.92,"l":2.87,"n":123,"o":2.87,"t":"2026-10-16T19:30:00Z","v":10307,"vw":2.898518},{"c":2.91,"h":2.92,"l":2.865,"n":153,"o":2.895,"t":"2026-10-16T19:45:00Z","v":12703,"vw":2.887906},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-16T20:00:00Z","v":1481,"vw":2.92},{"c":2.87,"h":2.89,"l":2.87,"n":2,"o":2.89,"t":"2026-10-16T20:30:00Z","v":200,"vw":2.88},{"c":2.98,"h":2.98,"l":2.96,"n":12,"o":2.96,"t":"2026-10-19T13:30:00Z","v":602,"vw":2.972578},{"c":2.92,"h":2.985,"l":2.92,"n":17,"o":2.93,"t":"2026-10-19T13:45:00Z","v":3086,"vw":2.960465},{"c":2.86,"h":2.88,"l":2.85,"n":51,"o":2.8501,"t":"2026-10-19T14:00:00Z","v":19497,"vw":2.872861},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-10-19T14:15:00Z","v":213,"vw":2.84},{"c":2.8,"h":2.81,"l":2.8,"n":12,"o":2.8,"t":"2026-10-19T14:30:00Z","v":1412,"vw":2.8025},{"c":2.75,"h":2.8,"l":2.75,"n":79,"o":2.79,"t":"2026-10-19T14:45:00Z","v":12276,"vw":2.765807},{"c":2.7,"h":2.75,"l":2.7,"n":293,"o":2.75,"t":"2026-10-19T15:00:00Z","v":28846,"vw":2.71188},{"c":2.73,"h":2.75,"l":2.72,"n":68,"o":2.72,"t":"2026-10-19T15:15:00Z","v":12726,"vw":2.737167},{"c":2.73,"h":2.75,"l":2.73,"n":86,"o":2.74,"t":"2026-10-19T15:30:00Z","v":12063,"vw":2.737788},{"c":2.67,"h":2.72,"l":2.67,"n":29,"o":2.72,"t":"2026-10-19T15:45:00Z","v":1729,"vw":2.707115},{"c":2.64,"h":2.67,"l":2.64,"n":61,"o":2.67,"t":"2026-10-19T16:00:00Z","v":3307,"vw":2.653937},{"c":2.63,"h":2.6399,"l":2.62,"n":53,"o":2.63,"t":"2026-10-19T16:15:00Z","v":2752,"vw":2.635047},{"c":2.69,"h":2.69,"l":2.625,"n":67,"o":2.63,"t":"2026-10-19T16:30:00Z","v":9289,"vw":2.648545},{"c":2.675,"h":2.69,"l":2.675,"n":5,"o":2.69,"t":"2026-10-19T16:45:00Z","v":1160,"vw":2.688636},{"c":2.67,"h":2.675,"l":2.67,"n":7,"o":2.675,"t":"2026-10-19T17:00:00Z","v":740,"vw":2.670769},{"c":2.65,"h":2.665,"l":2.63,"n":67,"o":2.665,"t":"2026-10-19T17:15:00Z","v":5459,"vw":2.651712},{"c":2.625,"h":2.65,"l":2.625,"n":17,"o":2.65,"t":"2026-10-19T17:30:00Z","v":1033,"vw":2.643},{"c":2.64,"h":2.64,"l":2.625,"n":79,"o":2.625,"t":"2026-10-19T17:45:00Z","v":15385,"vw":2.628416},{"c":2.63,"h":2.64,"l":2.63,"n":6,"o":2.64,"t":"2026-10-19T18:00:00Z","v":928,"vw":2.633333},{"c":2.625,"h":2.625,"l":2.62,"n":6,"o":2.625,"t":"2026-10-19T18:15:00Z","v":326,"vw":2.623333},{"c":2.67,"h":2.68,"l":2.62,"n":147,"o":2.625,"t":"2026-10-19T18:30:00Z","v":24192,"vw":2.634324},{"c":2.71,"h":2.71,"l":2.69,"n":78,"o":2.69,"t":"2026-10-19T18:45:00Z","v":4904,"vw":2.699868},{"c":2.71,"h":2.765,"l":2.705,"n":57,"o":2.705,"t":"2026-10-19T19:00:00Z","v":7181,"vw":2.738013},{"c":2.72,"h":2.73,"l":2.71,"n":26,"o":2.71,"t":"2026-10-19T19:15:00Z","v":2779,"vw":2.723478},{"c":2.73,"h":2.73,"l":2.71,"n":22,"o":2.72,"t":"2026-10-19T19:30:00Z","v":1154,"vw":2.7225},{"c":2.74,"h":2.76,"l":2.671,"n":147,"o":2.72,"t":"2026-10-19T19:45:00Z","v":7970,"vw":2.72732},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-19T20:00:00Z","v":1282,"vw":2.73},{"c":2.7,"h":2.75,"l":2.7,"n":6,"o":2.75,"t":"2026-10-20T13:30:00Z","v":433,"vw":2.726077},{"c":2.765,"h":2.82,"l":2.76,"n":156,"o":2.78,"t":"2026-10-20T13:45:00Z","v":13717,"vw":2.7805},{"c":2.775,"h":2.78,"l":2.755,"n":54,"o":2.755,"t":"2026-10-20T14:00:00Z","v":4814,"vw":2.772015},{"c":2.7775,"h":2.7775,"l":2.76,"n":31,"o":2.775,"t":"2026-10-20T14:15:00Z","v":1235,"vw":2.767714},{"c":2.825,"h":2.825,"l":2.775,"n":165,"o":2.7775,"t":"2026-10-20T14:30:00Z","v":12929,"vw":2.794647},{"c":2.8425,"h":2.8425,"l":2.81,"n":40,"o":2.825,"t":"2026-10-20T14:45:00Z","v":3991,"vw":2.820303},{"c":2.84,"h":2.872,"l":2.84,"n":79,"o":2.87,"t":"2026-10-20T15:00:00Z","v":11922,"vw":2.866282},{"c":2.82,"h":2.85,"l":2.82,"n":32,"o":2.84,"t":"2026-10-20T15:15:00Z","v":2583,"vw":2.83236},{"c":2.8024,"h":2.82,"l":2.79,"n":83,"o":2.82,"t":"2026-10-20T15:30:00Z","v":6928,"vw":2.805684},{"c":2.785,"h":2.81,"l":2.7544,"n":43,"o":2.81,"t":"2026-10-20T15:45:00Z","v":5119,"vw":2.783103},{"c":2.87,"h":2.87,"l":2.775,"n":58,"o":2.79,"t":"2026-10-20T16:00:00Z","v":7844,"vw":2.80628},{"c":2.91,"h":2.93,"l":2.8724,"n":91,"o":2.8724,"t":"2026-10-20T16:30:00Z","v":8188,"vw":2.90549},{"c":2.845,"h":2.93,"l":2.84,"n":111,"o":2.93,"t":"2026-10-20T16:45:00Z","v":10408,"vw":2.877694},{"c":2.88,"h":2.88,"l":2.845,"n":21,"o":2.845,"t":"2026-10-20T17:00:00Z","v":1844,"vw":2.857794},{"c":2.9,"h":2.9,"l":2.9,"n":7,"o":2.9,"t":"2026-10-20T17:15:00Z","v":372,"vw":2.9},{"c":2.98,"h":2.98,"l":2.895,"n":61,"o":2.895,"t":"2026-10-20T17:30:00Z","v":6502,"vw":2.940112},{"c":3,"h":3,"l":2.96,"n":145,"o":2.99,"t":"2026-10-20T17:45:00Z","v":9035,"vw":2.974397},{"c":2.96,"h":3.015,"l":2.96,"n":71,"o":3.015,"t":"2026-10-20T18:00:00Z","v":5337,"vw":2.993451},{"c":2.96,"h":2.97,"l":2.96,"n":23,"o":2.96,"t":"2026-10-20T18:15:00Z","v":3255,"vw":2.961011},{"c":2.93,"h":2.95,"l":2.9001,"n":72,"o":2.95,"t":"2026-10-20T18:30:00Z","v":3931,"vw":2.938573},{"c":2.952,"h":2.958,"l":2.93,"n":44,"o":2.93,"t":"2026-10-20T18:45:00Z","v":5198,"vw":2.949411},{"c":2.94,"h":2.975,"l":2.93,"n":46,"o":2.96,"t":"2026-10-20T19:00:00Z","v":3727,"vw":2.952806},{"c":2.875,"h":2.93,"l":2.87,"n":111,"o":2.93,"t":"2026-10-20T19:15:00Z","v":9932,"vw":2.883811},{"c":2.845,"h":2.89,"l":2.845,"n":10,"o":2.89,"t":"2026-10-20T19:30:00Z","v":1117,"vw":2.854},{"c":2.89,"h":2.89,"l":2.814,"n":655,"o":2.86,"t":"2026-10-20T19:45:00Z","v":39260,"vw":2.86679},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-20T20:00:00Z","v":2508,"vw":2.87},{"c":2.85,"h":2.945,"l":2.85,"n":20,"o":2.9,"t":"2026-10-21T13:30:00Z","v":4594,"vw":2.911082},{"c":2.93,"h":2.94,"l":2.93,"n":15,"o":2.94,"t":"2026-10-21T13:45:00Z","v":1679,"vw":2.931911},{"c":2.935,"h":2.935,"l":2.935,"n":1,"o":2.935,"t":"2026-10-21T14:00:00Z","v":100,"vw":2.935},{"c":2.935,"h":2.95,"l":2.92,"n":102,"o":2.94,"t":"2026-10-21T14:15:00Z","v":8473,"vw":2.931247},{"c":2.95,"h":2.95,"l":2.94,"n":23,"o":2.94,"t":"2026-10-21T14:30:00Z","v":1322,"vw":2.949001},{"c":2.96,"h":3.01,"l":2.96,"n":85,"o":2.96,"t":"2026-10-21T14:45:00Z","v":6814,"vw":2.991613},{"c":2.92,"h":3,"l":2.92,"n":46,"o":2.97,"t":"2026-10-21T15:00:00Z","v":10768,"vw":2.943343},{"c":2.98,"h":2.9813,"l":2.98,"n":6,"o":2.9809,"t":"2026-10-21T15:15:00Z","v":1828,"vw":2.980993},{"c":3.03,"h":3.03,"l":2.99,"n":11,"o":2.99,"t":"2026-10-21T15:30:00Z","v":638,"vw":3.018},{"c":3.02,"h":3.03,"l":3.015,"n":82,"o":3.03,"t":"2026-10-21T15:45:00Z","v":6772,"vw":3.028072},{"c":3.05,"h":3.0528,"l":3.03,"n":40,"o":3.03,"t":"2026-10-21T16:00:00Z","v":4351,"vw":3.049522},{"c":3.06,"h":3.06,"l":3.04,"n":25,"o":3.04,"t":"2026-10-21T16:15:00Z","v":1058,"vw":3.0475},{"c":3.1,"h":3.1,"l":3.04,"n":73,"o":3.06,"t":"2026-10-21T16:30:00Z","v":6821,"vw":3.061643},{"c":3.145,"h":3.145,"l":3.1,"n":27,"o":3.1,"t":"2026-10-21T17:00:00Z","v":1769,"vw":3.11574},{"c":3.11,"h":3.14,"l":3.11,"n":73,"o":3.14,"t":"2026-10-21T17:15:00Z","v":8668,"vw":3.128388},{"c":3.13,"h":3.145,"l":3.11,"n":73,"o":3.11,"t":"2026-10-21T17:30:00Z","v":7860,"vw":3.123342},{"c":3.1709,"h":3.18,"l":3.14,"n":22,"o":3.14,"t":"2026-10-21T17:45:00Z","v":2930,"vw":3.173227},{"c":3.18,"h":3.18,"l":3.18,"n":38,"o":3.18,"t":"2026-10-21T18:00:00Z","v":1017,"vw":3.18},{"c":3.09,"h":3.19,"l":3.09,"n":96,"o":3.19,"t":"2026-10-21T18:15:00Z","v":7588,"vw":3.168357},{"c":3.115,"h":3.115,"l":3.09,"n":19,"o":3.09,"t":"2026-10-21T18:30:00Z","v":856,"vw":3.104167},{"c":3.06,"h":3.11,"l":3.06,"n":85,"o":3.11,"t":"2026-10-21T18:45:00Z","v":6338,"vw":3.091974},{"c":3.035,"h":3.06,"l":3.03,"n":88,"o":3.06,"t":"2026-10-21T19:00:00Z","v":6433,"vw":3.045181},{"c":3.03,"h":3.04,"l":3.03,"n":19,"o":3.03,"t":"2026-10-21T19:15:00Z","v":955,"vw":3.031667},{"c":3.04,"h":3.05,"l":3.04,"n":23,"o":3.05,"t":"2026-10-21T19:30:00Z","v":1543,"vw":3.048179},{"c":3.03,"h":3.04,"l":3.0139,"n":64,"o":3.035,"t":"2026-10-21T19:45:00Z","v":6294,"vw":3.028764},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-21T20:00:00Z","v":820,"vw":3.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05353574490268893,"strike":5.943428081556977,"iv":1.5599019944906227,"gamma":0.13029809964561337,"theta":-0.003953211393586232,"vega":0.0014838657824347695,"rho":0.00019696135358056432,"breakevenPct":98.57496114104853},{"delta":0.15,"premium":0.08502413106425724,"strike":5.4396139029718835,"iv":1.500858467670174,"gamma":0.17462203887808958,"theta":-0.004682701843332467,"vega":0.0018630317659361234,"rho":0.0002922740666066638,"breakevenPct":82.93503423960732},{"delta":0.2,"premium":0.11651251722582559,"strike":4.93579972438679,"iv":1.4418149408497252,"gamma":0.21894597811056588,"theta":-0.005412192293078703,"vega":0.002242197749437478,"rho":0.0003875867796327634,"breakevenPct":67.29510733816608},{"delta":0.25,"premium":0.1480009033873939,"strike":4.431985545801697,"iv":1.3827714140292766,"gamma":0.2632699173430421,"theta":-0.006141682742824939,"vega":0.002621363732938832,"rho":0.0004828994926588629,"breakevenPct":51.655180436724855},{"delta":0.3,"premium":0.19550211286601618,"strike":4.102510564330081,"iv":1.451631748961107,"gamma":0.2883516711387554,"theta":-0.007482512988956382,"vega":0.002973782280255173,"rho":0.0005657988381198414,"breakevenPct":42.318300569407185},{"delta":0.35,"premium":0.3393062582685793,"strike":4.821531291342897,"iv":2.289720417889227,"gamma":0.19770873888365825,"theta":-0.012500010120954119,"vega":0.003165338712124853,"rho":0.0005740427828713774,"breakevenPct":70.88866058316145},{"delta":0.4,"premium":0.5072391574569327,"strike":6.715826519310923,"iv":3.458652312714166,"gamma":0.15600773123597073,"theta":-0.019411492010358605,"vega":0.0032902719465670973,"rho":0.0005615735672908359,"breakevenPct":139.17436015787604},{"delta":0.45,"premium":0.43511519551378597,"strike":5.561843128220575,"iv":2.624008737337096,"gamma":0.2941109202931226,"theta":-0.014811649771116805,"vega":0.0033243489817947067,"rho":0.0007383124625913388,"breakevenPct":98.57477893160136},{"delta":0.5,"premium":0.36299123357063917,"strike":4.407859737130226,"iv":1.7893651619600264,"gamma":0.43221410935027454,"theta":-0.010211807531875004,"vega":0.003358426017022316,"rho":0.0009150513578918418,"breakevenPct":57.97519770532668},{"delta":0.55,"premium":0.2908672716274923,"strike":3.2538763460398767,"iv":0.9547215865829557,"gamma":0.5703172984074265,"theta":-0.005611965292633197,"vega":0.0033925030522499256,"rho":0.001091790253192345,"breakevenPct":17.375616479051956},{"delta":0.6,"premium":0.37949364671019453,"strike":2.8770662979880064,"iv":0.8665860776532771,"gamma":0.5455869101869179,"theta":-0.004618375761845587,"vega":0.0031948993390230186,"rho":0.001142779667523011,"breakevenPct":7.833110751596055},{"delta":0.65,"premium":0.5134598604412135,"strike":2.7194589877162194,"iv":0.9890041259267095,"gamma":0.4749291027342482,"theta":-0.004641934430878391,"vega":0.002931949773667914,"rho":0.0011583012795288515,"breakevenPct":7.0502929853454575},{"delta":0.7,"premium":0.6474260741722322,"strike":2.561851677444433,"iv":1.1114221742001418,"gamma":0.40427129528157874,"theta":-0.004665493099911194,"vega":0.00266900020831281,"rho":0.0011738228915346917,"breakevenPct":6.267475219094862},{"delta":0.75,"premium":0.7813922879032513,"strike":2.4042443671726454,"iv":1.2338402224735743,"gamma":0.3336134878289091,"theta":-0.0046890517689439975,"vega":0.002406050642957705,"rho":0.0011893445035405321,"breakevenPct":5.484657452844264},{"delta":0.8,"premium":0.9153585016342702,"strike":2.2466370569008585,"iv":1.3562582707470066,"gamma":0.2629556803762395,"theta":-0.004712610437976801,"vega":0.002143101077602601,"rho":0.0012048661155463726,"breakevenPct":4.701839686593667},{"delta":0.85,"premium":1.049324715365289,"strike":2.089029746629072,"iv":1.478676319020439,"gamma":0.19229787292356998,"theta":-0.004736169107009605,"vega":0.0018801515122474966,"rho":0.0012203877275522128,"breakevenPct":3.919021920343071},{"delta":0.9,"premium":1.4705062465829193,"strike":1.6629207350410544,"iv":2.2794329266735742,"gamma":0.11316057114155106,"theta":-0.005274750967009653,"vega":0.001479366590750091,"rho":0.001004295769545042,"breakevenPct":3.7558603186746224}],"put":[{"delta":0.2,"premium":0.8049001834695808,"strike":2.236182151762874,"iv":4.1293057991875814,"gamma":0.07850287361266124,"theta":-0.01633401084321442,"vega":0.0023620753761079897,"rho":-0.0011393554149890565,"breakevenPct":52.60655734128168},{"delta":0.25,"premium":1.0374123470720424,"strike":2.658931540130986,"iv":3.962161232858303,"gamma":0.09285764322081616,"theta":-0.01772896536274296,"vega":0.0026789317606119786,"rho":-0.0014493779475783213,"breakevenPct":46.30731148811445},{"delta":0.3,"premium":1.2821266856703675,"strike":3.084632126919063,"iv":3.8091107797524955,"gamma":0.10619453598314703,"theta":-0.018953289681835232,"vega":0.002967171442631726,"rho":-0.0017692276574213183,"breakevenPct":40.31438936262599},{"delta":0.35,"premium":1.5777926614423237,"strike":3.522655794729368,"iv":3.7149119775605466,"gamma":0.11528116256314176,"theta":-0.019465127246194026,"vega":0.0031359186700212864,"rho":-0.002130111918075369,"breakevenPct":35.600558500428996},{"delta":0.4,"premium":1.87345863721428,"strike":3.960679462539674,"iv":3.6207131753685973,"gamma":0.12436778914313651,"theta":-0.019976964810552823,"vega":0.003304665897410847,"rho":-0.00249099617872942,"breakevenPct":30.886727638231996},{"delta":0.45,"premium":4.226280526368485,"strike":6.302439061559985,"iv":4.675221296921022,"gamma":0.09966893146217505,"theta":-0.026809438564560084,"vega":0.00339010314424023,"rho":-0.00449818599766424,"breakevenPct":31.253028636043037}]},"raw":{"call":[{"delta":0.1,"premium":0.05353574490268893,"strike":5.943428081556977,"iv":1.5599019944906227,"gamma":0.13029809964561337,"theta":-0.003953211393586232,"vega":0.0014838657824347695,"rho":0.00019696135358056432,"breakevenPct":98.57496114104853},{"delta":0.15,"premium":0.08502413106425724,"strike":5.4396139029718835,"iv":1.500858467670174,"gamma":0.17462203887808958,"theta":-0.004682701843332467,"vega":0.0018630317659361234,"rho":0.0002922740666066638,"breakevenPct":82.93503423960732},{"delta":0.2,"premium":0.11651251722582559,"strike":4.93579972438679,"iv":1.4418149408497252,"gamma":0.21894597811056588,"theta":-0.005412192293078703,"vega":0.002242197749437478,"rho":0.0003875867796327634,"breakevenPct":67.29510733816608},{"delta":0.25,"premium":0.1480009033873939,"strike":4.431985545801697,"iv":1.3827714140292766,"gamma":0.2632699173430421,"theta":-0.006141682742824939,"vega":0.002621363732938832,"rho":0.0004828994926588629,"breakevenPct":51.655180436724855},{"delta":0.3,"premium":0.19550211286601618,"strike":4.102510564330081,"iv":1.451631748961107,"gamma":0.2883516711387554,"theta":-0.007482512988956382,"vega":0.002973782280255173,"rho":0.0005657988381198414,"breakevenPct":42.318300569407185},{"delta":0.35,"premium":0.3393062582685793,"strike":4.821531291342897,"iv":2.289720417889227,"gamma":0.19770873888365825,"theta":-0.012500010120954119,"vega":0.003165338712124853,"rho":0.0005740427828713774,"breakevenPct":70.88866058316145},{"delta":0.4,"premium":0.5072391574569327,"strike":6.715826519310923,"iv":3.458652312714166,"gamma":0.15600773123597073,"theta":-0.019411492010358605,"vega":0.0032902719465670973,"rho":0.0005615735672908359,"breakevenPct":139.17436015787604},{"delta":0.45,"premium":0.43511519551378597,"strike":5.561843128220575,"iv":2.624008737337096,"gamma":0.2941109202931226,"theta":-0.014811649771116805,"vega":0.0033243489817947067,"rho":0.0007383124625913388,"breakevenPct":98.57477893160136},{"delta":0.5,"premium":0.36299123357063917,"strike":4.407859737130226,"iv":1.7893651619600264,"gamma":0.43221410935027454,"theta":-0.010211807531875004,"vega":0.003358426017022316,"rho":0.0009150513578918418,"breakevenPct":57.97519770532668},{"delta":0.55,"premium":0.2908672716274923,"strike":3.2538763460398767,"iv":0.9547215865829557,"gamma":0.5703172984074265,"theta":-0.005611965292633197,"vega":0.0033925030522499256,"rho":0.001091790253192345,"breakevenPct":17.375616479051956},{"delta":0.6,"premium":0.37949364671019453,"strike":2.8770662979880064,"iv":0.8665860776532771,"gamma":0.5455869101869179,"theta":-0.004618375761845587,"vega":0.0031948993390230186,"rho":0.001142779667523011,"breakevenPct":7.833110751596055},{"delta":0.65,"premium":0.5134598604412135,"strike":2.7194589877162194,"iv":0.9890041259267095,"gamma":0.4749291027342482,"theta":-0.004641934430878391,"vega":0.002931949773667914,"rho":0.0011583012795288515,"breakevenPct":7.0502929853454575},{"delta":0.7,"premium":0.6474260741722322,"strike":2.561851677444433,"iv":1.1114221742001418,"gamma":0.40427129528157874,"theta":-0.004665493099911194,"vega":0.00266900020831281,"rho":0.0011738228915346917,"breakevenPct":6.267475219094862},{"delta":0.75,"premium":0.7813922879032513,"strike":2.4042443671726454,"iv":1.2338402224735743,"gamma":0.3336134878289091,"theta":-0.0046890517689439975,"vega":0.002406050642957705,"rho":0.0011893445035405321,"breakevenPct":5.484657452844264},{"delta":0.8,"premium":0.9153585016342702,"strike":2.2466370569008585,"iv":1.3562582707470066,"gamma":0.2629556803762395,"theta":-0.004712610437976801,"vega":0.002143101077602601,"rho":0.0012048661155463726,"breakevenPct":4.701839686593667},{"delta":0.85,"premium":1.049324715365289,"strike":2.089029746629072,"iv":1.478676319020439,"gamma":0.19229787292356998,"theta":-0.004736169107009605,"vega":0.0018801515122474966,"rho":0.0012203877275522128,"breakevenPct":3.919021920343071},{"delta":0.9,"premium":1.4705062465829193,"strike":1.6629207350410544,"iv":2.2794329266735742,"gamma":0.11316057114155106,"theta":-0.005274750967009653,"vega":0.001479366590750091,"rho":0.001004295769545042,"breakevenPct":3.7558603186746224}],"put":[{"delta":0.2,"premium":0.8049001834695808,"strike":2.236182151762874,"iv":4.1293057991875814,"gamma":0.07850287361266124,"theta":-0.01633401084321442,"vega":0.0023620753761079897,"rho":-0.0011393554149890565,"breakevenPct":52.60655734128168},{"delta":0.25,"premium":1.0374123470720424,"strike":2.658931540130986,"iv":3.962161232858303,"gamma":0.09285764322081616,"theta":-0.01772896536274296,"vega":0.0026789317606119786,"rho":-0.0014493779475783213,"breakevenPct":46.30731148811445},{"delta":0.3,"premium":1.2821266856703675,"strike":3.084632126919063,"iv":3.8091107797524955,"gamma":0.10619453598314703,"theta":-0.018953289681835232,"vega":0.002967171442631726,"rho":-0.0017692276574213183,"breakevenPct":40.31438936262599},{"delta":0.35,"premium":1.5777926614423237,"strike":3.522655794729368,"iv":3.7149119775605466,"gamma":0.11528116256314176,"theta":-0.019465127246194026,"vega":0.0031359186700212864,"rho":-0.002130111918075369,"breakevenPct":35.600558500428996},{"delta":0.4,"premium":1.87345863721428,"strike":3.960679462539674,"iv":3.6207131753685973,"gamma":0.12436778914313651,"theta":-0.019976964810552823,"vega":0.003304665897410847,"rho":-0.00249099617872942,"breakevenPct":30.886727638231996},{"delta":0.45,"premium":4.226280526368485,"strike":6.302439061559985,"iv":4.675221296921022,"gamma":0.09966893146217505,"theta":-0.026809438564560084,"vega":0.00339010314424023,"rho":-0.00449818599766424,"breakevenPct":31.253028636043037}]}},"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"}}