{"symbol":"KNDI","url":"https://intraalpha.com/companies/KNDI","capturedAt":"2026-10-25T18:25:50.364Z","state":"ready","quote":{"symbol":"KNDI","last_price":3.3323,"prev_close":3.305,"regular_close":3.41,"change":0.0273,"change_pct":0.826,"regular_change":0.105,"regular_change_pct":3.177,"extended_change":-0.0777,"extended_change_pct":-2.2786,"bid":3.31,"ask":3.87,"bid_size":300,"ask_size":100,"volume":25226,"vwap":3.351288,"open":3.3,"high":3.46,"low":3.26,"close":3.41,"trade_count":612,"last_trade_at":"2026-10-23T22:02:35.445954807Z","last_quote_at":"2026-10-23T23:00:00.004517681Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-25T14:25:34.160084596-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"KNDI","fetched_at":"2026-10-25T18:25:48.722217+00:00","name":"Kandi Technologies Group Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RECREATIONAL VEHICLES","country":"China","description":"Kandi Technologies Group, Inc. develops, produces and distributes electric vehicle (EV) and off-road vehicle products and parts in the People's Republic of China and internationally. The company is headquartered in Jinhua, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":34241600,"ebitda":-31593258,"pe_ratio":null,"peg_ratio":0,"book_value":31.75,"dividend_per_share":null,"dividend_yield":null,"eps":-10.4,"revenue_ttm":108266000,"gross_profit_ttm":45723700,"profit_margin":-0.797,"operating_margin_ttm":0.0967,"return_on_assets_ttm":-0.0469,"return_on_equity_ttm":-0.265,"quarterly_earnings_growth":3.824,"quarterly_revenue_growth":0.574,"analyst_target_price":null,"analyst_number":null,"beta":0.538,"fifty_two_week_high":12.6,"fifty_two_week_low":3.26,"fifty_day_ma":5.93,"two_hundred_day_ma":7.62,"shares_outstanding":10041500,"forward_pe":40.32,"price_to_sales":0.316,"price_to_book":0.219,"ev_to_revenue":0.0029,"ev_to_ebitda":22.51},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-25T18:25:48.722217+00:00"},"optionObservedAt":"2026-10-23T19:55:01.715Z","bars":[{"c":3.75,"h":3.75,"l":3.75,"n":10,"o":3.75,"t":"2026-10-19T13:25:00Z","v":457,"vw":3.75},{"c":3.71,"h":3.77,"l":3.71,"n":30,"o":3.77,"t":"2026-10-19T13:30:00Z","v":1847,"vw":3.752097},{"c":3.78,"h":3.78,"l":3.78,"n":12,"o":3.78,"t":"2026-10-19T13:35:00Z","v":1819,"vw":3.78},{"c":3.71,"h":3.722,"l":3.71,"n":12,"o":3.722,"t":"2026-10-19T14:10:00Z","v":515,"vw":3.7148},{"c":3.65,"h":3.65,"l":3.65,"n":16,"o":3.65,"t":"2026-10-19T14:30:00Z","v":355,"vw":3.65},{"c":3.61,"h":3.65,"l":3.61,"n":9,"o":3.64,"t":"2026-10-19T14:35:00Z","v":2769,"vw":3.64293},{"c":3.61,"h":3.61,"l":3.61,"n":7,"o":3.61,"t":"2026-10-19T14:40:00Z","v":344,"vw":3.61},{"c":3.565,"h":3.565,"l":3.565,"n":2,"o":3.565,"t":"2026-10-19T14:45:00Z","v":105,"vw":3.565},{"c":3.53,"h":3.53,"l":3.53,"n":8,"o":3.53,"t":"2026-10-19T14:50:00Z","v":392,"vw":3.53},{"c":3.5501,"h":3.5501,"l":3.5213,"n":3,"o":3.5213,"t":"2026-10-19T14:55:00Z","v":1065,"vw":3.544823},{"c":3.545,"h":3.57,"l":3.545,"n":5,"o":3.57,"t":"2026-10-19T15:00:00Z","v":484,"vw":3.5642},{"c":3.609,"h":3.61,"l":3.57,"n":24,"o":3.57,"t":"2026-10-19T15:15:00Z","v":687,"vw":3.6014},{"c":3.608,"h":3.608,"l":3.608,"n":7,"o":3.608,"t":"2026-10-19T15:20:00Z","v":2018,"vw":3.608},{"c":3.58,"h":3.58,"l":3.58,"n":11,"o":3.58,"t":"2026-10-19T15:25:00Z","v":1733,"vw":3.58},{"c":3.62,"h":3.62,"l":3.58,"n":25,"o":3.58,"t":"2026-10-19T15:40:00Z","v":1511,"vw":3.594175},{"c":3.63,"h":3.63,"l":3.61,"n":10,"o":3.61,"t":"2026-10-19T15:45:00Z","v":1859,"vw":3.626511},{"c":3.6,"h":3.6,"l":3.595,"n":4,"o":3.595,"t":"2026-10-19T16:05:00Z","v":2002,"vw":3.599749},{"c":3.6,"h":3.6,"l":3.595,"n":15,"o":3.595,"t":"2026-10-19T16:10:00Z","v":1802,"vw":3.598851},{"c":3.66,"h":3.68,"l":3.6399,"n":28,"o":3.6399,"t":"2026-10-19T16:15:00Z","v":2973,"vw":3.6537},{"c":3.62,"h":3.62,"l":3.59,"n":5,"o":3.59,"t":"2026-10-19T16:35:00Z","v":2526,"vw":3.6056},{"c":3.5901,"h":3.5901,"l":3.5901,"n":7,"o":3.5901,"t":"2026-10-19T16:45:00Z","v":458,"vw":3.5901},{"c":3.52,"h":3.6,"l":3.52,"n":25,"o":3.59,"t":"2026-10-19T17:45:00Z","v":5056,"vw":3.565979},{"c":3.52,"h":3.52,"l":3.52,"n":8,"o":3.52,"t":"2026-10-19T17:50:00Z","v":685,"vw":3.52},{"c":3.5173,"h":3.5173,"l":3.5173,"n":1,"o":3.5173,"t":"2026-10-19T17:55:00Z","v":200,"vw":3.5173},{"c":3.52,"h":3.52,"l":3.5188,"n":18,"o":3.5188,"t":"2026-10-19T18:05:00Z","v":903,"vw":3.51982},{"c":3.52,"h":3.53,"l":3.52,"n":8,"o":3.53,"t":"2026-10-19T18:35:00Z","v":492,"vw":3.5275},{"c":3.52,"h":3.525,"l":3.52,"n":3,"o":3.525,"t":"2026-10-19T19:10:00Z","v":1152,"vw":3.523913},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-19T19:20:00Z","v":100,"vw":3.52},{"c":3.51,"h":3.53,"l":3.51,"n":13,"o":3.529,"t":"2026-10-19T19:25:00Z","v":1029,"vw":3.526328},{"c":3.5375,"h":3.5375,"l":3.52,"n":11,"o":3.52,"t":"2026-10-19T19:50:00Z","v":971,"vw":3.522588},{"c":3.535,"h":3.55,"l":3.535,"n":65,"o":3.5375,"t":"2026-10-19T19:55:00Z","v":1527,"vw":3.539975},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-19T20:25:00Z","v":101,"vw":3.52},{"c":3.48,"h":3.48,"l":3.48,"n":9,"o":3.48,"t":"2026-10-20T12:15:00Z","v":143,"vw":3.48},{"c":3.49,"h":3.49,"l":3.45,"n":11,"o":3.45,"t":"2026-10-20T13:25:00Z","v":794,"vw":3.477956},{"c":3.48,"h":3.5,"l":3.47,"n":50,"o":3.5,"t":"2026-10-20T13:30:00Z","v":5237,"vw":3.495003},{"c":3.68,"h":3.68,"l":3.54,"n":50,"o":3.54,"t":"2026-10-20T13:35:00Z","v":2395,"vw":3.622071},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-20T13:45:00Z","v":1921,"vw":3.7},{"c":3.7,"h":3.715,"l":3.7,"n":6,"o":3.71,"t":"2026-10-20T13:50:00Z","v":1201,"vw":3.709583},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-20T14:00:00Z","v":100,"vw":3.73},{"c":3.7076,"h":3.7913,"l":3.7076,"n":3,"o":3.7913,"t":"2026-10-20T14:05:00Z","v":202,"vw":3.74945},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-10-20T14:15:00Z","v":102,"vw":3.76},{"c":3.8,"h":3.8,"l":3.76,"n":15,"o":3.76,"t":"2026-10-20T14:20:00Z","v":1405,"vw":3.788467},{"c":3.795,"h":3.795,"l":3.7821,"n":2,"o":3.7821,"t":"2026-10-20T14:30:00Z","v":545,"vw":3.786834},{"c":3.7701,"h":3.785,"l":3.75,"n":24,"o":3.77,"t":"2026-10-20T14:35:00Z","v":2216,"vw":3.771936},{"c":3.7932,"h":3.7932,"l":3.7875,"n":5,"o":3.7875,"t":"2026-10-20T14:45:00Z","v":612,"vw":3.792224},{"c":3.77,"h":3.77,"l":3.77,"n":12,"o":3.77,"t":"2026-10-20T14:50:00Z","v":437,"vw":3.77},{"c":3.7176,"h":3.7176,"l":3.7176,"n":1,"o":3.7176,"t":"2026-10-20T15:00:00Z","v":100,"vw":3.7176},{"c":3.68,"h":3.71,"l":3.68,"n":7,"o":3.71,"t":"2026-10-20T15:10:00Z","v":757,"vw":3.696023},{"c":3.655,"h":3.655,"l":3.655,"n":1,"o":3.655,"t":"2026-10-20T15:20:00Z","v":117,"vw":3.655},{"c":3.65,"h":3.65,"l":3.65,"n":5,"o":3.65,"t":"2026-10-20T15:40:00Z","v":271,"vw":3.65},{"c":3.71,"h":3.72,"l":3.71,"n":8,"o":3.71,"t":"2026-10-20T17:10:00Z","v":417,"vw":3.713333},{"c":3.705,"h":3.705,"l":3.705,"n":2,"o":3.705,"t":"2026-10-20T17:35:00Z","v":104,"vw":3.705},{"c":3.68,"h":3.68,"l":3.65,"n":22,"o":3.65,"t":"2026-10-20T18:00:00Z","v":1792,"vw":3.664311},{"c":3.685,"h":3.685,"l":3.685,"n":2,"o":3.685,"t":"2026-10-20T18:35:00Z","v":101,"vw":3.685},{"c":3.69,"h":3.69,"l":3.69,"n":5,"o":3.69,"t":"2026-10-20T18:55:00Z","v":148,"vw":3.69},{"c":3.71,"h":3.71,"l":3.71,"n":5,"o":3.71,"t":"2026-10-20T19:00:00Z","v":280,"vw":3.71},{"c":3.66,"h":3.6701,"l":3.66,"n":9,"o":3.6701,"t":"2026-10-20T19:20:00Z","v":963,"vw":3.668797},{"c":3.65,"h":3.65,"l":3.65,"n":5,"o":3.65,"t":"2026-10-20T19:35:00Z","v":775,"vw":3.65},{"c":3.6375,"h":3.6375,"l":3.6375,"n":4,"o":3.6375,"t":"2026-10-20T19:45:00Z","v":115,"vw":3.6375},{"c":3.66,"h":3.66,"l":3.63,"n":19,"o":3.63,"t":"2026-10-20T19:55:00Z","v":867,"vw":3.643333},{"c":3.67,"h":3.67,"l":3.67,"n":4,"o":3.67,"t":"2026-10-20T20:00:00Z","v":130,"vw":3.67},{"c":3.61,"h":3.61,"l":3.61,"n":5,"o":3.61,"t":"2026-10-21T13:30:00Z","v":1900,"vw":3.61},{"c":3.56,"h":3.6,"l":3.56,"n":25,"o":3.6,"t":"2026-10-21T13:35:00Z","v":815,"vw":3.583055},{"c":3.64,"h":3.665,"l":3.635,"n":18,"o":3.64,"t":"2026-10-21T13:40:00Z","v":1157,"vw":3.644},{"c":3.69,"h":3.69,"l":3.69,"n":6,"o":3.69,"t":"2026-10-21T13:45:00Z","v":304,"vw":3.69},{"c":3.71,"h":3.71,"l":3.6944,"n":3,"o":3.6944,"t":"2026-10-21T14:45:00Z","v":401,"vw":3.69908},{"c":3.65,"h":3.67,"l":3.65,"n":5,"o":3.67,"t":"2026-10-21T15:50:00Z","v":576,"vw":3.658806},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-21T16:00:00Z","v":121,"vw":3.64},{"c":3.6446,"h":3.6446,"l":3.6446,"n":1,"o":3.6446,"t":"2026-10-21T16:10:00Z","v":100,"vw":3.6446},{"c":3.62,"h":3.62,"l":3.6,"n":5,"o":3.6,"t":"2026-10-21T16:20:00Z","v":669,"vw":3.611511},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-21T17:15:00Z","v":1000,"vw":3.6},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-21T17:20:00Z","v":100,"vw":3.58},{"c":3.5613,"h":3.5613,"l":3.5613,"n":4,"o":3.5613,"t":"2026-10-21T18:00:00Z","v":164,"vw":3.5613},{"c":3.59,"h":3.59,"l":3.59,"n":5,"o":3.59,"t":"2026-10-21T18:05:00Z","v":920,"vw":3.59},{"c":3.5866,"h":3.5866,"l":3.58,"n":3,"o":3.58,"t":"2026-10-21T18:25:00Z","v":1110,"vw":3.586},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-21T18:30:00Z","v":175,"vw":3.6},{"c":3.59,"h":3.59,"l":3.59,"n":4,"o":3.59,"t":"2026-10-21T18:40:00Z","v":204,"vw":3.59},{"c":3.6,"h":3.6,"l":3.6,"n":72,"o":3.6,"t":"2026-10-21T18:50:00Z","v":1988,"vw":3.6},{"c":3.59,"h":3.59,"l":3.59,"n":32,"o":3.59,"t":"2026-10-21T19:05:00Z","v":530,"vw":3.59},{"c":3.59,"h":3.6,"l":3.585,"n":3,"o":3.585,"t":"2026-10-21T19:25:00Z","v":362,"vw":3.591381},{"c":3.6,"h":3.6,"l":3.59,"n":17,"o":3.6,"t":"2026-10-21T19:40:00Z","v":1518,"vw":3.59687},{"c":3.605,"h":3.605,"l":3.605,"n":1,"o":3.605,"t":"2026-10-21T19:50:00Z","v":100,"vw":3.605},{"c":3.58,"h":3.59,"l":3.58,"n":39,"o":3.58,"t":"2026-10-21T19:55:00Z","v":3596,"vw":3.586527},{"c":3.57,"h":3.57,"l":3.57,"n":3,"o":3.57,"t":"2026-10-21T20:00:00Z","v":306,"vw":3.57},{"c":3.51,"h":3.54,"l":3.51,"n":32,"o":3.53,"t":"2026-10-22T13:30:00Z","v":2222,"vw":3.523271},{"c":3.535,"h":3.535,"l":3.53,"n":5,"o":3.53,"t":"2026-10-22T13:35:00Z","v":2001,"vw":3.5305},{"c":3.585,"h":3.585,"l":3.56,"n":8,"o":3.56,"t":"2026-10-22T13:45:00Z","v":372,"vw":3.568333},{"c":3.5895,"h":3.5895,"l":3.58,"n":7,"o":3.58,"t":"2026-10-22T14:10:00Z","v":994,"vw":3.58475},{"c":3.605,"h":3.605,"l":3.605,"n":1,"o":3.605,"t":"2026-10-22T14:35:00Z","v":100,"vw":3.605},{"c":3.54,"h":3.54,"l":3.54,"n":4,"o":3.54,"t":"2026-10-22T14:50:00Z","v":208,"vw":3.54},{"c":3.5,"h":3.51,"l":3.5,"n":9,"o":3.51,"t":"2026-10-22T14:55:00Z","v":694,"vw":3.508},{"c":3.47,"h":3.49,"l":3.47,"n":9,"o":3.49,"t":"2026-10-22T15:05:00Z","v":1602,"vw":3.473534},{"c":3.45,"h":3.45,"l":3.45,"n":9,"o":3.45,"t":"2026-10-22T15:30:00Z","v":667,"vw":3.45},{"c":3.395,"h":3.42,"l":3.395,"n":28,"o":3.42,"t":"2026-10-22T15:45:00Z","v":2153,"vw":3.404113},{"c":3.4,"h":3.42,"l":3.4,"n":16,"o":3.42,"t":"2026-10-22T15:55:00Z","v":715,"vw":3.416094},{"c":3.394,"h":3.394,"l":3.3701,"n":10,"o":3.3701,"t":"2026-10-22T16:05:00Z","v":4019,"vw":3.392781},{"c":3.34,"h":3.37,"l":3.34,"n":24,"o":3.37,"t":"2026-10-22T16:10:00Z","v":2185,"vw":3.368566},{"c":3.34,"h":3.34,"l":3.33,"n":5,"o":3.33,"t":"2026-10-22T16:15:00Z","v":669,"vw":3.334717},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-22T16:25:00Z","v":301,"vw":3.34},{"c":3.34,"h":3.34,"l":3.34,"n":4,"o":3.34,"t":"2026-10-22T16:30:00Z","v":689,"vw":3.34},{"c":3.335,"h":3.35,"l":3.335,"n":8,"o":3.35,"t":"2026-10-22T16:40:00Z","v":2115,"vw":3.342857},{"c":3.37,"h":3.37,"l":3.335,"n":6,"o":3.335,"t":"2026-10-22T17:05:00Z","v":666,"vw":3.359231},{"c":3.335,"h":3.335,"l":3.335,"n":28,"o":3.335,"t":"2026-10-22T17:25:00Z","v":616,"vw":3.335},{"c":3.36,"h":3.36,"l":3.335,"n":22,"o":3.335,"t":"2026-10-22T17:30:00Z","v":1743,"vw":3.336563},{"c":3.36,"h":3.36,"l":3.36,"n":11,"o":3.36,"t":"2026-10-22T17:45:00Z","v":140,"vw":3.36},{"c":3.36,"h":3.36,"l":3.34,"n":49,"o":3.34,"t":"2026-10-22T17:50:00Z","v":1728,"vw":3.343333},{"c":3.296,"h":3.296,"l":3.296,"n":1,"o":3.296,"t":"2026-10-22T18:20:00Z","v":112,"vw":3.296},{"c":3.32,"h":3.32,"l":3.31,"n":7,"o":3.31,"t":"2026-10-22T18:30:00Z","v":600,"vw":3.314},{"c":3.3159,"h":3.3159,"l":3.3159,"n":3,"o":3.3159,"t":"2026-10-22T19:10:00Z","v":304,"vw":3.3159},{"c":3.35,"h":3.35,"l":3.3,"n":37,"o":3.33,"t":"2026-10-22T19:25:00Z","v":3270,"vw":3.323927},{"c":3.365,"h":3.365,"l":3.35,"n":8,"o":3.35,"t":"2026-10-22T19:30:00Z","v":562,"vw":3.3575},{"c":3.34,"h":3.34,"l":3.34,"n":5,"o":3.34,"t":"2026-10-22T19:40:00Z","v":215,"vw":3.34},{"c":3.305,"h":3.34,"l":3.3,"n":20,"o":3.3,"t":"2026-10-22T19:55:00Z","v":1331,"vw":3.313636},{"c":3.34,"h":3.34,"l":3.305,"n":7,"o":3.305,"t":"2026-10-22T20:00:00Z","v":511,"vw":3.326996},{"c":3.34,"h":3.34,"l":3.3,"n":6,"o":3.3,"t":"2026-10-23T13:30:00Z","v":1038,"vw":3.303876},{"c":3.26,"h":3.27,"l":3.26,"n":10,"o":3.27,"t":"2026-10-23T13:35:00Z","v":3188,"vw":3.260323},{"c":3.28,"h":3.28,"l":3.28,"n":4,"o":3.28,"t":"2026-10-23T13:40:00Z","v":360,"vw":3.28},{"c":3.375,"h":3.375,"l":3.3704,"n":2,"o":3.3704,"t":"2026-10-23T13:45:00Z","v":500,"vw":3.37224},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-23T13:55:00Z","v":1000,"vw":3.3},{"c":3.315,"h":3.3199,"l":3.3,"n":7,"o":3.31,"t":"2026-10-23T14:00:00Z","v":914,"vw":3.313807},{"c":3.26,"h":3.3,"l":3.26,"n":10,"o":3.3,"t":"2026-10-23T14:15:00Z","v":2386,"vw":3.291442},{"c":3.29,"h":3.29,"l":3.29,"n":4,"o":3.29,"t":"2026-10-23T14:20:00Z","v":355,"vw":3.29},{"c":3.335,"h":3.335,"l":3.31,"n":13,"o":3.31,"t":"2026-10-23T14:30:00Z","v":793,"vw":3.320833},{"c":3.37,"h":3.37,"l":3.335,"n":9,"o":3.34,"t":"2026-10-23T14:40:00Z","v":529,"vw":3.345},{"c":3.37,"h":3.38,"l":3.37,"n":7,"o":3.37,"t":"2026-10-23T14:45:00Z","v":459,"vw":3.372309},{"c":3.39,"h":3.39,"l":3.38,"n":4,"o":3.38,"t":"2026-10-23T14:50:00Z","v":239,"vw":3.385},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-23T15:15:00Z","v":100,"vw":3.46},{"c":3.4286,"h":3.4286,"l":3.4286,"n":1,"o":3.4286,"t":"2026-10-23T15:20:00Z","v":150,"vw":3.4286},{"c":3.385,"h":3.385,"l":3.385,"n":3,"o":3.385,"t":"2026-10-23T16:45:00Z","v":152,"vw":3.385},{"c":3.39,"h":3.39,"l":3.39,"n":8,"o":3.39,"t":"2026-10-23T17:15:00Z","v":468,"vw":3.39},{"c":3.385,"h":3.385,"l":3.385,"n":1,"o":3.385,"t":"2026-10-23T18:15:00Z","v":300,"vw":3.385},{"c":3.39,"h":3.42,"l":3.39,"n":19,"o":3.42,"t":"2026-10-23T18:25:00Z","v":940,"vw":3.4125},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-23T18:50:00Z","v":100,"vw":3.4},{"c":3.43,"h":3.43,"l":3.42,"n":23,"o":3.42,"t":"2026-10-23T19:05:00Z","v":1609,"vw":3.426126},{"c":3.415,"h":3.415,"l":3.39,"n":9,"o":3.39,"t":"2026-10-23T19:25:00Z","v":2306,"vw":3.398856},{"c":3.415,"h":3.415,"l":3.415,"n":3,"o":3.415,"t":"2026-10-23T19:35:00Z","v":1003,"vw":3.415},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-10-23T19:40:00Z","v":107,"vw":3.38},{"c":3.41,"h":3.42,"l":3.4,"n":24,"o":3.42,"t":"2026-10-23T19:45:00Z","v":1717,"vw":3.417507},{"c":3.43,"h":3.43,"l":3.43,"n":16,"o":3.43,"t":"2026-10-23T19:50:00Z","v":1728,"vw":3.43},{"c":3.425,"h":3.46,"l":3.425,"n":32,"o":3.45,"t":"2026-10-23T19:55:00Z","v":759,"vw":3.447143},{"c":3.41,"h":3.41,"l":3.41,"n":4,"o":3.41,"t":"2026-10-23T20:00:00Z","v":257,"vw":3.41},{"c":3.3968,"h":3.3968,"l":3.3968,"n":1,"o":3.3968,"t":"2026-10-23T20:50:00Z","v":300,"vw":3.3968},{"c":3.3323,"h":3.3323,"l":3.3323,"n":1,"o":3.3323,"t":"2026-10-23T22:00:00Z","v":100,"vw":3.3323}],"history":[{"c":1.45,"h":1.46,"l":1.43,"n":759,"o":1.45,"t":"2024-10-23T04:00:00Z","v":208545,"vw":1.447355},{"c":1.38,"h":1.48,"l":1.38,"n":873,"o":1.44,"t":"2024-10-24T04:00:00Z","v":120705,"vw":1.428138},{"c":1.4,"h":1.42,"l":1.38,"n":788,"o":1.38,"t":"2024-10-25T04:00:00Z","v":101781,"vw":1.395075},{"c":1.49,"h":1.51,"l":1.4,"n":719,"o":1.41,"t":"2024-10-28T04:00:00Z","v":165057,"vw":1.476493},{"c":1.44,"h":1.48,"l":1.41,"n":954,"o":1.48,"t":"2024-10-29T04:00:00Z","v":163779,"vw":1.446024},{"c":1.34,"h":1.4482,"l":1.33,"n":707,"o":1.44,"t":"2024-10-30T04:00:00Z","v":133845,"vw":1.380334},{"c":1.295,"h":1.34,"l":1.25,"n":1230,"o":1.33,"t":"2024-10-31T04:00:00Z","v":278763,"vw":1.29206},{"c":1.32,"h":1.33,"l":1.25,"n":388,"o":1.3,"t":"2024-11-01T04:00:00Z","v":89311,"vw":1.284803},{"c":1.27,"h":1.3,"l":1.27,"n":406,"o":1.29,"t":"2024-11-04T05:00:00Z","v":69657,"vw":1.283147},{"c":1.38,"h":1.38,"l":1.25,"n":1034,"o":1.25,"t":"2024-11-05T05:00:00Z","v":217141,"vw":1.349341},{"c":1.29,"h":1.44,"l":1.29,"n":797,"o":1.38,"t":"2024-11-06T05:00:00Z","v":183174,"vw":1.353364},{"c":1.37,"h":1.4,"l":1.3,"n":558,"o":1.3,"t":"2024-11-07T05:00:00Z","v":119328,"vw":1.349498},{"c":1.34,"h":1.38,"l":1.31,"n":532,"o":1.38,"t":"2024-11-08T05:00:00Z","v":101540,"vw":1.341698},{"c":1.35,"h":1.37,"l":1.29,"n":1002,"o":1.32,"t":"2024-11-11T05:00:00Z","v":144436,"vw":1.321112},{"c":1.28,"h":1.38,"l":1.26,"n":565,"o":1.32,"t":"2024-11-12T05:00:00Z","v":173433,"vw":1.312516},{"c":1.25,"h":1.332,"l":1.22,"n":615,"o":1.31,"t":"2024-11-13T05:00:00Z","v":123746,"vw":1.262495},{"c":1.28,"h":1.32,"l":1.2,"n":740,"o":1.25,"t":"2024-11-14T05:00:00Z","v":190036,"vw":1.26064},{"c":1.25,"h":1.29,"l":1.21,"n":858,"o":1.29,"t":"2024-11-15T05:00:00Z","v":140588,"vw":1.243253},{"c":1.12,"h":1.23,"l":1.1,"n":1621,"o":1.2,"t":"2024-11-18T05:00:00Z","v":411797,"vw":1.146262},{"c":1.105,"h":1.15,"l":1.07,"n":498,"o":1.13,"t":"2024-11-19T05:00:00Z","v":168402,"vw":1.105051},{"c":1.1,"h":1.15,"l":1.08,"n":687,"o":1.09,"t":"2024-11-20T05:00:00Z","v":260725,"vw":1.120689},{"c":1.15,"h":1.23,"l":1.09,"n":1034,"o":1.09,"t":"2024-11-21T05:00:00Z","v":214291,"vw":1.152695},{"c":1.23,"h":1.26,"l":1.14,"n":982,"o":1.14,"t":"2024-11-22T05:00:00Z","v":347526,"vw":1.227107},{"c":1.3,"h":1.36,"l":1.23,"n":1256,"o":1.23,"t":"2024-11-25T05:00:00Z","v":277317,"vw":1.307383},{"c":1.27,"h":1.365,"l":1.26,"n":1117,"o":1.29,"t":"2024-11-26T05:00:00Z","v":184043,"vw":1.320685},{"c":1.26,"h":1.3322,"l":1.25,"n":402,"o":1.27,"t":"2024-11-27T05:00:00Z","v":104342,"vw":1.286907},{"c":1.23,"h":1.265,"l":1.21,"n":300,"o":1.24,"t":"2024-11-29T05:00:00Z","v":40215,"vw":1.243457},{"c":1.15,"h":1.23,"l":1.15,"n":1264,"o":1.22,"t":"2024-12-02T05:00:00Z","v":290368,"vw":1.184343},{"c":1.115,"h":1.1977,"l":1.11,"n":769,"o":1.15,"t":"2024-12-03T05:00:00Z","v":251445,"vw":1.154394},{"c":1.1,"h":1.17,"l":1.08,"n":732,"o":1.12,"t":"2024-12-04T05:00:00Z","v":196101,"vw":1.119003},{"c":1.08,"h":1.13,"l":1.07,"n":695,"o":1.1,"t":"2024-12-05T05:00:00Z","v":169067,"vw":1.097761},{"c":1.04,"h":1.12,"l":1.04,"n":1041,"o":1.07,"t":"2024-12-06T05:00:00Z","v":284727,"vw":1.074608},{"c":1.05,"h":1.13,"l":1.02,"n":642,"o":1.04,"t":"2024-12-09T05:00:00Z","v":222819,"vw":1.081633},{"c":1.02,"h":1.0991,"l":0.96,"n":1037,"o":1.06,"t":"2024-12-10T05:00:00Z","v":419296,"vw":1.023501},{"c":0.9903,"h":1.05,"l":0.97,"n":709,"o":1.01,"t":"2024-12-11T05:00:00Z","v":205146,"vw":1.004649},{"c":1.01,"h":1.01,"l":0.97,"n":909,"o":0.985,"t":"2024-12-12T05:00:00Z","v":169778,"vw":0.990977},{"c":1,"h":1.01,"l":0.97,"n":803,"o":1,"t":"2024-12-13T05:00:00Z","v":205261,"vw":0.989236},{"c":0.9805,"h":1.04,"l":0.98,"n":1063,"o":1,"t":"2024-12-16T05:00:00Z","v":255492,"vw":1.0075},{"c":0.9705,"h":0.9796,"l":0.9651,"n":824,"o":0.97,"t":"2024-12-17T05:00:00Z","v":147759,"vw":0.970724},{"c":0.9301,"h":0.9772,"l":0.9203,"n":931,"o":0.9772,"t":"2024-12-18T05:00:00Z","v":351914,"vw":0.950462},{"c":0.945,"h":0.9581,"l":0.9,"n":651,"o":0.91,"t":"2024-12-19T05:00:00Z","v":174536,"vw":0.92609},{"c":0.9,"h":0.9499,"l":0.8901,"n":1384,"o":0.9409,"t":"2024-12-20T05:00:00Z","v":763739,"vw":0.911726},{"c":0.92,"h":0.9288,"l":0.89,"n":796,"o":0.9,"t":"2024-12-23T05:00:00Z","v":218116,"vw":0.905076},{"c":0.9452,"h":0.948,"l":0.901,"n":460,"o":0.91,"t":"2024-12-24T05:00:00Z","v":209108,"vw":0.926866},{"c":0.934,"h":0.98,"l":0.92,"n":784,"o":0.93,"t":"2024-12-26T05:00:00Z","v":338212,"vw":0.953003},{"c":0.9767,"h":0.9902,"l":0.925,"n":797,"o":0.93,"t":"2024-12-27T05:00:00Z","v":265788,"vw":0.937474},{"c":0.9468,"h":0.9701,"l":0.91,"n":980,"o":0.9353,"t":"2024-12-30T05:00:00Z","v":472952,"vw":0.942169},{"c":1.2,"h":1.22,"l":0.94,"n":2653,"o":0.94,"t":"2024-12-31T05:00:00Z","v":1353800,"vw":1.118098},{"c":1.09,"h":1.16,"l":1.06,"n":1175,"o":1.14,"t":"2025-01-02T05:00:00Z","v":399243,"vw":1.098199},{"c":1.05,"h":1.14,"l":1.0401,"n":667,"o":1.07,"t":"2025-01-03T05:00:00Z","v":170065,"vw":1.078672},{"c":1.12,"h":1.1389,"l":1.05,"n":964,"o":1.05,"t":"2025-01-06T05:00:00Z","v":246742,"vw":1.105536},{"c":1.11,"h":1.16,"l":1.1,"n":752,"o":1.14,"t":"2025-01-07T05:00:00Z","v":283692,"vw":1.120357},{"c":1.06,"h":1.11,"l":1.06,"n":655,"o":1.1,"t":"2025-01-08T05:00:00Z","v":105458,"vw":1.076029},{"c":1.02,"h":1.06,"l":1.0001,"n":613,"o":1.06,"t":"2025-01-10T05:00:00Z","v":139239,"vw":1.02818},{"c":1,"h":1.04,"l":0.99,"n":408,"o":1,"t":"2025-01-13T05:00:00Z","v":144851,"vw":1.009216},{"c":1.01,"h":1.03,"l":1,"n":607,"o":1,"t":"2025-01-14T05:00:00Z","v":87719,"vw":1.009137},{"c":1.06,"h":1.075,"l":1.03,"n":466,"o":1.04,"t":"2025-01-15T05:00:00Z","v":180790,"vw":1.05439},{"c":1.07,"h":1.09,"l":1.04,"n":232,"o":1.04,"t":"2025-01-16T05:00:00Z","v":59719,"vw":1.07455},{"c":1.15,"h":1.17,"l":1.06,"n":594,"o":1.06,"t":"2025-01-17T05:00:00Z","v":122124,"vw":1.123016},{"c":1.125,"h":1.17,"l":1.1,"n":586,"o":1.16,"t":"2025-01-21T05:00:00Z","v":101339,"vw":1.142712},{"c":1.13,"h":1.15,"l":1.1,"n":385,"o":1.11,"t":"2025-01-22T05:00:00Z","v":51019,"vw":1.129407},{"c":1.18,"h":1.185,"l":1.1222,"n":441,"o":1.13,"t":"2025-01-23T05:00:00Z","v":88847,"vw":1.162459},{"c":1.26,"h":1.29,"l":1.19,"n":944,"o":1.19,"t":"2025-01-24T05:00:00Z","v":267462,"vw":1.25572},{"c":1.16,"h":1.26,"l":1.1501,"n":355,"o":1.26,"t":"2025-01-27T05:00:00Z","v":147615,"vw":1.185129},{"c":1.14,"h":1.16,"l":1.12,"n":325,"o":1.14,"t":"2025-01-28T05:00:00Z","v":72405,"vw":1.140606},{"c":1.11,"h":1.1599,"l":1.11,"n":189,"o":1.13,"t":"2025-01-29T05:00:00Z","v":33481,"vw":1.137566},{"c":1.16,"h":1.1999,"l":1.13,"n":348,"o":1.13,"t":"2025-01-30T05:00:00Z","v":90692,"vw":1.165132},{"c":1.11,"h":1.17,"l":1.06,"n":533,"o":1.17,"t":"2025-01-31T05:00:00Z","v":187130,"vw":1.101164},{"c":1.05,"h":1.09,"l":1.03,"n":517,"o":1.03,"t":"2025-02-03T05:00:00Z","v":174015,"vw":1.056378},{"c":1.06,"h":1.07,"l":1.04,"n":276,"o":1.04,"t":"2025-02-04T05:00:00Z","v":103232,"vw":1.052189},{"c":1.08,"h":1.09,"l":1.06,"n":287,"o":1.06,"t":"2025-02-05T05:00:00Z","v":88333,"vw":1.073656},{"c":1.085,"h":1.12,"l":1.08,"n":456,"o":1.09,"t":"2025-02-06T05:00:00Z","v":173924,"vw":1.099021},{"c":1.07,"h":1.11,"l":1.07,"n":241,"o":1.1,"t":"2025-02-07T05:00:00Z","v":63392,"vw":1.081469},{"c":1.1,"h":1.1,"l":1.06,"n":337,"o":1.08,"t":"2025-02-10T05:00:00Z","v":108376,"vw":1.076023},{"c":1.09,"h":1.15,"l":1.08,"n":471,"o":1.12,"t":"2025-02-11T05:00:00Z","v":102082,"vw":1.123779},{"c":1.17,"h":1.17,"l":1.08,"n":391,"o":1.08,"t":"2025-02-12T05:00:00Z","v":92108,"vw":1.145422},{"c":1.17,"h":1.2,"l":1.12,"n":498,"o":1.15,"t":"2025-02-13T05:00:00Z","v":94098,"vw":1.182428},{"c":1.21,"h":1.23,"l":1.15,"n":552,"o":1.15,"t":"2025-02-14T05:00:00Z","v":98858,"vw":1.194336},{"c":1.34,"h":1.35,"l":1.18,"n":1458,"o":1.19,"t":"2025-02-18T05:00:00Z","v":466496,"vw":1.268827},{"c":1.35,"h":1.38,"l":1.25,"n":658,"o":1.35,"t":"2025-02-19T05:00:00Z","v":139325,"vw":1.344443},{"c":1.44,"h":1.47,"l":1.34,"n":1122,"o":1.34,"t":"2025-02-20T05:00:00Z","v":305521,"vw":1.415446},{"c":1.58,"h":1.65,"l":1.46,"n":2032,"o":1.49,"t":"2025-02-21T05:00:00Z","v":697966,"vw":1.570328},{"c":1.72,"h":1.73,"l":1.52,"n":1649,"o":1.6,"t":"2025-02-24T05:00:00Z","v":790034,"vw":1.657956},{"c":1.63,"h":1.81,"l":1.6,"n":1273,"o":1.72,"t":"2025-02-25T05:00:00Z","v":495428,"vw":1.699017},{"c":1.56,"h":1.65,"l":1.53,"n":543,"o":1.65,"t":"2025-02-26T05:00:00Z","v":239573,"vw":1.56807},{"c":1.38,"h":1.585,"l":1.37,"n":1566,"o":1.53,"t":"2025-02-27T05:00:00Z","v":473406,"vw":1.45716},{"c":1.29,"h":1.39,"l":1.29,"n":693,"o":1.35,"t":"2025-02-28T05:00:00Z","v":304261,"vw":1.323581},{"c":1.32,"h":1.394,"l":1.28,"n":1027,"o":1.29,"t":"2025-03-03T05:00:00Z","v":402165,"vw":1.325491},{"c":1.295,"h":1.326,"l":1.27,"n":374,"o":1.27,"t":"2025-03-04T05:00:00Z","v":112454,"vw":1.293596},{"c":1.54,"h":1.55,"l":1.295,"n":683,"o":1.3,"t":"2025-03-05T05:00:00Z","v":258065,"vw":1.469662},{"c":1.65,"h":1.71,"l":1.49,"n":1533,"o":1.55,"t":"2025-03-06T05:00:00Z","v":588904,"vw":1.643055},{"c":1.56,"h":1.7208,"l":1.55,"n":998,"o":1.66,"t":"2025-03-07T05:00:00Z","v":340008,"vw":1.6312},{"c":1.57,"h":1.7299,"l":1.56,"n":690,"o":1.56,"t":"2025-03-10T04:00:00Z","v":247806,"vw":1.643182},{"c":1.55,"h":1.67,"l":1.5,"n":707,"o":1.56,"t":"2025-03-11T04:00:00Z","v":198838,"vw":1.57516},{"c":1.46,"h":1.65,"l":1.44,"n":622,"o":1.59,"t":"2025-03-12T04:00:00Z","v":170301,"vw":1.48945},{"c":1.4,"h":1.55,"l":1.4,"n":315,"o":1.42,"t":"2025-03-13T04:00:00Z","v":146764,"vw":1.474615},{"c":1.43,"h":1.49,"l":1.35,"n":477,"o":1.41,"t":"2025-03-14T04:00:00Z","v":218080,"vw":1.415981},{"c":1.5,"h":1.55,"l":1.41,"n":483,"o":1.41,"t":"2025-03-17T04:00:00Z","v":116564,"vw":1.507321},{"c":1.5,"h":1.57,"l":1.46,"n":1041,"o":1.48,"t":"2025-03-18T04:00:00Z","v":199812,"vw":1.511088},{"c":1.53,"h":1.56,"l":1.47,"n":387,"o":1.47,"t":"2025-03-19T04:00:00Z","v":117042,"vw":1.527931},{"c":1.51,"h":1.55,"l":1.5,"n":666,"o":1.52,"t":"2025-03-20T04:00:00Z","v":75309,"vw":1.527885},{"c":1.5,"h":1.56,"l":1.5,"n":700,"o":1.5,"t":"2025-03-21T04:00:00Z","v":122341,"vw":1.50769},{"c":1.46,"h":1.51,"l":1.46,"n":840,"o":1.47,"t":"2025-03-24T04:00:00Z","v":106638,"vw":1.483593},{"c":1.44,"h":1.52,"l":1.44,"n":414,"o":1.46,"t":"2025-03-25T04:00:00Z","v":80105,"vw":1.465916},{"c":1.44,"h":1.47,"l":1.435,"n":375,"o":1.46,"t":"2025-03-26T04:00:00Z","v":63286,"vw":1.448478},{"c":1.36,"h":1.45,"l":1.35,"n":603,"o":1.43,"t":"2025-03-27T04:00:00Z","v":175753,"vw":1.407018},{"c":1.38,"h":1.4,"l":1.325,"n":642,"o":1.35,"t":"2025-03-28T04:00:00Z","v":70709,"vw":1.365027},{"c":1.42,"h":1.44,"l":1.31,"n":385,"o":1.36,"t":"2025-03-31T04:00:00Z","v":142811,"vw":1.376377},{"c":1.37,"h":1.47,"l":1.364,"n":386,"o":1.39,"t":"2025-04-01T04:00:00Z","v":113719,"vw":1.396565},{"c":1.33,"h":1.39,"l":1.33,"n":680,"o":1.35,"t":"2025-04-02T04:00:00Z","v":118007,"vw":1.353875},{"c":1.35,"h":1.35,"l":1.3,"n":401,"o":1.33,"t":"2025-04-03T04:00:00Z","v":134522,"vw":1.316775},{"c":1.32,"h":1.35,"l":1.3,"n":584,"o":1.34,"t":"2025-04-04T04:00:00Z","v":214920,"vw":1.322244},{"c":1.22,"h":1.27,"l":1.2,"n":770,"o":1.27,"t":"2025-04-07T04:00:00Z","v":258176,"vw":1.228654},{"c":1.17,"h":1.3,"l":1.15,"n":574,"o":1.3,"t":"2025-04-08T04:00:00Z","v":160006,"vw":1.198982},{"c":1.24,"h":1.2847,"l":1.14,"n":701,"o":1.17,"t":"2025-04-09T04:00:00Z","v":324423,"vw":1.172426},{"c":1.23,"h":1.29,"l":1.195,"n":362,"o":1.23,"t":"2025-04-10T04:00:00Z","v":101687,"vw":1.226009},{"c":1.2,"h":1.26,"l":1.17,"n":434,"o":1.23,"t":"2025-04-11T04:00:00Z","v":184873,"vw":1.205832},{"c":1.24,"h":1.271,"l":1.16,"n":520,"o":1.2,"t":"2025-04-14T04:00:00Z","v":189201,"vw":1.228625},{"c":1.2,"h":1.25,"l":1.18,"n":170,"o":1.24,"t":"2025-04-15T04:00:00Z","v":23152,"vw":1.206696},{"c":1.15,"h":1.23,"l":1.145,"n":362,"o":1.18,"t":"2025-04-16T04:00:00Z","v":68219,"vw":1.171946},{"c":1.16,"h":1.19,"l":1.16,"n":212,"o":1.16,"t":"2025-04-17T04:00:00Z","v":17844,"vw":1.175351},{"c":1.09,"h":1.175,"l":1.085,"n":331,"o":1.16,"t":"2025-04-21T04:00:00Z","v":49150,"vw":1.121735},{"c":1.17,"h":1.22,"l":1.11,"n":447,"o":1.16,"t":"2025-04-22T04:00:00Z","v":165679,"vw":1.159545},{"c":1.18,"h":1.2472,"l":1.15,"n":263,"o":1.19,"t":"2025-04-23T04:00:00Z","v":51230,"vw":1.193202},{"c":1.18,"h":1.2,"l":1.13,"n":208,"o":1.17,"t":"2025-04-24T04:00:00Z","v":21146,"vw":1.15779},{"c":1.2,"h":1.21,"l":1.14,"n":426,"o":1.16,"t":"2025-04-25T04:00:00Z","v":42047,"vw":1.176558},{"c":1.19,"h":1.2199,"l":1.12,"n":738,"o":1.19,"t":"2025-04-28T04:00:00Z","v":144903,"vw":1.163294},{"c":1.19,"h":1.2,"l":1.14,"n":312,"o":1.2,"t":"2025-04-29T04:00:00Z","v":57222,"vw":1.183549},{"c":1.14,"h":1.18,"l":1.12,"n":190,"o":1.18,"t":"2025-04-30T04:00:00Z","v":42316,"vw":1.143093},{"c":1.14,"h":1.1694,"l":1.14,"n":166,"o":1.15,"t":"2025-05-01T04:00:00Z","v":30707,"vw":1.151196},{"c":1.18,"h":1.18,"l":1.12,"n":323,"o":1.18,"t":"2025-05-02T04:00:00Z","v":67413,"vw":1.147056},{"c":1.15,"h":1.17,"l":1.15,"n":179,"o":1.16,"t":"2025-05-05T04:00:00Z","v":55405,"vw":1.156293},{"c":1.09,"h":1.1398,"l":1.08,"n":370,"o":1.13,"t":"2025-05-06T04:00:00Z","v":113490,"vw":1.103605},{"c":1.17,"h":1.18,"l":1.09,"n":189,"o":1.14,"t":"2025-05-07T04:00:00Z","v":69131,"vw":1.153667},{"c":1.16,"h":1.17,"l":1.15,"n":187,"o":1.17,"t":"2025-05-08T04:00:00Z","v":53338,"vw":1.161231},{"c":1.19,"h":1.22,"l":1.16,"n":253,"o":1.17,"t":"2025-05-09T04:00:00Z","v":77859,"vw":1.190053},{"c":1.35,"h":1.35,"l":1.21,"n":496,"o":1.22,"t":"2025-05-12T04:00:00Z","v":199683,"vw":1.280648},{"c":1.27,"h":1.34,"l":1.1736,"n":481,"o":1.32,"t":"2025-05-13T04:00:00Z","v":142602,"vw":1.254336},{"c":1.27,"h":1.29,"l":1.24,"n":245,"o":1.24,"t":"2025-05-14T04:00:00Z","v":76758,"vw":1.262566},{"c":1.24,"h":1.26,"l":1.21,"n":154,"o":1.21,"t":"2025-05-15T04:00:00Z","v":33985,"vw":1.235402},{"c":1.25,"h":1.26,"l":1.2,"n":131,"o":1.25,"t":"2025-05-16T04:00:00Z","v":23927,"vw":1.236948},{"c":1.2,"h":1.25,"l":1.19,"n":458,"o":1.25,"t":"2025-05-19T04:00:00Z","v":111229,"vw":1.217731},{"c":1.18,"h":1.21,"l":1.17,"n":217,"o":1.2,"t":"2025-05-20T04:00:00Z","v":51686,"vw":1.187559},{"c":1.13,"h":1.2099,"l":1.1111,"n":338,"o":1.18,"t":"2025-05-21T04:00:00Z","v":133349,"vw":1.158148},{"c":1.13,"h":1.18,"l":1.1,"n":597,"o":1.13,"t":"2025-05-22T04:00:00Z","v":169071,"vw":1.116493},{"c":1.12,"h":1.15,"l":1.01,"n":391,"o":1.1,"t":"2025-05-23T04:00:00Z","v":199728,"vw":1.089921},{"c":1.12,"h":1.14,"l":1.08,"n":212,"o":1.13,"t":"2025-05-27T04:00:00Z","v":34547,"vw":1.119165},{"c":1.1365,"h":1.17,"l":1.1,"n":243,"o":1.1,"t":"2025-05-28T04:00:00Z","v":90317,"vw":1.14332},{"c":1.15,"h":1.18,"l":1.11,"n":171,"o":1.13,"t":"2025-05-29T04:00:00Z","v":27281,"vw":1.155072},{"c":1.12,"h":1.15,"l":1.11,"n":107,"o":1.13,"t":"2025-05-30T04:00:00Z","v":17613,"vw":1.121122},{"c":1.12,"h":1.12,"l":1.0711,"n":217,"o":1.11,"t":"2025-06-02T04:00:00Z","v":58481,"vw":1.090964},{"c":1.07,"h":1.11,"l":1.07,"n":392,"o":1.1,"t":"2025-06-03T04:00:00Z","v":85492,"vw":1.087549},{"c":1.1,"h":1.1199,"l":1.07,"n":180,"o":1.07,"t":"2025-06-04T04:00:00Z","v":42038,"vw":1.101763},{"c":1.09,"h":1.1,"l":1.08,"n":295,"o":1.1,"t":"2025-06-05T04:00:00Z","v":41584,"vw":1.092811},{"c":1.09,"h":1.1,"l":1.07,"n":212,"o":1.07,"t":"2025-06-06T04:00:00Z","v":66093,"vw":1.083815},{"c":1.12,"h":1.15,"l":1.03,"n":482,"o":1.06,"t":"2025-06-09T04:00:00Z","v":161453,"vw":1.087079},{"c":1.11,"h":1.14,"l":1.1,"n":252,"o":1.12,"t":"2025-06-10T04:00:00Z","v":45625,"vw":1.116459},{"c":1.11,"h":1.1285,"l":1.1,"n":156,"o":1.1,"t":"2025-06-11T04:00:00Z","v":35412,"vw":1.111588},{"c":1.16,"h":1.2,"l":1.11,"n":614,"o":1.11,"t":"2025-06-12T04:00:00Z","v":137744,"vw":1.171659},{"c":1.13,"h":1.16,"l":1.11,"n":246,"o":1.13,"t":"2025-06-13T04:00:00Z","v":38794,"vw":1.137379},{"c":1.08,"h":1.1398,"l":1.08,"n":270,"o":1.12,"t":"2025-06-16T04:00:00Z","v":42803,"vw":1.10757},{"c":1.06,"h":1.11,"l":1.05,"n":318,"o":1.08,"t":"2025-06-17T04:00:00Z","v":82411,"vw":1.073542},{"c":1.06,"h":1.09,"l":1.05,"n":118,"o":1.05,"t":"2025-06-18T04:00:00Z","v":22248,"vw":1.0662},{"c":1.12,"h":1.16,"l":1.07,"n":444,"o":1.07,"t":"2025-06-20T04:00:00Z","v":193770,"vw":1.121241},{"c":1.11,"h":1.13,"l":1.0758,"n":137,"o":1.11,"t":"2025-06-23T04:00:00Z","v":33716,"vw":1.106716},{"c":1.09,"h":1.13,"l":1.08,"n":373,"o":1.11,"t":"2025-06-24T04:00:00Z","v":65057,"vw":1.094229},{"c":1.09,"h":1.19,"l":1.0603,"n":648,"o":1.08,"t":"2025-06-25T04:00:00Z","v":310476,"vw":1.126438},{"c":1.14,"h":1.19,"l":1.08,"n":603,"o":1.1,"t":"2025-06-26T04:00:00Z","v":192982,"vw":1.128508},{"c":1.16,"h":1.19,"l":1.1068,"n":485,"o":1.12,"t":"2025-06-27T04:00:00Z","v":130247,"vw":1.159459},{"c":1.11,"h":1.17,"l":1.08,"n":415,"o":1.14,"t":"2025-06-30T04:00:00Z","v":117062,"vw":1.128755},{"c":1.09,"h":1.13,"l":1.08,"n":350,"o":1.08,"t":"2025-07-01T04:00:00Z","v":58261,"vw":1.094793},{"c":1.09,"h":1.1008,"l":1.08,"n":292,"o":1.09,"t":"2025-07-02T04:00:00Z","v":72270,"vw":1.092038},{"c":1.13,"h":1.16,"l":1.08,"n":327,"o":1.09,"t":"2025-07-03T04:00:00Z","v":95975,"vw":1.106826},{"c":1.11,"h":1.14,"l":1.1,"n":341,"o":1.11,"t":"2025-07-07T04:00:00Z","v":62275,"vw":1.118396},{"c":1.14,"h":1.14,"l":1.09,"n":609,"o":1.09,"t":"2025-07-08T04:00:00Z","v":82127,"vw":1.121394},{"c":1.13,"h":1.165,"l":1.1,"n":589,"o":1.12,"t":"2025-07-09T04:00:00Z","v":154720,"vw":1.140449},{"c":1.2,"h":1.23,"l":1.11,"n":787,"o":1.11,"t":"2025-07-10T04:00:00Z","v":198521,"vw":1.186301},{"c":1.2,"h":1.2263,"l":1.18,"n":363,"o":1.2,"t":"2025-07-11T04:00:00Z","v":92418,"vw":1.201083},{"c":1.18,"h":1.2061,"l":1.17,"n":574,"o":1.18,"t":"2025-07-14T04:00:00Z","v":68551,"vw":1.182025},{"c":1.12,"h":1.18,"l":1.12,"n":304,"o":1.17,"t":"2025-07-15T04:00:00Z","v":84527,"vw":1.142907},{"c":1.18,"h":1.18,"l":1.12,"n":448,"o":1.15,"t":"2025-07-16T04:00:00Z","v":159872,"vw":1.148302},{"c":1.23,"h":1.3,"l":1.19,"n":910,"o":1.19,"t":"2025-07-17T04:00:00Z","v":398699,"vw":1.249486},{"c":1.27,"h":1.27,"l":1.205,"n":472,"o":1.24,"t":"2025-07-18T04:00:00Z","v":129545,"vw":1.235415},{"c":1.26,"h":1.31,"l":1.2163,"n":401,"o":1.26,"t":"2025-07-21T04:00:00Z","v":114824,"vw":1.283837},{"c":1.25,"h":1.28,"l":1.2,"n":557,"o":1.25,"t":"2025-07-22T04:00:00Z","v":143981,"vw":1.251324},{"c":1.33,"h":1.33,"l":1.24,"n":917,"o":1.25,"t":"2025-07-23T04:00:00Z","v":166888,"vw":1.279836},{"c":1.27,"h":1.315,"l":1.27,"n":518,"o":1.31,"t":"2025-07-24T04:00:00Z","v":160139,"vw":1.283532},{"c":1.28,"h":1.2894,"l":1.26,"n":290,"o":1.26,"t":"2025-07-25T04:00:00Z","v":62767,"vw":1.272677},{"c":1.28,"h":1.3034,"l":1.25,"n":357,"o":1.26,"t":"2025-07-28T04:00:00Z","v":145142,"vw":1.267155},{"c":1.21,"h":1.27,"l":1.2,"n":273,"o":1.27,"t":"2025-07-29T04:00:00Z","v":128274,"vw":1.22122},{"c":1.18,"h":1.2071,"l":1.17,"n":219,"o":1.2,"t":"2025-07-30T04:00:00Z","v":76736,"vw":1.185976},{"c":1.1201,"h":1.1894,"l":1.12,"n":325,"o":1.17,"t":"2025-07-31T04:00:00Z","v":121193,"vw":1.163865},{"c":1.12,"h":1.14,"l":1.1,"n":234,"o":1.12,"t":"2025-08-01T04:00:00Z","v":94884,"vw":1.123471},{"c":1.13,"h":1.135,"l":1.1052,"n":219,"o":1.13,"t":"2025-08-04T04:00:00Z","v":76943,"vw":1.126092},{"c":1.1201,"h":1.13,"l":1.11,"n":166,"o":1.12,"t":"2025-08-05T04:00:00Z","v":42347,"vw":1.116413},{"c":1.12,"h":1.1381,"l":1.1,"n":287,"o":1.11,"t":"2025-08-06T04:00:00Z","v":33684,"vw":1.117225},{"c":1.13,"h":1.15,"l":1.11,"n":152,"o":1.15,"t":"2025-08-07T04:00:00Z","v":36678,"vw":1.12765},{"c":1.14,"h":1.1501,"l":1.11,"n":187,"o":1.12,"t":"2025-08-08T04:00:00Z","v":74918,"vw":1.138154},{"c":1.15,"h":1.15,"l":1.13,"n":304,"o":1.14,"t":"2025-08-11T04:00:00Z","v":80220,"vw":1.140941},{"c":1.31,"h":1.4,"l":1.22,"n":22421,"o":1.25,"t":"2025-08-12T04:00:00Z","v":5013169,"vw":1.300203},{"c":1.32,"h":1.3697,"l":1.26,"n":1119,"o":1.32,"t":"2025-08-13T04:00:00Z","v":577872,"vw":1.331389},{"c":1.27,"h":1.3,"l":1.26,"n":405,"o":1.26,"t":"2025-08-14T04:00:00Z","v":148137,"vw":1.280654},{"c":1.28,"h":1.325,"l":1.25,"n":633,"o":1.25,"t":"2025-08-15T04:00:00Z","v":135605,"vw":1.293697},{"c":1.43,"h":1.48,"l":1.32,"n":2063,"o":1.34,"t":"2025-08-18T04:00:00Z","v":726864,"vw":1.401629},{"c":1.62,"h":1.69,"l":1.45,"n":2588,"o":1.47,"t":"2025-08-19T04:00:00Z","v":1177532,"vw":1.571861},{"c":1.65,"h":1.7,"l":1.5761,"n":1512,"o":1.58,"t":"2025-08-20T04:00:00Z","v":504261,"vw":1.649013},{"c":1.58,"h":1.77,"l":1.52,"n":2250,"o":1.65,"t":"2025-08-21T04:00:00Z","v":563605,"vw":1.667121},{"c":1.58,"h":1.68,"l":1.51,"n":837,"o":1.59,"t":"2025-08-22T04:00:00Z","v":251614,"vw":1.608497},{"c":1.55,"h":1.62,"l":1.52,"n":687,"o":1.57,"t":"2025-08-25T04:00:00Z","v":134300,"vw":1.569587},{"c":1.49,"h":1.58,"l":1.47,"n":875,"o":1.56,"t":"2025-08-26T04:00:00Z","v":210640,"vw":1.513833},{"c":1.47,"h":1.49,"l":1.4,"n":558,"o":1.45,"t":"2025-08-27T04:00:00Z","v":182363,"vw":1.440756},{"c":1.49,"h":1.51,"l":1.44,"n":372,"o":1.44,"t":"2025-08-28T04:00:00Z","v":86226,"vw":1.482893},{"c":1.465,"h":1.495,"l":1.451,"n":386,"o":1.47,"t":"2025-08-29T04:00:00Z","v":34739,"vw":1.47678},{"c":1.49,"h":1.49,"l":1.4,"n":256,"o":1.45,"t":"2025-09-02T04:00:00Z","v":92835,"vw":1.448984},{"c":1.44,"h":1.55,"l":1.39,"n":992,"o":1.49,"t":"2025-09-03T04:00:00Z","v":199604,"vw":1.469888},{"c":1.42,"h":1.4526,"l":1.35,"n":276,"o":1.44,"t":"2025-09-04T04:00:00Z","v":118249,"vw":1.405993},{"c":1.39,"h":1.4,"l":1.36,"n":244,"o":1.4,"t":"2025-09-05T04:00:00Z","v":69446,"vw":1.38718},{"c":1.39,"h":1.41,"l":1.36,"n":291,"o":1.37,"t":"2025-09-08T04:00:00Z","v":37815,"vw":1.384337},{"c":1.36,"h":1.4389,"l":1.355,"n":328,"o":1.39,"t":"2025-09-09T04:00:00Z","v":67590,"vw":1.385104},{"c":1.38,"h":1.39,"l":1.34,"n":360,"o":1.38,"t":"2025-09-10T04:00:00Z","v":104810,"vw":1.367138},{"c":1.4,"h":1.45,"l":1.35,"n":704,"o":1.37,"t":"2025-09-11T04:00:00Z","v":174181,"vw":1.381422},{"c":1.37,"h":1.4,"l":1.35,"n":832,"o":1.38,"t":"2025-09-12T04:00:00Z","v":117943,"vw":1.379499},{"c":1.37,"h":1.3998,"l":1.355,"n":481,"o":1.37,"t":"2025-09-15T04:00:00Z","v":90494,"vw":1.370486},{"c":1.38,"h":1.3889,"l":1.35,"n":410,"o":1.35,"t":"2025-09-16T04:00:00Z","v":72035,"vw":1.370032},{"c":1.35,"h":1.38,"l":1.35,"n":461,"o":1.36,"t":"2025-09-17T04:00:00Z","v":69321,"vw":1.367225},{"c":1.38,"h":1.4,"l":1.36,"n":296,"o":1.36,"t":"2025-09-18T04:00:00Z","v":99978,"vw":1.384958},{"c":1.34,"h":1.38,"l":1.33,"n":344,"o":1.37,"t":"2025-09-19T04:00:00Z","v":48838,"vw":1.353595},{"c":1.29,"h":1.34,"l":1.22,"n":935,"o":1.34,"t":"2025-09-22T04:00:00Z","v":195886,"vw":1.274161},{"c":1.2,"h":1.32,"l":1.14,"n":1569,"o":1.29,"t":"2025-09-23T04:00:00Z","v":418575,"vw":1.207646},{"c":1.23,"h":1.25,"l":1.2,"n":406,"o":1.22,"t":"2025-09-24T04:00:00Z","v":93515,"vw":1.225254},{"c":1.205,"h":1.23,"l":1.2,"n":333,"o":1.21,"t":"2025-09-25T04:00:00Z","v":33661,"vw":1.210135},{"c":1.19,"h":1.23,"l":1.19,"n":230,"o":1.19,"t":"2025-09-26T04:00:00Z","v":34658,"vw":1.199945},{"c":1.21,"h":1.2299,"l":1.17,"n":346,"o":1.2,"t":"2025-09-29T04:00:00Z","v":119910,"vw":1.197791},{"c":1.21,"h":1.25,"l":1.18,"n":422,"o":1.21,"t":"2025-09-30T04:00:00Z","v":70591,"vw":1.219013},{"c":1.21,"h":1.23,"l":1.19,"n":242,"o":1.2,"t":"2025-10-01T04:00:00Z","v":64903,"vw":1.211667},{"c":1.22,"h":1.23,"l":1.18,"n":256,"o":1.18,"t":"2025-10-02T04:00:00Z","v":105027,"vw":1.218957},{"c":1.285,"h":1.3,"l":1.215,"n":571,"o":1.22,"t":"2025-10-03T04:00:00Z","v":308353,"vw":1.276182},{"c":1.27,"h":1.3,"l":1.26,"n":621,"o":1.28,"t":"2025-10-06T04:00:00Z","v":109188,"vw":1.277809},{"c":1.23,"h":1.2701,"l":1.2104,"n":390,"o":1.25,"t":"2025-10-07T04:00:00Z","v":109391,"vw":1.239558},{"c":1.26,"h":1.27,"l":1.22,"n":436,"o":1.22,"t":"2025-10-08T04:00:00Z","v":75243,"vw":1.252229},{"c":1.26,"h":1.2899,"l":1.24,"n":382,"o":1.24,"t":"2025-10-09T04:00:00Z","v":87045,"vw":1.258925},{"c":1.23,"h":1.35,"l":1.21,"n":1023,"o":1.3,"t":"2025-10-10T04:00:00Z","v":279566,"vw":1.276475},{"c":1.26,"h":1.29,"l":1.23,"n":318,"o":1.23,"t":"2025-10-13T04:00:00Z","v":96024,"vw":1.251911},{"c":1.2152,"h":1.27,"l":1.2002,"n":337,"o":1.23,"t":"2025-10-14T04:00:00Z","v":100476,"vw":1.234737},{"c":1.23,"h":1.27,"l":1.22,"n":426,"o":1.22,"t":"2025-10-15T04:00:00Z","v":63216,"vw":1.234627},{"c":1.21,"h":1.2546,"l":1.21,"n":441,"o":1.23,"t":"2025-10-16T04:00:00Z","v":81262,"vw":1.228914},{"c":1.24,"h":1.2799,"l":1.21,"n":476,"o":1.21,"t":"2025-10-17T04:00:00Z","v":159356,"vw":1.247822},{"c":1.26,"h":1.27,"l":1.23,"n":308,"o":1.23,"t":"2025-10-20T04:00:00Z","v":77738,"vw":1.252143},{"c":1.27,"h":1.2818,"l":1.24,"n":396,"o":1.24,"t":"2025-10-21T04:00:00Z","v":79929,"vw":1.267788},{"c":1.22,"h":1.2699,"l":1.21,"n":262,"o":1.25,"t":"2025-10-22T04:00:00Z","v":69644,"vw":1.236567},{"c":1.25,"h":1.29,"l":1.21,"n":387,"o":1.28,"t":"2025-10-23T04:00:00Z","v":36136,"vw":1.236721},{"c":1.24,"h":1.27,"l":1.24,"n":201,"o":1.24,"t":"2025-10-24T04:00:00Z","v":61901,"vw":1.258104},{"c":1.23,"h":1.26,"l":1.22,"n":569,"o":1.22,"t":"2025-10-27T04:00:00Z","v":66134,"vw":1.231449},{"c":1.195,"h":1.24,"l":1.16,"n":588,"o":1.23,"t":"2025-10-28T04:00:00Z","v":200136,"vw":1.185111},{"c":1.16,"h":1.2,"l":1.16,"n":234,"o":1.18,"t":"2025-10-29T04:00:00Z","v":80601,"vw":1.18212},{"c":1.18,"h":1.1898,"l":1.16,"n":255,"o":1.16,"t":"2025-10-30T04:00:00Z","v":67998,"vw":1.169397},{"c":1.15,"h":1.2,"l":1.15,"n":543,"o":1.15,"t":"2025-10-31T04:00:00Z","v":75417,"vw":1.167188},{"c":1.13,"h":1.17,"l":1.125,"n":334,"o":1.16,"t":"2025-11-03T05:00:00Z","v":63831,"vw":1.145831},{"c":1.13,"h":1.14,"l":1.12,"n":356,"o":1.12,"t":"2025-11-04T05:00:00Z","v":98083,"vw":1.129482},{"c":1.13,"h":1.1499,"l":1.12,"n":226,"o":1.13,"t":"2025-11-05T05:00:00Z","v":140486,"vw":1.124469},{"c":1.1,"h":1.13,"l":1.1,"n":394,"o":1.12,"t":"2025-11-06T05:00:00Z","v":118194,"vw":1.114774},{"c":1.09,"h":1.11,"l":1.08,"n":382,"o":1.1,"t":"2025-11-07T05:00:00Z","v":86558,"vw":1.095475},{"c":1.09,"h":1.11,"l":1.09,"n":421,"o":1.09,"t":"2025-11-10T05:00:00Z","v":46149,"vw":1.095924},{"c":1.08,"h":1.1,"l":1.08,"n":284,"o":1.09,"t":"2025-11-11T05:00:00Z","v":42241,"vw":1.088784},{"c":1.04,"h":1.09,"l":1.04,"n":358,"o":1.08,"t":"2025-11-12T05:00:00Z","v":86985,"vw":1.057572},{"c":1.02,"h":1.04,"l":1.01,"n":277,"o":1.03,"t":"2025-11-13T05:00:00Z","v":95819,"vw":1.02138},{"c":1.03,"h":1.0798,"l":1.01,"n":758,"o":1.01,"t":"2025-11-14T05:00:00Z","v":61583,"vw":1.03924},{"c":1.01,"h":1.03,"l":1,"n":246,"o":1.03,"t":"2025-11-17T05:00:00Z","v":100413,"vw":1.017088},{"c":0.954,"h":1.0099,"l":0.95,"n":477,"o":1,"t":"2025-11-18T05:00:00Z","v":145234,"vw":0.979048},{"c":0.9758,"h":1.01,"l":0.94,"n":461,"o":0.973,"t":"2025-11-19T05:00:00Z","v":47386,"vw":0.97325},{"c":0.98,"h":1,"l":0.95,"n":239,"o":0.95,"t":"2025-11-20T05:00:00Z","v":53093,"vw":0.971316},{"c":0.96,"h":0.9961,"l":0.95,"n":414,"o":0.9653,"t":"2025-11-21T05:00:00Z","v":62614,"vw":0.968342},{"c":0.9782,"h":0.9799,"l":0.95,"n":602,"o":0.9613,"t":"2025-11-24T05:00:00Z","v":90100,"vw":0.961897},{"c":0.98,"h":0.9908,"l":0.96,"n":355,"o":0.96,"t":"2025-11-25T05:00:00Z","v":45016,"vw":0.982608},{"c":0.9428,"h":0.99,"l":0.9318,"n":424,"o":0.9603,"t":"2025-11-26T05:00:00Z","v":157748,"vw":0.963912},{"c":0.95,"h":0.95,"l":0.943,"n":260,"o":0.943,"t":"2025-11-28T05:00:00Z","v":76261,"vw":0.948548},{"c":0.9201,"h":0.95,"l":0.92,"n":652,"o":0.94,"t":"2025-12-01T05:00:00Z","v":207785,"vw":0.945483},{"c":0.9024,"h":0.9301,"l":0.9001,"n":597,"o":0.91,"t":"2025-12-02T05:00:00Z","v":94490,"vw":0.909103},{"c":0.935,"h":0.95,"l":0.89,"n":800,"o":0.9,"t":"2025-12-03T05:00:00Z","v":201905,"vw":0.919259},{"c":0.9202,"h":0.93,"l":0.9,"n":513,"o":0.9,"t":"2025-12-04T05:00:00Z","v":140097,"vw":0.923021},{"c":0.955,"h":0.9977,"l":0.9142,"n":834,"o":0.9142,"t":"2025-12-05T05:00:00Z","v":198131,"vw":0.965058},{"c":0.9401,"h":0.98,"l":0.9363,"n":536,"o":0.9363,"t":"2025-12-08T05:00:00Z","v":188603,"vw":0.954672},{"c":0.9443,"h":0.9499,"l":0.92,"n":504,"o":0.93,"t":"2025-12-09T05:00:00Z","v":130944,"vw":0.933459},{"c":0.97,"h":0.98,"l":0.9332,"n":524,"o":0.94,"t":"2025-12-10T05:00:00Z","v":94285,"vw":0.955076},{"c":1.1,"h":1.19,"l":1,"n":2370,"o":1,"t":"2025-12-11T05:00:00Z","v":1080956,"vw":1.11203},{"c":1.035,"h":1.1134,"l":1.02,"n":1318,"o":1.09,"t":"2025-12-12T05:00:00Z","v":325551,"vw":1.050635},{"c":0.98,"h":1.04,"l":0.9154,"n":596,"o":1.01,"t":"2025-12-15T05:00:00Z","v":193057,"vw":0.995262},{"c":0.9329,"h":1.11,"l":0.86,"n":950,"o":0.8697,"t":"2025-12-16T05:00:00Z","v":282286,"vw":0.933266},{"c":0.9023,"h":0.955,"l":0.9,"n":726,"o":0.9,"t":"2025-12-17T05:00:00Z","v":179990,"vw":0.92304},{"c":0.8803,"h":0.9285,"l":0.87,"n":751,"o":0.87,"t":"2025-12-18T05:00:00Z","v":244864,"vw":0.898198},{"c":0.8782,"h":0.9055,"l":0.85,"n":844,"o":0.8596,"t":"2025-12-19T05:00:00Z","v":221762,"vw":0.873013},{"c":0.8473,"h":0.8935,"l":0.84,"n":1247,"o":0.8502,"t":"2025-12-22T05:00:00Z","v":332021,"vw":0.863546},{"c":0.8266,"h":0.8499,"l":0.8055,"n":847,"o":0.82,"t":"2025-12-23T05:00:00Z","v":282381,"vw":0.827261},{"c":0.855,"h":0.8774,"l":0.8011,"n":574,"o":0.83,"t":"2025-12-24T05:00:00Z","v":181283,"vw":0.853544},{"c":0.8461,"h":0.89,"l":0.833,"n":458,"o":0.87,"t":"2025-12-26T05:00:00Z","v":100239,"vw":0.854592},{"c":0.8011,"h":0.8305,"l":0.7945,"n":1093,"o":0.81,"t":"2025-12-29T05:00:00Z","v":372211,"vw":0.809794},{"c":0.8012,"h":0.8775,"l":0.8,"n":1155,"o":0.8,"t":"2025-12-30T05:00:00Z","v":242509,"vw":0.825086},{"c":0.7875,"h":0.8299,"l":0.7801,"n":820,"o":0.79,"t":"2025-12-31T05:00:00Z","v":161089,"vw":0.791183},{"c":0.8498,"h":0.8522,"l":0.7875,"n":610,"o":0.7875,"t":"2026-01-02T05:00:00Z","v":125018,"vw":0.827544},{"c":0.9101,"h":0.9488,"l":0.86,"n":702,"o":0.87,"t":"2026-01-05T05:00:00Z","v":220188,"vw":0.915543},{"c":0.9042,"h":0.9299,"l":0.9001,"n":468,"o":0.91,"t":"2026-01-06T05:00:00Z","v":79135,"vw":0.914172},{"c":0.8817,"h":0.93,"l":0.8703,"n":597,"o":0.8949,"t":"2026-01-07T05:00:00Z","v":68005,"vw":0.888593},{"c":0.8867,"h":0.9,"l":0.8609,"n":629,"o":0.8733,"t":"2026-01-08T05:00:00Z","v":94903,"vw":0.878753},{"c":0.8674,"h":0.8867,"l":0.857,"n":275,"o":0.87,"t":"2026-01-09T05:00:00Z","v":67639,"vw":0.870063},{"c":0.877,"h":0.889,"l":0.8,"n":1228,"o":0.85,"t":"2026-01-12T05:00:00Z","v":240605,"vw":0.859254},{"c":0.977,"h":1,"l":0.8486,"n":1652,"o":0.8486,"t":"2026-01-13T05:00:00Z","v":532600,"vw":0.953707},{"c":1.02,"h":1.046,"l":0.976,"n":871,"o":0.977,"t":"2026-01-14T05:00:00Z","v":183837,"vw":1.024639},{"c":1.02,"h":1.04,"l":0.9802,"n":476,"o":1.02,"t":"2026-01-15T05:00:00Z","v":144163,"vw":1.01509},{"c":0.98,"h":1.03,"l":0.9701,"n":416,"o":1.02,"t":"2026-01-16T05:00:00Z","v":131844,"vw":0.984439},{"c":0.9301,"h":0.9799,"l":0.9218,"n":268,"o":0.9598,"t":"2026-01-20T05:00:00Z","v":70266,"vw":0.946349},{"c":0.9846,"h":0.9998,"l":0.92,"n":344,"o":0.928,"t":"2026-01-21T05:00:00Z","v":63114,"vw":0.961715},{"c":1.06,"h":1.095,"l":1,"n":828,"o":1,"t":"2026-01-22T05:00:00Z","v":270264,"vw":1.057755},{"c":1.01,"h":1.095,"l":1,"n":515,"o":1.07,"t":"2026-01-23T05:00:00Z","v":132132,"vw":1.033629},{"c":1.12,"h":1.1378,"l":1.03,"n":1703,"o":1.05,"t":"2026-01-26T05:00:00Z","v":482385,"vw":1.083513},{"c":1.05,"h":1.13,"l":1.0302,"n":536,"o":1.13,"t":"2026-01-27T05:00:00Z","v":142482,"vw":1.056351},{"c":1.02,"h":1.05,"l":1.0082,"n":227,"o":1.05,"t":"2026-01-28T05:00:00Z","v":69071,"vw":1.029315},{"c":1.03,"h":1.06,"l":1.01,"n":566,"o":1.06,"t":"2026-01-29T05:00:00Z","v":193647,"vw":1.028429},{"c":1.08,"h":1.09,"l":1.01,"n":986,"o":1.03,"t":"2026-01-30T05:00:00Z","v":211639,"vw":1.050138},{"c":1.05,"h":1.08,"l":1.0486,"n":243,"o":1.06,"t":"2026-02-02T05:00:00Z","v":48663,"vw":1.061529},{"c":1.13,"h":1.2,"l":1.03,"n":3354,"o":1.06,"t":"2026-02-03T05:00:00Z","v":508347,"vw":1.124083},{"c":1.09,"h":1.12,"l":1.07,"n":558,"o":1.1,"t":"2026-02-04T05:00:00Z","v":144736,"vw":1.091572},{"c":1.06,"h":1.1,"l":1.05,"n":701,"o":1.08,"t":"2026-02-05T05:00:00Z","v":127172,"vw":1.064377},{"c":1.07,"h":1.08,"l":1.059,"n":362,"o":1.06,"t":"2026-02-06T05:00:00Z","v":56746,"vw":1.066563},{"c":1.04,"h":1.0671,"l":1.03,"n":604,"o":1.04,"t":"2026-02-09T05:00:00Z","v":102726,"vw":1.044927},{"c":1.04,"h":1.0599,"l":1.03,"n":235,"o":1.03,"t":"2026-02-10T05:00:00Z","v":54193,"vw":1.035427},{"c":0.972,"h":1.0085,"l":0.957,"n":536,"o":1,"t":"2026-02-11T05:00:00Z","v":191553,"vw":0.98677},{"c":0.94,"h":0.9936,"l":0.9301,"n":270,"o":0.9743,"t":"2026-02-12T05:00:00Z","v":71557,"vw":0.952737},{"c":0.9488,"h":0.956,"l":0.9299,"n":265,"o":0.94,"t":"2026-02-13T05:00:00Z","v":30460,"vw":0.941619},{"c":1.02,"h":1.04,"l":0.93,"n":750,"o":0.9488,"t":"2026-02-17T05:00:00Z","v":204113,"vw":1.005933},{"c":1.05,"h":1.0702,"l":1.02,"n":557,"o":1.02,"t":"2026-02-18T05:00:00Z","v":51836,"vw":1.04753},{"c":1.07,"h":1.09,"l":1.03,"n":268,"o":1.04,"t":"2026-02-19T05:00:00Z","v":68461,"vw":1.067219},{"c":1.05,"h":1.06,"l":0.9942,"n":335,"o":1.04,"t":"2026-02-20T05:00:00Z","v":72338,"vw":1.048371},{"c":1.01,"h":1.04,"l":1,"n":281,"o":1.04,"t":"2026-02-23T05:00:00Z","v":108162,"vw":1.008303},{"c":1,"h":1.027,"l":0.9753,"n":425,"o":0.995,"t":"2026-02-24T05:00:00Z","v":114492,"vw":1.009903},{"c":1.01,"h":1.02,"l":1.0001,"n":156,"o":1.01,"t":"2026-02-25T05:00:00Z","v":21535,"vw":1.011695},{"c":1.01,"h":1.025,"l":1.01,"n":237,"o":1.01,"t":"2026-02-26T05:00:00Z","v":58971,"vw":1.014175},{"c":1.01,"h":1.03,"l":1.01,"n":150,"o":1.01,"t":"2026-02-27T05:00:00Z","v":48773,"vw":1.019471},{"c":1.015,"h":1.03,"l":0.99,"n":200,"o":0.99,"t":"2026-03-02T05:00:00Z","v":52451,"vw":1.012703},{"c":0.9755,"h":1.02,"l":0.9503,"n":354,"o":1,"t":"2026-03-03T05:00:00Z","v":107175,"vw":0.974658},{"c":0.9868,"h":1.02,"l":0.98,"n":138,"o":0.986,"t":"2026-03-04T05:00:00Z","v":50584,"vw":0.989034},{"c":0.9393,"h":0.982,"l":0.93,"n":413,"o":0.982,"t":"2026-03-05T05:00:00Z","v":74235,"vw":0.946638},{"c":0.9313,"h":0.9425,"l":0.91,"n":286,"o":0.93,"t":"2026-03-06T05:00:00Z","v":58895,"vw":0.925064},{"c":0.9201,"h":0.965,"l":0.882,"n":328,"o":0.9306,"t":"2026-03-09T04:00:00Z","v":93512,"vw":0.901855},{"c":0.94,"h":0.973,"l":0.9017,"n":299,"o":0.9017,"t":"2026-03-10T04:00:00Z","v":88017,"vw":0.957694},{"c":0.9308,"h":0.96,"l":0.92,"n":115,"o":0.92,"t":"2026-03-11T04:00:00Z","v":22755,"vw":0.946341},{"c":0.9496,"h":0.95,"l":0.93,"n":123,"o":0.93,"t":"2026-03-12T04:00:00Z","v":17406,"vw":0.939054},{"c":0.9374,"h":0.96,"l":0.93,"n":144,"o":0.93,"t":"2026-03-13T04:00:00Z","v":25478,"vw":0.944086},{"c":0.94,"h":0.97,"l":0.92,"n":280,"o":0.92,"t":"2026-03-16T04:00:00Z","v":70160,"vw":0.934932},{"c":1.05,"h":1.07,"l":0.8376,"n":44035,"o":0.88,"t":"2026-03-17T04:00:00Z","v":10406126,"vw":0.939701},{"c":0.966,"h":1.024,"l":0.9199,"n":995,"o":0.9333,"t":"2026-03-18T04:00:00Z","v":245061,"vw":0.965746},{"c":0.9923,"h":1.01,"l":0.921,"n":599,"o":0.937,"t":"2026-03-19T04:00:00Z","v":113085,"vw":0.970349},{"c":0.9564,"h":0.99,"l":0.92,"n":908,"o":0.9665,"t":"2026-03-20T04:00:00Z","v":120688,"vw":0.949195},{"c":0.92,"h":0.9373,"l":0.8942,"n":1026,"o":0.9373,"t":"2026-03-23T04:00:00Z","v":181729,"vw":0.919092},{"c":0.87,"h":0.9162,"l":0.86,"n":410,"o":0.9,"t":"2026-03-24T04:00:00Z","v":160927,"vw":0.888773},{"c":0.8634,"h":0.895,"l":0.8527,"n":608,"o":0.89,"t":"2026-03-25T04:00:00Z","v":114818,"vw":0.873238},{"c":0.8568,"h":0.88,"l":0.8527,"n":411,"o":0.863,"t":"2026-03-26T04:00:00Z","v":112132,"vw":0.865662},{"c":0.8202,"h":0.8767,"l":0.81,"n":522,"o":0.85,"t":"2026-03-27T04:00:00Z","v":163076,"vw":0.843128},{"c":0.8081,"h":0.8202,"l":0.7849,"n":405,"o":0.8201,"t":"2026-03-30T04:00:00Z","v":123435,"vw":0.797185},{"c":0.8356,"h":0.85,"l":0.8012,"n":253,"o":0.8012,"t":"2026-03-31T04:00:00Z","v":17925,"vw":0.829634},{"c":0.8372,"h":0.85,"l":0.8101,"n":255,"o":0.84,"t":"2026-04-01T04:00:00Z","v":37625,"vw":0.831979},{"c":0.8291,"h":0.8383,"l":0.8072,"n":266,"o":0.8291,"t":"2026-04-02T04:00:00Z","v":44629,"vw":0.826242},{"c":0.8216,"h":0.8585,"l":0.8159,"n":339,"o":0.8159,"t":"2026-04-06T04:00:00Z","v":115783,"vw":0.837716},{"c":0.8224,"h":0.8534,"l":0.8052,"n":269,"o":0.8052,"t":"2026-04-07T04:00:00Z","v":18166,"vw":0.83087},{"c":0.847,"h":0.8525,"l":0.82,"n":381,"o":0.83,"t":"2026-04-08T04:00:00Z","v":37015,"vw":0.834508},{"c":0.84,"h":0.865,"l":0.8212,"n":230,"o":0.8212,"t":"2026-04-09T04:00:00Z","v":63549,"vw":0.836726},{"c":0.813,"h":0.858,"l":0.81,"n":415,"o":0.84,"t":"2026-04-10T04:00:00Z","v":123449,"vw":0.825234},{"c":0.8396,"h":0.85,"l":0.823,"n":328,"o":0.83,"t":"2026-04-13T04:00:00Z","v":115661,"vw":0.837077},{"c":0.8489,"h":0.85,"l":0.81,"n":430,"o":0.81,"t":"2026-04-14T04:00:00Z","v":102559,"vw":0.839322},{"c":0.8298,"h":0.84,"l":0.82,"n":194,"o":0.82,"t":"2026-04-15T04:00:00Z","v":36609,"vw":0.824055},{"c":0.8155,"h":0.85,"l":0.815,"n":352,"o":0.82,"t":"2026-04-16T04:00:00Z","v":74312,"vw":0.825234},{"c":0.827,"h":0.8482,"l":0.81,"n":359,"o":0.81,"t":"2026-04-17T04:00:00Z","v":70711,"vw":0.823576},{"c":0.8131,"h":0.8479,"l":0.8,"n":397,"o":0.82,"t":"2026-04-20T04:00:00Z","v":111797,"vw":0.818101},{"c":0.7458,"h":0.8009,"l":0.71,"n":897,"o":0.8,"t":"2026-04-21T04:00:00Z","v":312140,"vw":0.755715},{"c":0.7464,"h":0.79,"l":0.7458,"n":484,"o":0.7503,"t":"2026-04-22T04:00:00Z","v":114860,"vw":0.752536},{"c":0.73,"h":0.77,"l":0.7275,"n":404,"o":0.75,"t":"2026-04-23T04:00:00Z","v":98101,"vw":0.743467},{"c":0.7266,"h":0.744,"l":0.711,"n":697,"o":0.7282,"t":"2026-04-24T04:00:00Z","v":207769,"vw":0.725845},{"c":0.729,"h":0.785,"l":0.7,"n":1039,"o":0.75,"t":"2026-04-27T04:00:00Z","v":451258,"vw":0.736478},{"c":0.694,"h":0.7271,"l":0.68,"n":573,"o":0.7,"t":"2026-04-28T04:00:00Z","v":279052,"vw":0.692879},{"c":0.7,"h":0.71,"l":0.6801,"n":400,"o":0.71,"t":"2026-04-29T04:00:00Z","v":127296,"vw":0.691317},{"c":0.7347,"h":0.75,"l":0.69,"n":375,"o":0.7088,"t":"2026-04-30T04:00:00Z","v":146716,"vw":0.732844},{"c":0.735,"h":0.7499,"l":0.7109,"n":178,"o":0.72,"t":"2026-05-01T04:00:00Z","v":84320,"vw":0.728898},{"c":0.76,"h":0.79,"l":0.735,"n":409,"o":0.75,"t":"2026-05-04T04:00:00Z","v":144290,"vw":0.763769},{"c":0.7459,"h":0.78,"l":0.7333,"n":406,"o":0.76,"t":"2026-05-05T04:00:00Z","v":63035,"vw":0.752791},{"c":0.7101,"h":0.755,"l":0.703,"n":364,"o":0.73,"t":"2026-05-06T04:00:00Z","v":124304,"vw":0.718385},{"c":0.6811,"h":0.7309,"l":0.68,"n":325,"o":0.71,"t":"2026-05-07T04:00:00Z","v":130435,"vw":0.707151},{"c":0.7004,"h":0.71,"l":0.68,"n":228,"o":0.68,"t":"2026-05-08T04:00:00Z","v":74086,"vw":0.694877},{"c":0.657,"h":0.691,"l":0.641,"n":799,"o":0.6864,"t":"2026-05-11T04:00:00Z","v":339060,"vw":0.66485},{"c":0.6439,"h":0.679,"l":0.6373,"n":446,"o":0.679,"t":"2026-05-12T04:00:00Z","v":129884,"vw":0.651563},{"c":0.6407,"h":0.66,"l":0.6113,"n":477,"o":0.66,"t":"2026-05-13T04:00:00Z","v":172411,"vw":0.632399},{"c":0.679,"h":0.7002,"l":0.6501,"n":362,"o":0.666,"t":"2026-05-14T04:00:00Z","v":151358,"vw":0.679595},{"c":0.6519,"h":0.69,"l":0.65,"n":604,"o":0.69,"t":"2026-05-15T04:00:00Z","v":37884,"vw":0.662002},{"c":0.6573,"h":0.658,"l":0.6205,"n":281,"o":0.64,"t":"2026-05-18T04:00:00Z","v":68149,"vw":0.643024},{"c":0.6675,"h":0.6899,"l":0.6472,"n":285,"o":0.66,"t":"2026-05-19T04:00:00Z","v":61689,"vw":0.656966},{"c":0.7083,"h":0.72,"l":0.66,"n":503,"o":0.6699,"t":"2026-05-20T04:00:00Z","v":113072,"vw":0.698951},{"c":0.7222,"h":0.7356,"l":0.7083,"n":247,"o":0.709,"t":"2026-05-21T04:00:00Z","v":55777,"vw":0.718406},{"c":0.7338,"h":0.7469,"l":0.7,"n":276,"o":0.7,"t":"2026-05-22T04:00:00Z","v":63745,"vw":0.729089},{"c":0.761,"h":0.779,"l":0.7338,"n":393,"o":0.74,"t":"2026-05-26T04:00:00Z","v":122789,"vw":0.753458},{"c":0.8282,"h":0.85,"l":0.75,"n":1093,"o":0.75,"t":"2026-05-27T04:00:00Z","v":127642,"vw":0.811889},{"c":0.8314,"h":0.87,"l":0.8097,"n":721,"o":0.8097,"t":"2026-05-28T04:00:00Z","v":212565,"vw":0.841685},{"c":0.83,"h":0.8679,"l":0.81,"n":423,"o":0.81,"t":"2026-05-29T04:00:00Z","v":121545,"vw":0.835484},{"c":0.845,"h":0.86,"l":0.8,"n":545,"o":0.8144,"t":"2026-06-01T04:00:00Z","v":56552,"vw":0.842751},{"c":0.8302,"h":0.85,"l":0.81,"n":242,"o":0.81,"t":"2026-06-02T04:00:00Z","v":56330,"vw":0.836596},{"c":0.82,"h":0.835,"l":0.8,"n":207,"o":0.8,"t":"2026-06-03T04:00:00Z","v":62572,"vw":0.81927},{"c":0.7745,"h":0.807,"l":0.761,"n":237,"o":0.8,"t":"2026-06-04T04:00:00Z","v":68136,"vw":0.784447},{"c":0.7345,"h":0.7821,"l":0.72,"n":195,"o":0.7745,"t":"2026-06-05T04:00:00Z","v":65383,"vw":0.766715},{"c":0.7501,"h":0.778,"l":0.6794,"n":328,"o":0.7003,"t":"2026-06-08T04:00:00Z","v":107162,"vw":0.701023},{"c":0.7405,"h":0.7714,"l":0.7201,"n":391,"o":0.7714,"t":"2026-06-09T04:00:00Z","v":23725,"vw":0.751422},{"c":0.7073,"h":0.7405,"l":0.7,"n":197,"o":0.7405,"t":"2026-06-10T04:00:00Z","v":39821,"vw":0.719496},{"c":0.6907,"h":0.7059,"l":0.68,"n":829,"o":0.7059,"t":"2026-06-11T04:00:00Z","v":73999,"vw":0.690686},{"c":0.7,"h":0.73,"l":0.6925,"n":416,"o":0.6925,"t":"2026-06-12T04:00:00Z","v":42989,"vw":0.706647},{"c":0.6816,"h":0.7693,"l":0.6801,"n":347,"o":0.7,"t":"2026-06-15T04:00:00Z","v":48339,"vw":0.705378},{"c":0.652,"h":0.7622,"l":0.65,"n":1612,"o":0.65,"t":"2026-06-16T04:00:00Z","v":73432,"vw":0.664992},{"c":0.678,"h":0.695,"l":0.652,"n":163,"o":0.652,"t":"2026-06-17T04:00:00Z","v":33096,"vw":0.673263},{"c":0.6732,"h":0.68,"l":0.6505,"n":239,"o":0.655,"t":"2026-06-18T04:00:00Z","v":72381,"vw":0.663154},{"c":0.6418,"h":0.6731,"l":0.6401,"n":188,"o":0.6559,"t":"2026-06-22T04:00:00Z","v":52792,"vw":0.65903},{"c":0.6136,"h":0.65,"l":0.61,"n":342,"o":0.637,"t":"2026-06-23T04:00:00Z","v":98302,"vw":0.622008},{"c":0.62,"h":0.64,"l":0.61,"n":209,"o":0.6136,"t":"2026-06-24T04:00:00Z","v":115702,"vw":0.625923},{"c":0.612,"h":0.645,"l":0.612,"n":225,"o":0.62,"t":"2026-06-25T04:00:00Z","v":44437,"vw":0.621366},{"c":0.605,"h":0.6399,"l":0.605,"n":396,"o":0.6094,"t":"2026-06-26T04:00:00Z","v":93486,"vw":0.618862},{"c":0.712,"h":0.7448,"l":0.57,"n":111847,"o":0.607,"t":"2026-06-29T04:00:00Z","v":39405881,"vw":0.661576},{"c":0.714,"h":0.728,"l":0.62,"n":3610,"o":0.62,"t":"2026-06-30T04:00:00Z","v":862720,"vw":0.678475},{"c":0.7548,"h":0.7724,"l":0.66,"n":1312,"o":0.6878,"t":"2026-07-01T04:00:00Z","v":441693,"vw":0.751969},{"c":0.7217,"h":0.77,"l":0.7094,"n":601,"o":0.7448,"t":"2026-07-02T04:00:00Z","v":149500,"vw":0.732724},{"c":0.7301,"h":0.77,"l":0.7,"n":911,"o":0.7,"t":"2026-07-06T04:00:00Z","v":87727,"vw":0.726892},{"c":0.7125,"h":0.7596,"l":0.69,"n":869,"o":0.7142,"t":"2026-07-07T04:00:00Z","v":128456,"vw":0.718513},{"c":0.7001,"h":0.75,"l":0.68,"n":441,"o":0.7,"t":"2026-07-08T04:00:00Z","v":63006,"vw":0.701227},{"c":0.6914,"h":0.72,"l":0.6666,"n":1685,"o":0.7001,"t":"2026-07-09T04:00:00Z","v":71726,"vw":0.694218},{"c":0.69,"h":0.7171,"l":0.6708,"n":1228,"o":0.6709,"t":"2026-07-10T04:00:00Z","v":61691,"vw":0.695856},{"c":0.6639,"h":0.6901,"l":0.64,"n":396,"o":0.6603,"t":"2026-07-13T04:00:00Z","v":205738,"vw":0.662474},{"c":0.675,"h":0.6838,"l":0.6501,"n":329,"o":0.6565,"t":"2026-07-14T04:00:00Z","v":70324,"vw":0.671499},{"c":0.694,"h":0.7125,"l":0.66,"n":251,"o":0.66,"t":"2026-07-15T04:00:00Z","v":62820,"vw":0.69178},{"c":0.71,"h":0.75,"l":0.6613,"n":421,"o":0.6613,"t":"2026-07-16T04:00:00Z","v":130691,"vw":0.714749},{"c":0.7089,"h":0.7484,"l":0.6852,"n":232,"o":0.7,"t":"2026-07-17T04:00:00Z","v":51211,"vw":0.705811},{"c":0.731,"h":0.75,"l":0.6319,"n":43381,"o":0.6685,"t":"2026-07-20T04:00:00Z","v":13246118,"vw":0.694221},{"c":0.7335,"h":0.7761,"l":0.64,"n":1095,"o":0.6525,"t":"2026-07-21T04:00:00Z","v":525136,"vw":0.727496},{"c":0.7118,"h":0.7334,"l":0.6912,"n":222,"o":0.725,"t":"2026-07-22T04:00:00Z","v":69001,"vw":0.714048},{"c":0.6561,"h":0.71,"l":0.6551,"n":285,"o":0.705,"t":"2026-07-23T04:00:00Z","v":112174,"vw":0.681386},{"c":0.6506,"h":0.6699,"l":0.6442,"n":306,"o":0.65,"t":"2026-07-24T04:00:00Z","v":55246,"vw":0.659511},{"c":0.6431,"h":0.66,"l":0.64,"n":395,"o":0.64,"t":"2026-07-27T04:00:00Z","v":93894,"vw":0.649099},{"c":0.632,"h":0.6525,"l":0.62,"n":134,"o":0.62,"t":"2026-07-28T04:00:00Z","v":22602,"vw":0.639495},{"c":0.6619,"h":0.6619,"l":0.6173,"n":352,"o":0.6174,"t":"2026-07-29T04:00:00Z","v":108324,"vw":0.626453},{"c":0.6542,"h":0.6717,"l":0.6314,"n":250,"o":0.6314,"t":"2026-07-30T04:00:00Z","v":117675,"vw":0.660158},{"c":0.672,"h":0.6895,"l":0.6421,"n":539,"o":0.6421,"t":"2026-07-31T04:00:00Z","v":160526,"vw":0.668996},{"c":0.6962,"h":0.71,"l":0.6701,"n":457,"o":0.6775,"t":"2026-08-03T04:00:00Z","v":92030,"vw":0.694812},{"c":0.7002,"h":0.7098,"l":0.68,"n":253,"o":0.68,"t":"2026-08-04T04:00:00Z","v":97035,"vw":0.690274},{"c":0.6952,"h":0.7031,"l":0.6792,"n":181,"o":0.6792,"t":"2026-08-05T04:00:00Z","v":48181,"vw":0.691433},{"c":0.6997,"h":0.7,"l":0.6674,"n":258,"o":0.6921,"t":"2026-08-06T04:00:00Z","v":86422,"vw":0.68583},{"c":0.6522,"h":0.6907,"l":0.6522,"n":294,"o":0.675,"t":"2026-08-07T04:00:00Z","v":106412,"vw":0.664319},{"c":0.6282,"h":0.6601,"l":0.61,"n":505,"o":0.6521,"t":"2026-08-10T04:00:00Z","v":106355,"vw":0.630747},{"c":0.6297,"h":0.6486,"l":0.6121,"n":428,"o":0.6282,"t":"2026-08-11T04:00:00Z","v":86827,"vw":0.623545},{"c":0.6238,"h":0.6499,"l":0.621,"n":433,"o":0.64,"t":"2026-08-12T04:00:00Z","v":57405,"vw":0.635376},{"c":0.641,"h":0.6467,"l":0.61,"n":274,"o":0.61,"t":"2026-08-13T04:00:00Z","v":61535,"vw":0.622322},{"c":0.6275,"h":0.6349,"l":0.62,"n":156,"o":0.63,"t":"2026-08-14T04:00:00Z","v":31938,"vw":0.62859},{"c":0.6299,"h":0.65,"l":0.62,"n":138,"o":0.62,"t":"2026-08-17T04:00:00Z","v":133783,"vw":0.630006},{"c":0.6287,"h":0.65,"l":0.62,"n":252,"o":0.62,"t":"2026-08-18T04:00:00Z","v":61731,"vw":0.631259},{"c":0.6201,"h":0.6536,"l":0.6,"n":166,"o":0.6,"t":"2026-08-19T04:00:00Z","v":38258,"vw":0.613697},{"c":0.6253,"h":0.6329,"l":0.6,"n":170,"o":0.6,"t":"2026-08-20T04:00:00Z","v":28214,"vw":0.61948},{"c":0.6375,"h":0.65,"l":0.615,"n":262,"o":0.615,"t":"2026-08-21T04:00:00Z","v":55940,"vw":0.635352},{"c":0.648,"h":0.67,"l":0.6051,"n":232,"o":0.6051,"t":"2026-08-24T04:00:00Z","v":107205,"vw":0.639832},{"c":0.6601,"h":0.67,"l":0.63,"n":177,"o":0.637,"t":"2026-08-25T04:00:00Z","v":78428,"vw":0.65145},{"c":0.658,"h":0.6867,"l":0.63,"n":194,"o":0.6469,"t":"2026-08-26T04:00:00Z","v":59015,"vw":0.661867},{"c":0.6385,"h":0.6479,"l":0.6263,"n":191,"o":0.6305,"t":"2026-08-27T04:00:00Z","v":44082,"vw":0.634699},{"c":0.6166,"h":0.6425,"l":0.5647,"n":614,"o":0.632,"t":"2026-08-28T04:00:00Z","v":254548,"vw":0.603113},{"c":0.6113,"h":0.627,"l":0.601,"n":174,"o":0.627,"t":"2026-08-31T04:00:00Z","v":22425,"vw":0.615025},{"c":0.6051,"h":0.6156,"l":0.5825,"n":267,"o":0.5825,"t":"2026-09-01T04:00:00Z","v":25089,"vw":0.600161},{"c":0.6108,"h":0.625,"l":0.5919,"n":467,"o":0.609,"t":"2026-09-02T04:00:00Z","v":81481,"vw":0.60462},{"c":0.627,"h":0.63,"l":0.5902,"n":268,"o":0.62,"t":"2026-09-03T04:00:00Z","v":111294,"vw":0.60841},{"c":0.6206,"h":0.6289,"l":0.6053,"n":220,"o":0.6082,"t":"2026-09-04T04:00:00Z","v":33294,"vw":0.617057},{"c":0.6171,"h":0.629,"l":0.6096,"n":228,"o":0.62,"t":"2026-09-08T04:00:00Z","v":107562,"vw":0.618954},{"c":0.605,"h":0.6171,"l":0.6011,"n":279,"o":0.6151,"t":"2026-09-09T04:00:00Z","v":49490,"vw":0.612593},{"c":0.6004,"h":0.615,"l":0.5865,"n":212,"o":0.5865,"t":"2026-09-10T04:00:00Z","v":33957,"vw":0.598872},{"c":0.6065,"h":0.615,"l":0.5901,"n":264,"o":0.591,"t":"2026-09-11T04:00:00Z","v":56592,"vw":0.599499},{"c":0.5858,"h":0.6102,"l":0.5858,"n":341,"o":0.61,"t":"2026-09-14T04:00:00Z","v":59324,"vw":0.598188},{"c":0.5841,"h":0.61,"l":0.5841,"n":403,"o":0.595501,"t":"2026-09-15T04:00:00Z","v":13726,"vw":0.596351},{"c":0.5838,"h":0.5901,"l":0.5632,"n":230,"o":0.5901,"t":"2026-09-16T04:00:00Z","v":30516,"vw":0.578419},{"c":0.5481,"h":0.5988,"l":0.5471,"n":410,"o":0.585,"t":"2026-09-17T04:00:00Z","v":83503,"vw":0.556449},{"c":0.5206,"h":0.5643,"l":0.52,"n":380,"o":0.55,"t":"2026-09-18T04:00:00Z","v":93219,"vw":0.532919},{"c":0.5287,"h":0.54,"l":0.4776,"n":516,"o":0.539,"t":"2026-09-21T04:00:00Z","v":198261,"vw":0.512636},{"c":0.561,"h":0.57,"l":0.52,"n":346,"o":0.52,"t":"2026-09-22T04:00:00Z","v":105073,"vw":0.552776},{"c":0.553,"h":0.5789,"l":0.5397,"n":272,"o":0.5442,"t":"2026-09-23T04:00:00Z","v":67503,"vw":0.558171},{"c":0.5808,"h":0.59,"l":0.557,"n":439,"o":0.569,"t":"2026-09-24T04:00:00Z","v":132187,"vw":0.57846},{"c":0.588,"h":0.6181,"l":0.5644,"n":490,"o":0.59,"t":"2026-09-25T04:00:00Z","v":182910,"vw":0.598344},{"c":0.82,"h":1.03,"l":0.5803,"n":174812,"o":0.62,"t":"2026-09-28T04:00:00Z","v":88353868,"vw":0.860909},{"c":0.81,"h":0.89,"l":0.73,"n":23696,"o":0.82,"t":"2026-09-29T04:00:00Z","v":10012053,"vw":0.830627},{"c":0.7898,"h":0.81,"l":0.7501,"n":2185,"o":0.79,"t":"2026-09-30T04:00:00Z","v":1114568,"vw":0.780186},{"c":0.85,"h":0.86,"l":0.7651,"n":1841,"o":0.79,"t":"2026-10-01T04:00:00Z","v":532531,"vw":0.823725},{"c":0.8202,"h":0.87,"l":0.81,"n":975,"o":0.87,"t":"2026-10-02T04:00:00Z","v":389688,"vw":0.837507},{"c":0.7054,"h":0.8,"l":0.69,"n":1210,"o":0.7989,"t":"2026-10-05T04:00:00Z","v":738149,"vw":0.742422},{"c":0.713,"h":0.716,"l":0.6423,"n":1012,"o":0.6905,"t":"2026-10-06T04:00:00Z","v":619826,"vw":0.661701},{"c":0.672,"h":0.7318,"l":0.663,"n":497,"o":0.71,"t":"2026-10-07T04:00:00Z","v":260792,"vw":0.684875},{"c":0.6359,"h":0.6804,"l":0.6026,"n":796,"o":0.669,"t":"2026-10-08T04:00:00Z","v":249479,"vw":0.626643},{"c":0.609,"h":0.6527,"l":0.5951,"n":529,"o":0.63,"t":"2026-10-09T04:00:00Z","v":553357,"vw":0.608954},{"c":0.5764,"h":0.5937,"l":0.562,"n":565,"o":0.59,"t":"2026-10-12T04:00:00Z","v":131386,"vw":0.576339},{"c":0.5426,"h":0.5741,"l":0.531,"n":967,"o":0.5611,"t":"2026-10-13T04:00:00Z","v":228809,"vw":0.543247},{"c":0.403,"h":0.48,"l":0.403,"n":7970,"o":0.48,"t":"2026-10-14T04:00:00Z","v":910850,"vw":0.424037},{"c":0.4125,"h":0.42,"l":0.38,"n":2796,"o":0.38,"t":"2026-10-15T04:00:00Z","v":338790,"vw":0.403329},{"c":3.77,"h":4.2143,"l":3.61,"n":2544,"o":4.15,"t":"2026-10-16T04:00:00Z","v":85196,"vw":3.839955},{"c":3.535,"h":3.78,"l":3.51,"n":1232,"o":3.77,"t":"2026-10-19T04:00:00Z","v":43009,"vw":3.605999},{"c":3.67,"h":3.8,"l":3.47,"n":758,"o":3.5,"t":"2026-10-20T04:00:00Z","v":26864,"vw":3.654981},{"c":3.57,"h":3.71,"l":3.56,"n":418,"o":3.61,"t":"2026-10-21T04:00:00Z","v":19397,"vw":3.605486},{"c":3.305,"h":3.605,"l":3.296,"n":623,"o":3.53,"t":"2026-10-22T04:00:00Z","v":36417,"vw":3.402001},{"c":3.41,"h":3.46,"l":3.26,"n":612,"o":3.3,"t":"2026-10-23T04:00:00Z","v":25226,"vw":3.351288}],"volatilityBars":[{"c":0.624,"h":0.624,"l":0.6236,"n":6,"o":0.6236,"t":"2026-09-28T08:00:00Z","v":2898,"vw":0.623958},{"c":0.6139,"h":0.62,"l":0.6139,"n":3,"o":0.62,"t":"2026-09-28T10:15:00Z","v":1010,"vw":0.61695},{"c":0.6073,"h":0.6073,"l":0.6073,"n":1,"o":0.6073,"t":"2026-09-28T10:45:00Z","v":100,"vw":0.6073},{"c":0.6299,"h":0.6299,"l":0.59,"n":88,"o":0.6046,"t":"2026-09-28T11:00:00Z","v":62621,"vw":0.612921},{"c":0.7597,"h":0.86,"l":0.6288,"n":6856,"o":0.6299,"t":"2026-09-28T11:15:00Z","v":2307818,"vw":0.799386},{"c":0.5331,"h":0.7989,"l":0.4808,"n":16104,"o":0.7634,"t":"2026-09-28T11:30:00Z","v":7272300,"vw":0.653564},{"c":0.5501,"h":0.5695,"l":0.53,"n":966,"o":0.5347,"t":"2026-09-28T11:45:00Z","v":425762,"vw":0.547538},{"c":0.546,"h":0.5676,"l":0.5242,"n":846,"o":0.5519,"t":"2026-09-28T12:00:00Z","v":329203,"vw":0.545104},{"c":0.5613,"h":0.5745,"l":0.5305,"n":434,"o":0.541,"t":"2026-09-28T12:15:00Z","v":125262,"vw":0.554739},{"c":0.5813,"h":0.5909,"l":0.5556,"n":391,"o":0.5618,"t":"2026-09-28T12:30:00Z","v":131126,"vw":0.571299},{"c":0.5984,"h":0.61,"l":0.5701,"n":363,"o":0.5793,"t":"2026-09-28T12:45:00Z","v":119892,"vw":0.590296},{"c":0.5959,"h":0.5983,"l":0.58,"n":218,"o":0.5969,"t":"2026-09-28T13:00:00Z","v":102385,"vw":0.585925},{"c":0.615,"h":0.6435,"l":0.5901,"n":447,"o":0.5901,"t":"2026-09-28T13:15:00Z","v":140171,"vw":0.616674},{"c":0.6101,"h":0.64,"l":0.591,"n":686,"o":0.62,"t":"2026-09-28T13:30:00Z","v":310642,"vw":0.619098},{"c":0.6101,"h":0.6185,"l":0.5803,"n":334,"o":0.6103,"t":"2026-09-28T13:45:00Z","v":149633,"vw":0.599812},{"c":0.6248,"h":0.6389,"l":0.6089,"n":313,"o":0.6178,"t":"2026-09-28T14:00:00Z","v":183931,"vw":0.622032},{"c":0.6385,"h":0.6479,"l":0.6064,"n":373,"o":0.6233,"t":"2026-09-28T14:15:00Z","v":268247,"vw":0.632306},{"c":0.7,"h":0.7,"l":0.6386,"n":772,"o":0.6414,"t":"2026-09-28T14:30:00Z","v":482218,"vw":0.670043},{"c":0.96,"h":0.96,"l":0.635,"n":16945,"o":0.6999,"t":"2026-09-28T14:45:00Z","v":8944932,"vw":0.796681},{"c":0.955,"h":1.03,"l":0.81,"n":37358,"o":0.97,"t":"2026-09-28T15:00:00Z","v":21110502,"vw":0.94063},{"c":0.8027,"h":1.02,"l":0.782,"n":32988,"o":0.96,"t":"2026-09-28T15:15:00Z","v":16178036,"vw":0.908447},{"c":0.7531,"h":0.8232,"l":0.7484,"n":9789,"o":0.8031,"t":"2026-09-28T15:30:00Z","v":4990421,"vw":0.781701},{"c":0.7801,"h":0.84,"l":0.75,"n":8276,"o":0.7555,"t":"2026-09-28T15:45:00Z","v":4822834,"vw":0.805511},{"c":0.7876,"h":0.8,"l":0.7713,"n":2697,"o":0.7801,"t":"2026-09-28T16:00:00Z","v":1501798,"vw":0.781147},{"c":0.7877,"h":0.81,"l":0.7762,"n":1977,"o":0.7848,"t":"2026-09-28T16:15:00Z","v":1388594,"vw":0.794558},{"c":0.753,"h":0.7876,"l":0.7394,"n":2101,"o":0.7841,"t":"2026-09-28T16:30:00Z","v":912077,"vw":0.76055},{"c":0.7708,"h":0.777,"l":0.7428,"n":1022,"o":0.753,"t":"2026-09-28T16:45:00Z","v":429616,"vw":0.75845},{"c":0.7741,"h":0.7952,"l":0.7689,"n":951,"o":0.7691,"t":"2026-09-28T17:00:00Z","v":543452,"vw":0.778779},{"c":0.7671,"h":0.7863,"l":0.76,"n":640,"o":0.7751,"t":"2026-09-28T17:15:00Z","v":260352,"vw":0.770848},{"c":0.7761,"h":0.7862,"l":0.764,"n":475,"o":0.7678,"t":"2026-09-28T17:30:00Z","v":210260,"vw":0.774378},{"c":0.771,"h":0.7778,"l":0.7507,"n":809,"o":0.7751,"t":"2026-09-28T17:45:00Z","v":258044,"vw":0.764853},{"c":0.7771,"h":0.7952,"l":0.7621,"n":658,"o":0.7714,"t":"2026-09-28T18:00:00Z","v":281507,"vw":0.779316},{"c":0.8383,"h":0.8495,"l":0.77,"n":4246,"o":0.7771,"t":"2026-09-28T18:15:00Z","v":2947501,"vw":0.815349},{"c":0.7999,"h":0.8594,"l":0.7751,"n":2683,"o":0.8329,"t":"2026-09-28T18:30:00Z","v":1523334,"vw":0.813895},{"c":0.7822,"h":0.8477,"l":0.7707,"n":2762,"o":0.7999,"t":"2026-09-28T18:45:00Z","v":1473418,"vw":0.818061},{"c":0.7825,"h":0.7994,"l":0.7715,"n":961,"o":0.7895,"t":"2026-09-28T19:00:00Z","v":402131,"vw":0.786047},{"c":0.7715,"h":0.8,"l":0.761,"n":995,"o":0.7825,"t":"2026-09-28T19:15:00Z","v":469524,"vw":0.773985},{"c":0.7837,"h":0.79,"l":0.761,"n":713,"o":0.7715,"t":"2026-09-28T19:30:00Z","v":388418,"vw":0.775629},{"c":0.7938,"h":0.8202,"l":0.7779,"n":1220,"o":0.7892,"t":"2026-09-28T19:45:00Z","v":648174,"vw":0.799791},{"c":0.8836,"h":0.8876,"l":0.792,"n":1689,"o":0.82,"t":"2026-09-28T20:00:00Z","v":950241,"vw":0.843323},{"c":0.8792,"h":0.98,"l":0.8245,"n":7593,"o":0.8876,"t":"2026-09-28T20:15:00Z","v":3131453,"vw":0.909388},{"c":0.8699,"h":0.9,"l":0.8319,"n":1424,"o":0.88,"t":"2026-09-28T20:30:00Z","v":495907,"vw":0.865265},{"c":0.8273,"h":0.8699,"l":0.8105,"n":543,"o":0.8698,"t":"2026-09-28T20:45:00Z","v":236609,"vw":0.836715},{"c":0.847,"h":0.8595,"l":0.8095,"n":333,"o":0.825,"t":"2026-09-28T21:00:00Z","v":139656,"vw":0.829879},{"c":0.885,"h":0.92,"l":0.846,"n":921,"o":0.8481,"t":"2026-09-28T21:15:00Z","v":338543,"vw":0.888935},{"c":0.8662,"h":0.919,"l":0.8506,"n":942,"o":0.8851,"t":"2026-09-28T21:30:00Z","v":256813,"vw":0.889734},{"c":0.8725,"h":0.898,"l":0.87,"n":303,"o":0.8721,"t":"2026-09-28T21:45:00Z","v":49875,"vw":0.881926},{"c":0.845,"h":0.8726,"l":0.845,"n":214,"o":0.8725,"t":"2026-09-28T22:00:00Z","v":47046,"vw":0.859072},{"c":0.8545,"h":0.8781,"l":0.84,"n":246,"o":0.8432,"t":"2026-09-28T22:15:00Z","v":81407,"vw":0.847908},{"c":0.8567,"h":0.8674,"l":0.8501,"n":128,"o":0.8622,"t":"2026-09-28T22:30:00Z","v":41527,"vw":0.856393},{"c":0.8596,"h":0.8599,"l":0.85,"n":110,"o":0.8589,"t":"2026-09-28T22:45:00Z","v":31307,"vw":0.851647},{"c":0.8526,"h":0.9,"l":0.85,"n":221,"o":0.859,"t":"2026-09-28T23:00:00Z","v":51427,"vw":0.868562},{"c":0.8628,"h":0.8886,"l":0.8502,"n":145,"o":0.8531,"t":"2026-09-28T23:15:00Z","v":43215,"vw":0.864027},{"c":0.8805,"h":0.9,"l":0.8511,"n":136,"o":0.8627,"t":"2026-09-28T23:30:00Z","v":151602,"vw":0.873612},{"c":0.914,"h":0.9384,"l":0.8805,"n":352,"o":0.8808,"t":"2026-09-28T23:45:00Z","v":205775,"vw":0.907294},{"c":0.8189,"h":0.914,"l":0.8189,"n":293,"o":0.8201,"t":"2026-09-29T08:00:00Z","v":65596,"vw":0.830059},{"c":0.83,"h":0.83,"l":0.8128,"n":33,"o":0.819,"t":"2026-09-29T08:15:00Z","v":12234,"vw":0.818944},{"c":0.8207,"h":0.8599,"l":0.8145,"n":49,"o":0.8599,"t":"2026-09-29T08:30:00Z","v":10894,"vw":0.823459},{"c":0.82,"h":0.8219,"l":0.8184,"n":10,"o":0.8219,"t":"2026-09-29T08:45:00Z","v":1571,"vw":0.820655},{"c":0.8221,"h":0.8221,"l":0.8221,"n":13,"o":0.8221,"t":"2026-09-29T09:00:00Z","v":3142,"vw":0.8221},{"c":0.84,"h":0.84,"l":0.8222,"n":20,"o":0.823,"t":"2026-09-29T09:15:00Z","v":5278,"vw":0.829277},{"c":0.82,"h":0.8399,"l":0.8001,"n":67,"o":0.8399,"t":"2026-09-29T09:30:00Z","v":37392,"vw":0.814643},{"c":0.8002,"h":0.82,"l":0.8002,"n":11,"o":0.82,"t":"2026-09-29T09:45:00Z","v":2754,"vw":0.808096},{"c":0.8001,"h":0.81,"l":0.8001,"n":14,"o":0.8011,"t":"2026-09-29T10:00:00Z","v":3634,"vw":0.801472},{"c":0.856,"h":0.88,"l":0.8013,"n":185,"o":0.81,"t":"2026-09-29T10:15:00Z","v":119719,"vw":0.837898},{"c":0.8495,"h":0.8499,"l":0.849,"n":8,"o":0.8499,"t":"2026-09-29T10:30:00Z","v":1963,"vw":0.849449},{"c":0.848,"h":0.8486,"l":0.8235,"n":17,"o":0.8401,"t":"2026-09-29T10:45:00Z","v":3087,"vw":0.837119},{"c":0.84,"h":0.88,"l":0.8301,"n":179,"o":0.8486,"t":"2026-09-29T11:00:00Z","v":71584,"vw":0.853785},{"c":0.89,"h":0.9,"l":0.84,"n":270,"o":0.841,"t":"2026-09-29T11:15:00Z","v":119403,"vw":0.869598},{"c":0.87,"h":0.8994,"l":0.855,"n":152,"o":0.895,"t":"2026-09-29T11:30:00Z","v":54378,"vw":0.875931},{"c":0.8701,"h":0.8848,"l":0.85,"n":65,"o":0.8673,"t":"2026-09-29T11:45:00Z","v":38570,"vw":0.864888},{"c":0.8892,"h":0.8892,"l":0.87,"n":133,"o":0.8701,"t":"2026-09-29T12:00:00Z","v":39304,"vw":0.877698},{"c":0.7579,"h":1,"l":0.72,"n":12065,"o":0.8892,"t":"2026-09-29T12:15:00Z","v":5802348,"vw":0.90662},{"c":0.7811,"h":0.7909,"l":0.7532,"n":860,"o":0.7532,"t":"2026-09-29T12:30:00Z","v":328332,"vw":0.773892},{"c":0.786,"h":0.786,"l":0.7671,"n":179,"o":0.7801,"t":"2026-09-29T12:45:00Z","v":69228,"vw":0.77286},{"c":0.78,"h":0.8,"l":0.778,"n":114,"o":0.7781,"t":"2026-09-29T13:00:00Z","v":33444,"vw":0.792969},{"c":0.8039,"h":0.8315,"l":0.7828,"n":232,"o":0.7848,"t":"2026-09-29T13:15:00Z","v":62423,"vw":0.815727},{"c":0.808,"h":0.8795,"l":0.8,"n":1173,"o":0.82,"t":"2026-09-29T13:30:00Z","v":416279,"vw":0.843732},{"c":0.7725,"h":0.82,"l":0.73,"n":1023,"o":0.808,"t":"2026-09-29T13:45:00Z","v":358847,"vw":0.779207},{"c":0.8088,"h":0.818,"l":0.7425,"n":304,"o":0.785,"t":"2026-09-29T14:00:00Z","v":111298,"vw":0.777002},{"c":0.8289,"h":0.86,"l":0.79,"n":562,"o":0.8064,"t":"2026-09-29T14:15:00Z","v":184396,"vw":0.834574},{"c":0.8209,"h":0.8545,"l":0.81,"n":297,"o":0.8289,"t":"2026-09-29T14:30:00Z","v":187849,"vw":0.827451},{"c":0.8397,"h":0.8769,"l":0.8107,"n":469,"o":0.8266,"t":"2026-09-29T14:45:00Z","v":168750,"vw":0.854637},{"c":0.8468,"h":0.88,"l":0.8302,"n":461,"o":0.8397,"t":"2026-09-29T15:00:00Z","v":217226,"vw":0.865453},{"c":0.8748,"h":0.883,"l":0.8478,"n":408,"o":0.8482,"t":"2026-09-29T15:15:00Z","v":169351,"vw":0.87354},{"c":0.8599,"h":0.89,"l":0.8442,"n":465,"o":0.8744,"t":"2026-09-29T15:30:00Z","v":174471,"vw":0.876938},{"c":0.8381,"h":0.8703,"l":0.83,"n":284,"o":0.852,"t":"2026-09-29T15:45:00Z","v":94384,"vw":0.844113},{"c":0.8323,"h":0.851,"l":0.8194,"n":197,"o":0.8364,"t":"2026-09-29T16:00:00Z","v":47368,"vw":0.833311},{"c":0.8235,"h":0.856,"l":0.8194,"n":230,"o":0.8309,"t":"2026-09-29T16:15:00Z","v":88574,"vw":0.831377},{"c":0.812,"h":0.8357,"l":0.8,"n":202,"o":0.8247,"t":"2026-09-29T16:30:00Z","v":60267,"vw":0.817215},{"c":0.8177,"h":0.82,"l":0.8107,"n":57,"o":0.8112,"t":"2026-09-29T16:45:00Z","v":38784,"vw":0.817233},{"c":0.83,"h":0.83,"l":0.813,"n":139,"o":0.8155,"t":"2026-09-29T17:00:00Z","v":44379,"vw":0.825661},{"c":0.8449,"h":0.8543,"l":0.8108,"n":291,"o":0.8299,"t":"2026-09-29T17:15:00Z","v":116401,"vw":0.837507},{"c":0.822,"h":0.8489,"l":0.8149,"n":110,"o":0.8449,"t":"2026-09-29T17:30:00Z","v":59200,"vw":0.827818},{"c":0.8108,"h":0.8295,"l":0.8107,"n":125,"o":0.8226,"t":"2026-09-29T17:45:00Z","v":27682,"vw":0.820654},{"c":0.7867,"h":0.8249,"l":0.782,"n":147,"o":0.8108,"t":"2026-09-29T18:00:00Z","v":57561,"vw":0.796091},{"c":0.8002,"h":0.8044,"l":0.7878,"n":155,"o":0.7879,"t":"2026-09-29T18:15:00Z","v":37862,"vw":0.795818},{"c":0.8104,"h":0.8261,"l":0.805,"n":138,"o":0.805,"t":"2026-09-29T18:30:00Z","v":37284,"vw":0.813547},{"c":0.8127,"h":0.8149,"l":0.805,"n":108,"o":0.8149,"t":"2026-09-29T18:45:00Z","v":19793,"vw":0.810788},{"c":0.8162,"h":0.82,"l":0.8144,"n":182,"o":0.8185,"t":"2026-09-29T19:00:00Z","v":36909,"vw":0.817734},{"c":0.81,"h":0.8182,"l":0.81,"n":149,"o":0.8165,"t":"2026-09-29T19:15:00Z","v":34701,"vw":0.815431},{"c":0.8199,"h":0.8199,"l":0.8,"n":193,"o":0.8159,"t":"2026-09-29T19:30:00Z","v":78008,"vw":0.807098},{"c":0.8078,"h":0.82,"l":0.8001,"n":233,"o":0.8199,"t":"2026-09-29T19:45:00Z","v":71438,"vw":0.811477},{"c":0.8036,"h":0.81,"l":0.8001,"n":26,"o":0.81,"t":"2026-09-29T20:00:00Z","v":28477,"vw":0.806495},{"c":0.81,"h":0.81,"l":0.8025,"n":24,"o":0.81,"t":"2026-09-29T20:15:00Z","v":5814,"vw":0.808539},{"c":0.8026,"h":0.84,"l":0.8026,"n":35,"o":0.81,"t":"2026-09-29T20:30:00Z","v":13361,"vw":0.812653},{"c":0.85,"h":0.85,"l":0.8031,"n":44,"o":0.8267,"t":"2026-09-29T20:45:00Z","v":19946,"vw":0.838749},{"c":0.878,"h":0.89,"l":0.8599,"n":110,"o":0.86,"t":"2026-09-29T21:00:00Z","v":31899,"vw":0.87624},{"c":0.8693,"h":0.8834,"l":0.833,"n":89,"o":0.876,"t":"2026-09-29T21:15:00Z","v":31163,"vw":0.860934},{"c":0.8119,"h":0.86,"l":0.8102,"n":20,"o":0.86,"t":"2026-09-29T21:30:00Z","v":28440,"vw":0.847548},{"c":0.8304,"h":0.8304,"l":0.8232,"n":4,"o":0.8232,"t":"2026-09-29T21:45:00Z","v":234,"vw":0.827141},{"c":0.8309,"h":0.8309,"l":0.83,"n":3,"o":0.83,"t":"2026-09-29T22:00:00Z","v":920,"vw":0.830366},{"c":0.8295,"h":0.8323,"l":0.8295,"n":10,"o":0.8323,"t":"2026-09-29T22:15:00Z","v":2049,"vw":0.830618},{"c":0.8081,"h":0.8461,"l":0.8066,"n":8,"o":0.8296,"t":"2026-09-29T22:30:00Z","v":1510,"vw":0.828865},{"c":0.8033,"h":0.86,"l":0.8031,"n":9,"o":0.8066,"t":"2026-09-29T22:45:00Z","v":8907,"vw":0.823739},{"c":0.8194,"h":0.8194,"l":0.8193,"n":4,"o":0.8193,"t":"2026-09-29T23:00:00Z","v":400,"vw":0.81935},{"c":0.8114,"h":0.8114,"l":0.8114,"n":2,"o":0.8114,"t":"2026-09-29T23:15:00Z","v":110,"vw":0.8114},{"c":0.8451,"h":0.85,"l":0.8096,"n":11,"o":0.8097,"t":"2026-09-29T23:30:00Z","v":6100,"vw":0.816964},{"c":0.82,"h":0.8282,"l":0.82,"n":3,"o":0.8282,"t":"2026-09-29T23:45:00Z","v":2300,"vw":0.820357},{"c":0.73,"h":0.82,"l":0.7299,"n":28,"o":0.8099,"t":"2026-09-30T08:00:00Z","v":3189,"vw":0.781459},{"c":0.74,"h":0.7799,"l":0.7326,"n":9,"o":0.7326,"t":"2026-09-30T08:15:00Z","v":2168,"vw":0.742586},{"c":0.7406,"h":0.7435,"l":0.74,"n":14,"o":0.74,"t":"2026-09-30T08:30:00Z","v":11336,"vw":0.740696},{"c":0.7436,"h":0.7439,"l":0.74,"n":5,"o":0.7439,"t":"2026-09-30T08:45:00Z","v":596,"vw":0.742137},{"c":0.7455,"h":0.773,"l":0.7455,"n":11,"o":0.7687,"t":"2026-09-30T09:00:00Z","v":3948,"vw":0.767976},{"c":0.7699,"h":0.7699,"l":0.7699,"n":4,"o":0.7699,"t":"2026-09-30T09:30:00Z","v":200,"vw":0.7699},{"c":0.7501,"h":0.7501,"l":0.75,"n":2,"o":0.75,"t":"2026-09-30T09:45:00Z","v":303,"vw":0.750033},{"c":0.7698,"h":0.7698,"l":0.75,"n":19,"o":0.75,"t":"2026-09-30T10:00:00Z","v":6057,"vw":0.751775},{"c":0.75,"h":0.75,"l":0.75,"n":3,"o":0.75,"t":"2026-09-30T10:15:00Z","v":694,"vw":0.75},{"c":0.7501,"h":0.7501,"l":0.7501,"n":4,"o":0.7501,"t":"2026-09-30T10:30:00Z","v":1335,"vw":0.7501},{"c":0.7768,"h":0.8138,"l":0.766,"n":33,"o":0.77,"t":"2026-09-30T11:00:00Z","v":18436,"vw":0.79647},{"c":0.7712,"h":0.7712,"l":0.7712,"n":5,"o":0.7712,"t":"2026-09-30T11:15:00Z","v":675,"vw":0.7712},{"c":0.776,"h":0.776,"l":0.7712,"n":4,"o":0.7716,"t":"2026-09-30T11:45:00Z","v":3068,"vw":0.773038},{"c":0.7787,"h":0.7787,"l":0.778,"n":2,"o":0.778,"t":"2026-09-30T12:00:00Z","v":708,"vw":0.778494},{"c":0.8001,"h":0.8001,"l":0.778,"n":8,"o":0.778,"t":"2026-09-30T12:15:00Z","v":14503,"vw":0.780148},{"c":0.8001,"h":0.8001,"l":0.8001,"n":1,"o":0.8001,"t":"2026-09-30T12:30:00Z","v":400,"vw":0.8001},{"c":0.8,"h":0.81,"l":0.8,"n":5,"o":0.81,"t":"2026-09-30T12:45:00Z","v":1675,"vw":0.80363},{"c":0.8001,"h":0.8001,"l":0.8001,"n":2,"o":0.8001,"t":"2026-09-30T13:00:00Z","v":239,"vw":0.8001},{"c":0.8111,"h":0.8111,"l":0.8111,"n":1,"o":0.8111,"t":"2026-09-30T13:15:00Z","v":1012,"vw":0.8111},{"c":0.7891,"h":0.8199,"l":0.778,"n":142,"o":0.8199,"t":"2026-09-30T13:30:00Z","v":190354,"vw":0.790109},{"c":0.7996,"h":0.807,"l":0.7937,"n":94,"o":0.7984,"t":"2026-09-30T13:45:00Z","v":184210,"vw":0.799289},{"c":0.8076,"h":0.8076,"l":0.7984,"n":94,"o":0.7997,"t":"2026-09-30T14:00:00Z","v":29304,"vw":0.802517},{"c":0.7987,"h":0.8055,"l":0.7929,"n":84,"o":0.803,"t":"2026-09-30T14:15:00Z","v":28999,"vw":0.802533},{"c":0.7814,"h":0.8009,"l":0.78,"n":127,"o":0.7987,"t":"2026-09-30T14:30:00Z","v":66312,"vw":0.789598},{"c":0.7726,"h":0.7823,"l":0.7653,"n":133,"o":0.7822,"t":"2026-09-30T14:45:00Z","v":96181,"vw":0.773031},{"c":0.7763,"h":0.7769,"l":0.77,"n":123,"o":0.7726,"t":"2026-09-30T15:00:00Z","v":56441,"vw":0.771654},{"c":0.7776,"h":0.7829,"l":0.7749,"n":46,"o":0.7773,"t":"2026-09-30T15:15:00Z","v":15792,"vw":0.780066},{"c":0.777,"h":0.7777,"l":0.7751,"n":46,"o":0.7777,"t":"2026-09-30T15:30:00Z","v":5629,"vw":0.776347},{"c":0.7776,"h":0.782,"l":0.77,"n":59,"o":0.7751,"t":"2026-09-30T15:45:00Z","v":18158,"vw":0.771168},{"c":0.7701,"h":0.7853,"l":0.77,"n":132,"o":0.7777,"t":"2026-09-30T16:00:00Z","v":30155,"vw":0.777946},{"c":0.7553,"h":0.7701,"l":0.7525,"n":70,"o":0.77,"t":"2026-09-30T16:15:00Z","v":28822,"vw":0.761775},{"c":0.7556,"h":0.7599,"l":0.7552,"n":67,"o":0.7553,"t":"2026-09-30T16:30:00Z","v":39919,"vw":0.756244},{"c":0.7513,"h":0.7587,"l":0.7501,"n":84,"o":0.7554,"t":"2026-09-30T16:45:00Z","v":36395,"vw":0.751533},{"c":0.759,"h":0.759,"l":0.7503,"n":66,"o":0.7503,"t":"2026-09-30T17:00:00Z","v":11931,"vw":0.751992},{"c":0.7504,"h":0.7598,"l":0.7503,"n":30,"o":0.7504,"t":"2026-09-30T17:15:00Z","v":15047,"vw":0.75185},{"c":0.7599,"h":0.7654,"l":0.754,"n":36,"o":0.7575,"t":"2026-09-30T17:30:00Z","v":7088,"vw":0.760458},{"c":0.7505,"h":0.7638,"l":0.7504,"n":88,"o":0.759,"t":"2026-09-30T17:45:00Z","v":79388,"vw":0.759386},{"c":0.7544,"h":0.7612,"l":0.7504,"n":30,"o":0.7504,"t":"2026-09-30T18:00:00Z","v":11430,"vw":0.757017},{"c":0.7513,"h":0.755,"l":0.7513,"n":8,"o":0.7543,"t":"2026-09-30T18:15:00Z","v":8798,"vw":0.751515},{"c":0.77,"h":0.77,"l":0.7504,"n":48,"o":0.7505,"t":"2026-09-30T18:30:00Z","v":6618,"vw":0.7556},{"c":0.7788,"h":0.7788,"l":0.7572,"n":8,"o":0.7726,"t":"2026-09-30T18:45:00Z","v":1269,"vw":0.7708},{"c":0.7609,"h":0.7798,"l":0.7557,"n":68,"o":0.7794,"t":"2026-09-30T19:00:00Z","v":19079,"vw":0.76887},{"c":0.7609,"h":0.7642,"l":0.7608,"n":12,"o":0.761,"t":"2026-09-30T19:15:00Z","v":2520,"vw":0.7618},{"c":0.77,"h":0.785,"l":0.7642,"n":34,"o":0.7717,"t":"2026-09-30T19:30:00Z","v":13055,"vw":0.777164},{"c":0.7988,"h":0.8,"l":0.7687,"n":87,"o":0.7849,"t":"2026-09-30T19:45:00Z","v":23881,"vw":0.784216},{"c":0.7741,"h":0.7898,"l":0.7741,"n":4,"o":0.7898,"t":"2026-09-30T20:00:00Z","v":4377,"vw":0.78675},{"c":0.7587,"h":0.7587,"l":0.7587,"n":1,"o":0.7587,"t":"2026-09-30T20:15:00Z","v":500,"vw":0.7587},{"c":0.7505,"h":0.7505,"l":0.7505,"n":4,"o":0.7505,"t":"2026-09-30T20:30:00Z","v":1228,"vw":0.7505},{"c":0.7678,"h":0.7678,"l":0.756,"n":3,"o":0.756,"t":"2026-09-30T22:30:00Z","v":5600,"vw":0.758107},{"c":0.7699,"h":0.7699,"l":0.7699,"n":3,"o":0.7699,"t":"2026-09-30T23:30:00Z","v":1119,"vw":0.7699},{"c":0.78,"h":0.78,"l":0.78,"n":1,"o":0.78,"t":"2026-09-30T23:45:00Z","v":100,"vw":0.78},{"c":0.7856,"h":0.7856,"l":0.7856,"n":2,"o":0.7856,"t":"2026-10-01T08:30:00Z","v":305,"vw":0.7856},{"c":0.7598,"h":0.7782,"l":0.7598,"n":2,"o":0.7782,"t":"2026-10-01T09:45:00Z","v":2000,"vw":0.769},{"c":0.763,"h":0.7631,"l":0.7328,"n":7,"o":0.7328,"t":"2026-10-01T10:15:00Z","v":2876,"vw":0.760896},{"c":0.7631,"h":0.7631,"l":0.763,"n":3,"o":0.763,"t":"2026-10-01T10:45:00Z","v":499,"vw":0.76302},{"c":0.763,"h":0.7631,"l":0.763,"n":5,"o":0.7631,"t":"2026-10-01T11:00:00Z","v":6802,"vw":0.763032},{"c":0.765,"h":0.765,"l":0.7631,"n":5,"o":0.7631,"t":"2026-10-01T11:15:00Z","v":7078,"vw":0.764561},{"c":0.763,"h":0.763,"l":0.763,"n":1,"o":0.763,"t":"2026-10-01T11:45:00Z","v":200,"vw":0.763},{"c":0.763,"h":0.763,"l":0.763,"n":1,"o":0.763,"t":"2026-10-01T12:00:00Z","v":1146,"vw":0.763},{"c":0.763,"h":0.763,"l":0.763,"n":4,"o":0.763,"t":"2026-10-01T12:15:00Z","v":247,"vw":0.763},{"c":0.763,"h":0.763,"l":0.763,"n":3,"o":0.763,"t":"2026-10-01T12:30:00Z","v":30180,"vw":0.763},{"c":0.763,"h":0.763,"l":0.763,"n":2,"o":0.763,"t":"2026-10-01T12:45:00Z","v":117,"vw":0.763},{"c":0.7661,"h":0.7661,"l":0.7651,"n":2,"o":0.7651,"t":"2026-10-01T13:15:00Z","v":270,"vw":0.76573},{"c":0.7661,"h":0.8,"l":0.766,"n":57,"o":0.79,"t":"2026-10-01T13:30:00Z","v":20872,"vw":0.779745},{"c":0.7799,"h":0.7938,"l":0.7651,"n":65,"o":0.7727,"t":"2026-10-01T13:45:00Z","v":12831,"vw":0.776804},{"c":0.78,"h":0.7995,"l":0.7796,"n":24,"o":0.7799,"t":"2026-10-01T14:00:00Z","v":5000,"vw":0.795222},{"c":0.8029,"h":0.8349,"l":0.776,"n":114,"o":0.795,"t":"2026-10-01T14:15:00Z","v":49039,"vw":0.803874},{"c":0.8144,"h":0.8249,"l":0.8029,"n":108,"o":0.8087,"t":"2026-10-01T14:30:00Z","v":35886,"vw":0.812082},{"c":0.81,"h":0.8144,"l":0.7984,"n":30,"o":0.8106,"t":"2026-10-01T14:45:00Z","v":2919,"vw":0.80698},{"c":0.8055,"h":0.8102,"l":0.798,"n":48,"o":0.806,"t":"2026-10-01T15:00:00Z","v":8231,"vw":0.809518},{"c":0.802,"h":0.82,"l":0.7856,"n":100,"o":0.7856,"t":"2026-10-01T15:15:00Z","v":24895,"vw":0.81407},{"c":0.8206,"h":0.8249,"l":0.8089,"n":54,"o":0.8089,"t":"2026-10-01T15:30:00Z","v":11626,"vw":0.820839},{"c":0.8312,"h":0.8312,"l":0.8123,"n":79,"o":0.8123,"t":"2026-10-01T15:45:00Z","v":16817,"vw":0.823908},{"c":0.8232,"h":0.8381,"l":0.821,"n":84,"o":0.8381,"t":"2026-10-01T16:00:00Z","v":17359,"vw":0.825847},{"c":0.8211,"h":0.8257,"l":0.821,"n":30,"o":0.8257,"t":"2026-10-01T16:15:00Z","v":21629,"vw":0.822832},{"c":0.82,"h":0.821,"l":0.8095,"n":62,"o":0.821,"t":"2026-10-01T16:30:00Z","v":16050,"vw":0.814185},{"c":0.8155,"h":0.8317,"l":0.8152,"n":57,"o":0.8261,"t":"2026-10-01T16:45:00Z","v":27938,"vw":0.818424},{"c":0.8273,"h":0.8371,"l":0.818,"n":57,"o":0.8209,"t":"2026-10-01T17:00:00Z","v":14151,"vw":0.829348},{"c":0.8359,"h":0.836,"l":0.8299,"n":13,"o":0.8306,"t":"2026-10-01T17:15:00Z","v":1897,"vw":0.833878},{"c":0.8338,"h":0.8402,"l":0.8241,"n":44,"o":0.8319,"t":"2026-10-01T17:30:00Z","v":8086,"vw":0.829812},{"c":0.8237,"h":0.8486,"l":0.8237,"n":46,"o":0.8361,"t":"2026-10-01T17:45:00Z","v":14597,"vw":0.839207},{"c":0.8294,"h":0.8308,"l":0.8255,"n":9,"o":0.8285,"t":"2026-10-01T18:00:00Z","v":1556,"vw":0.827756},{"c":0.8302,"h":0.8397,"l":0.8301,"n":18,"o":0.8397,"t":"2026-10-01T18:15:00Z","v":4182,"vw":0.832836},{"c":0.8323,"h":0.8485,"l":0.8323,"n":50,"o":0.8351,"t":"2026-10-01T18:30:00Z","v":8160,"vw":0.83973},{"c":0.844,"h":0.8489,"l":0.8107,"n":48,"o":0.8121,"t":"2026-10-01T18:45:00Z","v":3181,"vw":0.831197},{"c":0.837,"h":0.844,"l":0.8349,"n":18,"o":0.8349,"t":"2026-10-01T19:00:00Z","v":2099,"vw":0.839122},{"c":0.8592,"h":0.86,"l":0.842,"n":59,"o":0.842,"t":"2026-10-01T19:15:00Z","v":16401,"vw":0.852176},{"c":0.8382,"h":0.8581,"l":0.8351,"n":115,"o":0.8536,"t":"2026-10-01T19:30:00Z","v":79146,"vw":0.850157},{"c":0.843,"h":0.8499,"l":0.836,"n":93,"o":0.838,"t":"2026-10-01T19:45:00Z","v":31303,"vw":0.841372},{"c":0.86,"h":0.86,"l":0.85,"n":17,"o":0.85,"t":"2026-10-01T20:00:00Z","v":16526,"vw":0.857838},{"c":0.8581,"h":0.8581,"l":0.8581,"n":1,"o":0.8581,"t":"2026-10-01T20:30:00Z","v":100,"vw":0.8581},{"c":0.86,"h":0.86,"l":0.86,"n":1,"o":0.86,"t":"2026-10-01T21:00:00Z","v":500,"vw":0.86},{"c":0.85,"h":0.86,"l":0.85,"n":5,"o":0.86,"t":"2026-10-01T21:30:00Z","v":3303,"vw":0.859409},{"c":0.8598,"h":0.8598,"l":0.8598,"n":1,"o":0.8598,"t":"2026-10-01T22:30:00Z","v":500,"vw":0.8598},{"c":0.859,"h":0.859,"l":0.859,"n":1,"o":0.859,"t":"2026-10-01T22:45:00Z","v":250,"vw":0.859},{"c":0.85,"h":0.85,"l":0.85,"n":1,"o":0.85,"t":"2026-10-01T23:00:00Z","v":250,"vw":0.85},{"c":0.8205,"h":0.8205,"l":0.8205,"n":1,"o":0.8205,"t":"2026-10-02T08:00:00Z","v":829,"vw":0.8205},{"c":0.8349,"h":0.8349,"l":0.8349,"n":1,"o":0.8349,"t":"2026-10-02T08:45:00Z","v":868,"vw":0.8349},{"c":0.8332,"h":0.8332,"l":0.8332,"n":1,"o":0.8332,"t":"2026-10-02T09:45:00Z","v":200,"vw":0.8332},{"c":0.827,"h":0.827,"l":0.827,"n":1,"o":0.827,"t":"2026-10-02T11:00:00Z","v":100,"vw":0.827},{"c":0.8272,"h":0.8279,"l":0.8272,"n":3,"o":0.8279,"t":"2026-10-02T11:15:00Z","v":3089,"vw":0.827875},{"c":0.8322,"h":0.8322,"l":0.8322,"n":1,"o":0.8322,"t":"2026-10-02T11:30:00Z","v":100,"vw":0.8322},{"c":0.8256,"h":0.8302,"l":0.8256,"n":20,"o":0.8302,"t":"2026-10-02T12:30:00Z","v":11168,"vw":0.827242},{"c":0.849,"h":0.849,"l":0.8345,"n":4,"o":0.8345,"t":"2026-10-02T12:45:00Z","v":559,"vw":0.843303},{"c":0.82,"h":0.8306,"l":0.82,"n":2,"o":0.8306,"t":"2026-10-02T13:00:00Z","v":300,"vw":0.823533},{"c":0.85,"h":0.85,"l":0.8482,"n":5,"o":0.85,"t":"2026-10-02T13:15:00Z","v":3166,"vw":0.849354},{"c":0.8449,"h":0.87,"l":0.8252,"n":45,"o":0.87,"t":"2026-10-02T13:30:00Z","v":55341,"vw":0.843532},{"c":0.8491,"h":0.8491,"l":0.83,"n":44,"o":0.8401,"t":"2026-10-02T13:45:00Z","v":42990,"vw":0.836762},{"c":0.85,"h":0.85,"l":0.8259,"n":55,"o":0.8444,"t":"2026-10-02T14:00:00Z","v":35188,"vw":0.839936},{"c":0.852,"h":0.87,"l":0.8519,"n":75,"o":0.858,"t":"2026-10-02T14:15:00Z","v":28589,"vw":0.862639},{"c":0.8397,"h":0.869,"l":0.8314,"n":89,"o":0.861,"t":"2026-10-02T14:30:00Z","v":56736,"vw":0.848486},{"c":0.8405,"h":0.8405,"l":0.8318,"n":14,"o":0.8319,"t":"2026-10-02T14:45:00Z","v":2448,"vw":0.83324},{"c":0.849,"h":0.849,"l":0.832,"n":2,"o":0.832,"t":"2026-10-02T15:00:00Z","v":334,"vw":0.84391},{"c":0.8266,"h":0.8369,"l":0.825,"n":29,"o":0.833,"t":"2026-10-02T15:15:00Z","v":24636,"vw":0.829284},{"c":0.8251,"h":0.8285,"l":0.825,"n":34,"o":0.825,"t":"2026-10-02T15:30:00Z","v":11300,"vw":0.82515},{"c":0.8161,"h":0.8336,"l":0.81,"n":45,"o":0.8252,"t":"2026-10-02T15:45:00Z","v":18340,"vw":0.82105},{"c":0.8161,"h":0.8222,"l":0.8101,"n":7,"o":0.8161,"t":"2026-10-02T16:00:00Z","v":967,"vw":0.815298},{"c":0.8213,"h":0.8324,"l":0.81,"n":40,"o":0.8319,"t":"2026-10-02T16:15:00Z","v":5932,"vw":0.825054},{"c":0.8324,"h":0.8325,"l":0.81,"n":27,"o":0.8213,"t":"2026-10-02T16:30:00Z","v":5794,"vw":0.82565},{"c":0.8176,"h":0.84,"l":0.81,"n":23,"o":0.81,"t":"2026-10-02T16:45:00Z","v":11511,"vw":0.814144},{"c":0.8337,"h":0.8499,"l":0.8135,"n":26,"o":0.8174,"t":"2026-10-02T17:00:00Z","v":3944,"vw":0.831651},{"c":0.8236,"h":0.8269,"l":0.82,"n":12,"o":0.8269,"t":"2026-10-02T17:15:00Z","v":1481,"vw":0.825169},{"c":0.83,"h":0.83,"l":0.8212,"n":23,"o":0.8299,"t":"2026-10-02T17:30:00Z","v":3169,"vw":0.828803},{"c":0.825,"h":0.83,"l":0.8162,"n":12,"o":0.82,"t":"2026-10-02T17:45:00Z","v":1609,"vw":0.825804},{"c":0.8294,"h":0.8299,"l":0.8147,"n":23,"o":0.825,"t":"2026-10-02T18:00:00Z","v":2941,"vw":0.823146},{"c":0.8153,"h":0.8249,"l":0.81,"n":21,"o":0.8199,"t":"2026-10-02T18:30:00Z","v":8379,"vw":0.81872},{"c":0.8151,"h":0.817,"l":0.81,"n":9,"o":0.817,"t":"2026-10-02T19:15:00Z","v":1201,"vw":0.813701},{"c":0.81,"h":0.8249,"l":0.81,"n":21,"o":0.8249,"t":"2026-10-02T19:30:00Z","v":6786,"vw":0.819649},{"c":0.818,"h":0.8248,"l":0.8107,"n":53,"o":0.8196,"t":"2026-10-02T19:45:00Z","v":9365,"vw":0.819051},{"c":0.8202,"h":0.8202,"l":0.8202,"n":3,"o":0.8202,"t":"2026-10-02T20:00:00Z","v":3421,"vw":0.8202},{"c":0.8194,"h":0.8194,"l":0.811,"n":7,"o":0.8194,"t":"2026-10-02T20:45:00Z","v":6050,"vw":0.81575},{"c":0.81,"h":0.81,"l":0.81,"n":1,"o":0.81,"t":"2026-10-02T21:15:00Z","v":821,"vw":0.81},{"c":0.765,"h":0.811,"l":0.765,"n":17,"o":0.81,"t":"2026-10-02T21:45:00Z","v":15477,"vw":0.78341},{"c":0.7804,"h":0.7804,"l":0.7803,"n":2,"o":0.7803,"t":"2026-10-02T22:15:00Z","v":350,"vw":0.780371},{"c":0.798,"h":0.798,"l":0.7803,"n":4,"o":0.7803,"t":"2026-10-02T22:45:00Z","v":400,"vw":0.7862},{"c":0.798,"h":0.798,"l":0.798,"n":3,"o":0.798,"t":"2026-10-02T23:15:00Z","v":500,"vw":0.798},{"c":0.7805,"h":0.7805,"l":0.7805,"n":2,"o":0.7805,"t":"2026-10-02T23:45:00Z","v":250,"vw":0.7805},{"c":0.8201,"h":0.8201,"l":0.7606,"n":3,"o":0.7606,"t":"2026-10-05T08:00:00Z","v":537,"vw":0.79035},{"c":0.7801,"h":0.7801,"l":0.7801,"n":3,"o":0.7801,"t":"2026-10-05T08:30:00Z","v":192,"vw":0.7801},{"c":0.802,"h":0.802,"l":0.8,"n":4,"o":0.8,"t":"2026-10-05T11:00:00Z","v":3680,"vw":0.800712},{"c":0.8,"h":0.82,"l":0.8,"n":4,"o":0.82,"t":"2026-10-05T11:15:00Z","v":794,"vw":0.804416},{"c":0.8181,"h":0.8181,"l":0.8181,"n":2,"o":0.8181,"t":"2026-10-05T11:30:00Z","v":625,"vw":0.8181},{"c":0.818,"h":0.818,"l":0.818,"n":1,"o":0.818,"t":"2026-10-05T12:00:00Z","v":1200,"vw":0.818},{"c":0.7805,"h":0.7816,"l":0.731,"n":14,"o":0.7701,"t":"2026-10-05T12:30:00Z","v":9227,"vw":0.763607},{"c":0.7714,"h":0.7714,"l":0.7714,"n":1,"o":0.7714,"t":"2026-10-05T12:45:00Z","v":1000,"vw":0.7714},{"c":0.81,"h":0.81,"l":0.81,"n":1,"o":0.81,"t":"2026-10-05T13:15:00Z","v":1000,"vw":0.81},{"c":0.79,"h":0.8,"l":0.78,"n":28,"o":0.7989,"t":"2026-10-05T13:30:00Z","v":11931,"vw":0.794095},{"c":0.7799,"h":0.7999,"l":0.7799,"n":27,"o":0.7999,"t":"2026-10-05T13:45:00Z","v":10910,"vw":0.790707},{"c":0.784,"h":0.784,"l":0.78,"n":6,"o":0.78,"t":"2026-10-05T14:00:00Z","v":702,"vw":0.782172},{"c":0.77,"h":0.783,"l":0.765,"n":78,"o":0.7818,"t":"2026-10-05T14:15:00Z","v":36243,"vw":0.768988},{"c":0.7662,"h":0.7683,"l":0.7662,"n":24,"o":0.7678,"t":"2026-10-05T14:30:00Z","v":8452,"vw":0.767486},{"c":0.7668,"h":0.7684,"l":0.765,"n":9,"o":0.7662,"t":"2026-10-05T14:45:00Z","v":16692,"vw":0.76813},{"c":0.7552,"h":0.7738,"l":0.7552,"n":109,"o":0.7651,"t":"2026-10-05T15:00:00Z","v":86183,"vw":0.764936},{"c":0.7698,"h":0.771,"l":0.7483,"n":153,"o":0.7552,"t":"2026-10-05T15:15:00Z","v":134352,"vw":0.763743},{"c":0.7502,"h":0.7595,"l":0.7388,"n":19,"o":0.7595,"t":"2026-10-05T15:45:00Z","v":3758,"vw":0.752832},{"c":0.7423,"h":0.75,"l":0.742,"n":57,"o":0.75,"t":"2026-10-05T16:00:00Z","v":12612,"vw":0.74314},{"c":0.7432,"h":0.7475,"l":0.7379,"n":28,"o":0.7424,"t":"2026-10-05T16:15:00Z","v":7839,"vw":0.743167},{"c":0.7502,"h":0.7502,"l":0.7502,"n":3,"o":0.7502,"t":"2026-10-05T16:30:00Z","v":110,"vw":0.7502},{"c":0.7458,"h":0.762,"l":0.7458,"n":31,"o":0.7508,"t":"2026-10-05T16:45:00Z","v":7195,"vw":0.750543},{"c":0.7312,"h":0.7423,"l":0.7302,"n":17,"o":0.7423,"t":"2026-10-05T17:00:00Z","v":4810,"vw":0.734904},{"c":0.7428,"h":0.7428,"l":0.7311,"n":14,"o":0.7367,"t":"2026-10-05T17:15:00Z","v":14566,"vw":0.738935},{"c":0.7372,"h":0.7463,"l":0.7372,"n":4,"o":0.7463,"t":"2026-10-05T17:30:00Z","v":245,"vw":0.74175},{"c":0.7438,"h":0.7438,"l":0.7438,"n":6,"o":0.7438,"t":"2026-10-05T17:45:00Z","v":313,"vw":0.7438},{"c":0.7504,"h":0.752,"l":0.7402,"n":11,"o":0.7402,"t":"2026-10-05T18:00:00Z","v":2732,"vw":0.742637},{"c":0.7503,"h":0.7576,"l":0.7503,"n":4,"o":0.7576,"t":"2026-10-05T18:15:00Z","v":242,"vw":0.75395},{"c":0.7508,"h":0.7514,"l":0.7452,"n":12,"o":0.7503,"t":"2026-10-05T18:30:00Z","v":3176,"vw":0.746925},{"c":0.7605,"h":0.7625,"l":0.7515,"n":16,"o":0.755,"t":"2026-10-05T18:45:00Z","v":6104,"vw":0.758092},{"c":0.7282,"h":0.7731,"l":0.725,"n":98,"o":0.77,"t":"2026-10-05T19:00:00Z","v":86795,"vw":0.751391},{"c":0.7289,"h":0.74,"l":0.72,"n":23,"o":0.7282,"t":"2026-10-05T19:15:00Z","v":13330,"vw":0.722757},{"c":0.6927,"h":0.7379,"l":0.6927,"n":128,"o":0.7379,"t":"2026-10-05T19:30:00Z","v":240323,"vw":0.708685},{"c":0.7069,"h":0.7069,"l":0.69,"n":17,"o":0.69,"t":"2026-10-05T19:45:00Z","v":2611,"vw":0.702303},{"c":0.7054,"h":0.7054,"l":0.7054,"n":3,"o":0.7054,"t":"2026-10-05T20:00:00Z","v":229,"vw":0.7054},{"c":0.7012,"h":0.7012,"l":0.7012,"n":1,"o":0.7012,"t":"2026-10-05T20:30:00Z","v":2500,"vw":0.7012},{"c":0.7152,"h":0.7152,"l":0.7152,"n":6,"o":0.7152,"t":"2026-10-05T21:00:00Z","v":540,"vw":0.7152},{"c":0.7153,"h":0.7153,"l":0.7153,"n":1,"o":0.7153,"t":"2026-10-05T22:00:00Z","v":325,"vw":0.7153},{"c":0.73,"h":0.73,"l":0.73,"n":2,"o":0.73,"t":"2026-10-05T23:00:00Z","v":597,"vw":0.73},{"c":0.7,"h":0.7001,"l":0.7,"n":4,"o":0.7001,"t":"2026-10-06T08:00:00Z","v":203,"vw":0.70005},{"c":0.6912,"h":0.6912,"l":0.6912,"n":1,"o":0.6912,"t":"2026-10-06T10:15:00Z","v":129,"vw":0.6912},{"c":0.69,"h":0.69,"l":0.69,"n":3,"o":0.69,"t":"2026-10-06T11:15:00Z","v":550,"vw":0.69},{"c":0.7,"h":0.7007,"l":0.7,"n":3,"o":0.7007,"t":"2026-10-06T11:45:00Z","v":602,"vw":0.700116},{"c":0.6955,"h":0.6955,"l":0.6955,"n":1,"o":0.6955,"t":"2026-10-06T13:00:00Z","v":120,"vw":0.6955},{"c":0.697,"h":0.697,"l":0.6905,"n":2,"o":0.6905,"t":"2026-10-06T13:15:00Z","v":712,"vw":0.691413},{"c":0.6954,"h":0.716,"l":0.68,"n":61,"o":0.6905,"t":"2026-10-06T13:30:00Z","v":57345,"vw":0.707838},{"c":0.6796,"h":0.6954,"l":0.676,"n":13,"o":0.6954,"t":"2026-10-06T13:45:00Z","v":6417,"vw":0.680145},{"c":0.654,"h":0.6864,"l":0.654,"n":30,"o":0.6725,"t":"2026-10-06T14:00:00Z","v":28705,"vw":0.664624},{"c":0.6584,"h":0.6585,"l":0.6501,"n":59,"o":0.6501,"t":"2026-10-06T14:15:00Z","v":26008,"vw":0.654618},{"c":0.6725,"h":0.6725,"l":0.6552,"n":23,"o":0.6584,"t":"2026-10-06T14:30:00Z","v":4342,"vw":0.66355},{"c":0.6734,"h":0.6899,"l":0.6669,"n":22,"o":0.672,"t":"2026-10-06T14:45:00Z","v":6808,"vw":0.674078},{"c":0.6632,"h":0.6713,"l":0.6632,"n":15,"o":0.6701,"t":"2026-10-06T15:00:00Z","v":5055,"vw":0.669488},{"c":0.6632,"h":0.6632,"l":0.6552,"n":19,"o":0.6552,"t":"2026-10-06T15:15:00Z","v":2291,"vw":0.657931},{"c":0.6621,"h":0.6714,"l":0.65,"n":156,"o":0.6714,"t":"2026-10-06T15:30:00Z","v":140096,"vw":0.652595},{"c":0.6461,"h":0.67,"l":0.6461,"n":180,"o":0.6689,"t":"2026-10-06T15:45:00Z","v":165464,"vw":0.651238},{"c":0.6452,"h":0.6499,"l":0.6423,"n":53,"o":0.6463,"t":"2026-10-06T16:00:00Z","v":44074,"vw":0.647342},{"c":0.6519,"h":0.6519,"l":0.6451,"n":31,"o":0.6451,"t":"2026-10-06T16:15:00Z","v":44636,"vw":0.649322},{"c":0.6777,"h":0.6833,"l":0.6501,"n":9,"o":0.6501,"t":"2026-10-06T16:30:00Z","v":1580,"vw":0.666776},{"c":0.6571,"h":0.6571,"l":0.6501,"n":12,"o":0.6501,"t":"2026-10-06T16:45:00Z","v":12876,"vw":0.650723},{"c":0.661,"h":0.6699,"l":0.661,"n":3,"o":0.6699,"t":"2026-10-06T17:00:00Z","v":1445,"vw":0.668668},{"c":0.6527,"h":0.6699,"l":0.6527,"n":6,"o":0.668,"t":"2026-10-06T17:15:00Z","v":700,"vw":0.666006},{"c":0.6617,"h":0.6751,"l":0.6532,"n":39,"o":0.6532,"t":"2026-10-06T17:30:00Z","v":9908,"vw":0.661477},{"c":0.6616,"h":0.6708,"l":0.6616,"n":17,"o":0.6708,"t":"2026-10-06T17:45:00Z","v":2407,"vw":0.667667},{"c":0.675,"h":0.675,"l":0.675,"n":8,"o":0.675,"t":"2026-10-06T18:00:00Z","v":135,"vw":0.675},{"c":0.6756,"h":0.6756,"l":0.6626,"n":20,"o":0.6683,"t":"2026-10-06T18:15:00Z","v":4704,"vw":0.67382},{"c":0.667,"h":0.69,"l":0.665,"n":8,"o":0.69,"t":"2026-10-06T18:45:00Z","v":3638,"vw":0.687271},{"c":0.6772,"h":0.69,"l":0.6646,"n":7,"o":0.6646,"t":"2026-10-06T19:00:00Z","v":5985,"vw":0.680834},{"c":0.6826,"h":0.69,"l":0.6658,"n":10,"o":0.6658,"t":"2026-10-06T19:15:00Z","v":1100,"vw":0.682413},{"c":0.7007,"h":0.7007,"l":0.6826,"n":29,"o":0.6834,"t":"2026-10-06T19:30:00Z","v":15389,"vw":0.68894},{"c":0.713,"h":0.713,"l":0.691,"n":59,"o":0.6986,"t":"2026-10-06T19:45:00Z","v":23739,"vw":0.697666},{"c":0.713,"h":0.713,"l":0.713,"n":4,"o":0.713,"t":"2026-10-06T20:00:00Z","v":186,"vw":0.713},{"c":0.7272,"h":0.7272,"l":0.7272,"n":2,"o":0.7272,"t":"2026-10-06T20:15:00Z","v":200,"vw":0.7272},{"c":0.713,"h":0.713,"l":0.713,"n":1,"o":0.713,"t":"2026-10-06T23:45:00Z","v":750,"vw":0.713},{"c":0.7041,"h":0.7041,"l":0.7041,"n":1,"o":0.7041,"t":"2026-10-07T11:30:00Z","v":153,"vw":0.7041},{"c":0.7272,"h":0.7272,"l":0.7272,"n":2,"o":0.7272,"t":"2026-10-07T12:15:00Z","v":138,"vw":0.7272},{"c":0.68,"h":0.68,"l":0.68,"n":2,"o":0.68,"t":"2026-10-07T13:00:00Z","v":69814,"vw":0.68},{"c":0.6802,"h":0.7318,"l":0.663,"n":51,"o":0.71,"t":"2026-10-07T13:30:00Z","v":44518,"vw":0.67887},{"c":0.7128,"h":0.7128,"l":0.6906,"n":2,"o":0.6906,"t":"2026-10-07T13:45:00Z","v":1220,"vw":0.694239},{"c":0.7014,"h":0.7014,"l":0.7007,"n":6,"o":0.7007,"t":"2026-10-07T14:00:00Z","v":687,"vw":0.70111},{"c":0.7014,"h":0.7014,"l":0.6858,"n":4,"o":0.69,"t":"2026-10-07T14:15:00Z","v":20800,"vw":0.690138},{"c":0.7013,"h":0.7013,"l":0.6895,"n":11,"o":0.7012,"t":"2026-10-07T14:30:00Z","v":6338,"vw":0.690935},{"c":0.6929,"h":0.7014,"l":0.6908,"n":45,"o":0.6909,"t":"2026-10-07T14:45:00Z","v":8059,"vw":0.698155},{"c":0.7015,"h":0.7015,"l":0.7015,"n":4,"o":0.7015,"t":"2026-10-07T15:00:00Z","v":620,"vw":0.7015},{"c":0.6913,"h":0.69505,"l":0.6913,"n":6,"o":0.69505,"t":"2026-10-07T15:15:00Z","v":700,"vw":0.694157},{"c":0.6806,"h":0.6901,"l":0.6806,"n":3,"o":0.6901,"t":"2026-10-07T15:30:00Z","v":400,"vw":0.686375},{"c":0.6777,"h":0.6858,"l":0.6742,"n":44,"o":0.6846,"t":"2026-10-07T15:45:00Z","v":31316,"vw":0.680967},{"c":0.6911,"h":0.6911,"l":0.6811,"n":4,"o":0.6811,"t":"2026-10-07T16:00:00Z","v":394,"vw":0.684722},{"c":0.679143,"h":0.6912,"l":0.6715,"n":5,"o":0.6715,"t":"2026-10-07T16:15:00Z","v":1507,"vw":0.68302},{"c":0.6811,"h":0.684,"l":0.6711,"n":8,"o":0.679,"t":"2026-10-07T16:30:00Z","v":4251,"vw":0.67897},{"c":0.6783,"h":0.6825,"l":0.675,"n":15,"o":0.6825,"t":"2026-10-07T17:00:00Z","v":2032,"vw":0.681357},{"c":0.6814,"h":0.6869,"l":0.6719,"n":13,"o":0.6813,"t":"2026-10-07T17:15:00Z","v":1864,"vw":0.677036},{"c":0.6849,"h":0.6849,"l":0.6849,"n":1,"o":0.6849,"t":"2026-10-07T17:30:00Z","v":100,"vw":0.6849},{"c":0.6722,"h":0.6805,"l":0.6722,"n":2,"o":0.6805,"t":"2026-10-07T17:45:00Z","v":500,"vw":0.67884},{"c":0.6809,"h":0.6809,"l":0.6806,"n":6,"o":0.6806,"t":"2026-10-07T18:00:00Z","v":645,"vw":0.680833},{"c":0.6844,"h":0.689,"l":0.6826,"n":25,"o":0.689,"t":"2026-10-07T18:30:00Z","v":22313,"vw":0.685672},{"c":0.6937,"h":0.6998,"l":0.6902,"n":14,"o":0.6928,"t":"2026-10-07T18:45:00Z","v":2760,"vw":0.692735},{"c":0.695,"h":0.695,"l":0.695,"n":4,"o":0.695,"t":"2026-10-07T19:00:00Z","v":541,"vw":0.695},{"c":0.692,"h":0.695,"l":0.6908,"n":5,"o":0.695,"t":"2026-10-07T19:15:00Z","v":6510,"vw":0.694249},{"c":0.6901,"h":0.6923,"l":0.6899,"n":9,"o":0.6922,"t":"2026-10-07T19:30:00Z","v":4795,"vw":0.690764},{"c":0.6793,"h":0.6911,"l":0.6709,"n":51,"o":0.6901,"t":"2026-10-07T19:45:00Z","v":23855,"vw":0.686431},{"c":0.6657,"h":0.672,"l":0.6657,"n":4,"o":0.672,"t":"2026-10-07T20:00:00Z","v":1557,"vw":0.670785},{"c":0.672,"h":0.672,"l":0.672,"n":2,"o":0.672,"t":"2026-10-07T20:15:00Z","v":138,"vw":0.672},{"c":0.672,"h":0.672,"l":0.672,"n":1,"o":0.672,"t":"2026-10-07T23:15:00Z","v":400,"vw":0.672},{"c":0.6535,"h":0.6535,"l":0.6535,"n":2,"o":0.6535,"t":"2026-10-08T10:15:00Z","v":110,"vw":0.6535},{"c":0.6518,"h":0.6518,"l":0.6518,"n":1,"o":0.6518,"t":"2026-10-08T10:30:00Z","v":114,"vw":0.6518},{"c":0.6582,"h":0.6582,"l":0.6582,"n":1,"o":0.6582,"t":"2026-10-08T11:00:00Z","v":100,"vw":0.6582},{"c":0.7137,"h":0.7137,"l":0.696,"n":3,"o":0.696,"t":"2026-10-08T11:45:00Z","v":512,"vw":0.708545},{"c":0.687,"h":0.687,"l":0.687,"n":1,"o":0.687,"t":"2026-10-08T12:30:00Z","v":100,"vw":0.687},{"c":0.6638,"h":0.6638,"l":0.6638,"n":3,"o":0.6638,"t":"2026-10-08T13:00:00Z","v":208,"vw":0.6638},{"c":0.6654,"h":0.6804,"l":0.664,"n":47,"o":0.669,"t":"2026-10-08T13:30:00Z","v":13789,"vw":0.666502},{"c":0.6649,"h":0.6653,"l":0.664,"n":8,"o":0.6653,"t":"2026-10-08T13:45:00Z","v":3525,"vw":0.664155},{"c":0.663,"h":0.6641,"l":0.663,"n":3,"o":0.6641,"t":"2026-10-08T14:00:00Z","v":6742,"vw":0.663016},{"c":0.651,"h":0.6602,"l":0.651,"n":14,"o":0.6602,"t":"2026-10-08T14:15:00Z","v":2138,"vw":0.658209},{"c":0.65,"h":0.6521,"l":0.6401,"n":25,"o":0.651,"t":"2026-10-08T14:30:00Z","v":4707,"vw":0.647225},{"c":0.6469,"h":0.65,"l":0.6409,"n":4,"o":0.65,"t":"2026-10-08T14:45:00Z","v":800,"vw":0.647988},{"c":0.626,"h":0.6465,"l":0.619,"n":161,"o":0.6416,"t":"2026-10-08T15:00:00Z","v":60919,"vw":0.636339},{"c":0.6134,"h":0.6319,"l":0.6102,"n":80,"o":0.626,"t":"2026-10-08T15:15:00Z","v":34285,"vw":0.615113},{"c":0.6192,"h":0.6197,"l":0.6111,"n":12,"o":0.6192,"t":"2026-10-08T15:30:00Z","v":2014,"vw":0.61567},{"c":0.6101,"h":0.6181,"l":0.6101,"n":24,"o":0.6163,"t":"2026-10-08T15:45:00Z","v":21569,"vw":0.615943},{"c":0.6115,"h":0.613,"l":0.6101,"n":17,"o":0.6101,"t":"2026-10-08T16:00:00Z","v":9000,"vw":0.612226},{"c":0.6194,"h":0.6194,"l":0.6136,"n":7,"o":0.6154,"t":"2026-10-08T16:15:00Z","v":634,"vw":0.61661},{"c":0.6116,"h":0.6175,"l":0.6103,"n":11,"o":0.6103,"t":"2026-10-08T16:30:00Z","v":11746,"vw":0.616298},{"c":0.6185,"h":0.6185,"l":0.6108,"n":15,"o":0.6108,"t":"2026-10-08T16:45:00Z","v":1497,"vw":0.614177},{"c":0.6125,"h":0.6126,"l":0.6125,"n":6,"o":0.6126,"t":"2026-10-08T17:00:00Z","v":1320,"vw":0.612592},{"c":0.6142,"h":0.6151,"l":0.6111,"n":10,"o":0.6125,"t":"2026-10-08T17:15:00Z","v":2095,"vw":0.614513},{"c":0.613,"h":0.6184,"l":0.6116,"n":26,"o":0.6152,"t":"2026-10-08T17:30:00Z","v":6575,"vw":0.615196},{"c":0.6119,"h":0.6213,"l":0.6119,"n":22,"o":0.6132,"t":"2026-10-08T17:45:00Z","v":5150,"vw":0.616225},{"c":0.6119,"h":0.6119,"l":0.6118,"n":3,"o":0.6119,"t":"2026-10-08T18:00:00Z","v":300,"vw":0.611867},{"c":0.6064,"h":0.6213,"l":0.6026,"n":31,"o":0.6119,"t":"2026-10-08T18:15:00Z","v":13229,"vw":0.607842},{"c":0.6125,"h":0.6125,"l":0.6027,"n":33,"o":0.6031,"t":"2026-10-08T18:30:00Z","v":11711,"vw":0.608912},{"c":0.6166,"h":0.6166,"l":0.603,"n":10,"o":0.6097,"t":"2026-10-08T18:45:00Z","v":7363,"vw":0.609937},{"c":0.6096,"h":0.6096,"l":0.6029,"n":3,"o":0.6029,"t":"2026-10-08T19:15:00Z","v":559,"vw":0.604824},{"c":0.6115,"h":0.6166,"l":0.6115,"n":9,"o":0.612,"t":"2026-10-08T19:30:00Z","v":1401,"vw":0.614914},{"c":0.6259,"h":0.63,"l":0.612,"n":63,"o":0.612,"t":"2026-10-08T19:45:00Z","v":18027,"vw":0.627384},{"c":0.6359,"h":0.6359,"l":0.6359,"n":3,"o":0.6359,"t":"2026-10-08T20:00:00Z","v":4791,"vw":0.6359},{"c":0.6104,"h":0.6104,"l":0.6104,"n":1,"o":0.6104,"t":"2026-10-08T22:45:00Z","v":100,"vw":0.6104},{"c":0.6103,"h":0.6103,"l":0.6103,"n":1,"o":0.6103,"t":"2026-10-08T23:45:00Z","v":458,"vw":0.6103},{"c":0.5933,"h":0.5933,"l":0.5933,"n":4,"o":0.5933,"t":"2026-10-09T08:45:00Z","v":1023,"vw":0.5933},{"c":0.5933,"h":0.5933,"l":0.5933,"n":2,"o":0.5933,"t":"2026-10-09T09:00:00Z","v":144,"vw":0.5933},{"c":0.6379,"h":0.638,"l":0.618,"n":9,"o":0.6379,"t":"2026-10-09T11:45:00Z","v":101825,"vw":0.637879},{"c":0.636,"h":0.636,"l":0.636,"n":2,"o":0.636,"t":"2026-10-09T12:45:00Z","v":600,"vw":0.636},{"c":0.6527,"h":0.6527,"l":0.63,"n":50,"o":0.63,"t":"2026-10-09T13:30:00Z","v":37158,"vw":0.640536},{"c":0.6463,"h":0.6463,"l":0.633,"n":2,"o":0.633,"t":"2026-10-09T13:45:00Z","v":236,"vw":0.640214},{"c":0.6192,"h":0.64,"l":0.6192,"n":20,"o":0.64,"t":"2026-10-09T14:00:00Z","v":9901,"vw":0.632733},{"c":0.62,"h":0.6288,"l":0.6088,"n":11,"o":0.6088,"t":"2026-10-09T14:15:00Z","v":3811,"vw":0.619666},{"c":0.6106,"h":0.6106,"l":0.6032,"n":14,"o":0.6032,"t":"2026-10-09T14:30:00Z","v":139475,"vw":0.603782},{"c":0.6116,"h":0.6205,"l":0.6069,"n":15,"o":0.6105,"t":"2026-10-09T14:45:00Z","v":3774,"vw":0.610259},{"c":0.6181,"h":0.6181,"l":0.61,"n":6,"o":0.6101,"t":"2026-10-09T15:00:00Z","v":1011,"vw":0.611564},{"c":0.6193,"h":0.6207,"l":0.6191,"n":11,"o":0.6191,"t":"2026-10-09T15:15:00Z","v":1225,"vw":0.620113},{"c":0.6193,"h":0.6213,"l":0.6193,"n":4,"o":0.6193,"t":"2026-10-09T15:30:00Z","v":333,"vw":0.619967},{"c":0.6193,"h":0.6246,"l":0.6192,"n":54,"o":0.6202,"t":"2026-10-09T15:45:00Z","v":49922,"vw":0.620467},{"c":0.6237,"h":0.6237,"l":0.6162,"n":11,"o":0.6192,"t":"2026-10-09T16:00:00Z","v":9301,"vw":0.619066},{"c":0.609,"h":0.609,"l":0.609,"n":1,"o":0.609,"t":"2026-10-09T16:15:00Z","v":100,"vw":0.609},{"c":0.6035,"h":0.6159,"l":0.6026,"n":36,"o":0.6084,"t":"2026-10-09T16:30:00Z","v":32100,"vw":0.607044},{"c":0.6028,"h":0.6091,"l":0.6028,"n":9,"o":0.6091,"t":"2026-10-09T16:45:00Z","v":1403,"vw":0.60733},{"c":0.6035,"h":0.6059,"l":0.6027,"n":6,"o":0.6059,"t":"2026-10-09T17:00:00Z","v":47214,"vw":0.602738},{"c":0.6027,"h":0.6027,"l":0.6027,"n":1,"o":0.6027,"t":"2026-10-09T17:15:00Z","v":100,"vw":0.6027},{"c":0.5951,"h":0.6058,"l":0.5951,"n":38,"o":0.6027,"t":"2026-10-09T17:30:00Z","v":67848,"vw":0.597989},{"c":0.6071,"h":0.6071,"l":0.5951,"n":7,"o":0.6071,"t":"2026-10-09T17:45:00Z","v":750,"vw":0.601814},{"c":0.5991,"h":0.5991,"l":0.5991,"n":3,"o":0.5991,"t":"2026-10-09T18:00:00Z","v":300,"vw":0.5991},{"c":0.5991,"h":0.5992,"l":0.5991,"n":6,"o":0.5991,"t":"2026-10-09T18:15:00Z","v":841,"vw":0.599152},{"c":0.5991,"h":0.5991,"l":0.5991,"n":3,"o":0.5991,"t":"2026-10-09T18:30:00Z","v":300,"vw":0.5991},{"c":0.5997,"h":0.604,"l":0.599,"n":31,"o":0.5992,"t":"2026-10-09T18:45:00Z","v":20117,"vw":0.599211},{"c":0.5991,"h":0.5991,"l":0.5991,"n":1,"o":0.5991,"t":"2026-10-09T19:15:00Z","v":100,"vw":0.5991},{"c":0.599,"h":0.5992,"l":0.599,"n":27,"o":0.599,"t":"2026-10-09T19:30:00Z","v":5786,"vw":0.599081},{"c":0.5995,"h":0.607,"l":0.599,"n":64,"o":0.599,"t":"2026-10-09T19:45:00Z","v":11660,"vw":0.604734},{"c":0.5991,"h":0.609,"l":0.5991,"n":2,"o":0.609,"t":"2026-10-09T20:00:00Z","v":3980,"vw":0.608503},{"c":0.56,"h":0.56,"l":0.56,"n":1,"o":0.56,"t":"2026-10-12T10:00:00Z","v":446,"vw":0.56},{"c":0.5664,"h":0.5664,"l":0.56,"n":8,"o":0.56,"t":"2026-10-12T10:15:00Z","v":3359,"vw":0.560194},{"c":0.597,"h":0.597,"l":0.597,"n":2,"o":0.597,"t":"2026-10-12T11:00:00Z","v":151,"vw":0.597},{"c":0.5703,"h":0.5703,"l":0.5703,"n":1,"o":0.5703,"t":"2026-10-12T11:15:00Z","v":368,"vw":0.5703},{"c":0.595,"h":0.595,"l":0.595,"n":1,"o":0.595,"t":"2026-10-12T13:15:00Z","v":100,"vw":0.595},{"c":0.5915,"h":0.5937,"l":0.59,"n":22,"o":0.59,"t":"2026-10-12T13:30:00Z","v":7968,"vw":0.590137},{"c":0.584,"h":0.592,"l":0.584,"n":10,"o":0.592,"t":"2026-10-12T13:45:00Z","v":17616,"vw":0.589724},{"c":0.5827,"h":0.5889,"l":0.5812,"n":39,"o":0.5888,"t":"2026-10-12T14:00:00Z","v":6396,"vw":0.584201},{"c":0.5812,"h":0.5812,"l":0.5789,"n":6,"o":0.581,"t":"2026-10-12T14:15:00Z","v":1158,"vw":0.580311},{"c":0.5679,"h":0.581,"l":0.5621,"n":38,"o":0.581,"t":"2026-10-12T14:30:00Z","v":14471,"vw":0.575038},{"c":0.5795,"h":0.5813,"l":0.5679,"n":29,"o":0.5679,"t":"2026-10-12T14:45:00Z","v":4444,"vw":0.575119},{"c":0.5716,"h":0.58,"l":0.5716,"n":6,"o":0.5772,"t":"2026-10-12T15:00:00Z","v":3010,"vw":0.578262},{"c":0.5655,"h":0.5665,"l":0.562,"n":19,"o":0.5665,"t":"2026-10-12T15:15:00Z","v":2019,"vw":0.564256},{"c":0.5769,"h":0.5769,"l":0.5695,"n":3,"o":0.5695,"t":"2026-10-12T15:30:00Z","v":1550,"vw":0.574433},{"c":0.562,"h":0.5696,"l":0.562,"n":29,"o":0.5696,"t":"2026-10-12T15:45:00Z","v":4297,"vw":0.565032},{"c":0.571,"h":0.571,"l":0.5652,"n":6,"o":0.5676,"t":"2026-10-12T16:00:00Z","v":1215,"vw":0.569384},{"c":0.5626,"h":0.5698,"l":0.5626,"n":4,"o":0.5652,"t":"2026-10-12T16:15:00Z","v":401,"vw":0.566158},{"c":0.5653,"h":0.5653,"l":0.5627,"n":5,"o":0.5627,"t":"2026-10-12T16:30:00Z","v":544,"vw":0.56322},{"c":0.5698,"h":0.57,"l":0.5663,"n":29,"o":0.57,"t":"2026-10-12T16:45:00Z","v":9113,"vw":0.569418},{"c":0.5771,"h":0.5771,"l":0.5699,"n":8,"o":0.5699,"t":"2026-10-12T17:00:00Z","v":1333,"vw":0.575243},{"c":0.5746,"h":0.5788,"l":0.5703,"n":16,"o":0.5703,"t":"2026-10-12T17:15:00Z","v":11267,"vw":0.577523},{"c":0.5686,"h":0.5737,"l":0.5685,"n":16,"o":0.5713,"t":"2026-10-12T17:30:00Z","v":3330,"vw":0.569909},{"c":0.5643,"h":0.5686,"l":0.5626,"n":52,"o":0.5686,"t":"2026-10-12T17:45:00Z","v":9482,"vw":0.564739},{"c":0.5645,"h":0.5679,"l":0.5645,"n":4,"o":0.5678,"t":"2026-10-12T18:00:00Z","v":500,"vw":0.56652},{"c":0.5645,"h":0.5645,"l":0.5645,"n":4,"o":0.5645,"t":"2026-10-12T18:15:00Z","v":329,"vw":0.5645},{"c":0.5647,"h":0.565,"l":0.5647,"n":6,"o":0.5647,"t":"2026-10-12T18:30:00Z","v":669,"vw":0.56475},{"c":0.5647,"h":0.5647,"l":0.5647,"n":2,"o":0.5647,"t":"2026-10-12T18:45:00Z","v":168,"vw":0.5647},{"c":0.57,"h":0.5741,"l":0.57,"n":15,"o":0.5741,"t":"2026-10-12T19:30:00Z","v":1333,"vw":0.57304},{"c":0.5689,"h":0.5763,"l":0.5631,"n":83,"o":0.5741,"t":"2026-10-12T19:45:00Z","v":18475,"vw":0.571577},{"c":0.5764,"h":0.5764,"l":0.5764,"n":1,"o":0.5764,"t":"2026-10-12T20:00:00Z","v":3923,"vw":0.5764},{"c":0.5776,"h":0.5776,"l":0.5682,"n":5,"o":0.5682,"t":"2026-10-12T20:30:00Z","v":408,"vw":0.5729},{"c":0.5776,"h":0.5776,"l":0.5776,"n":1,"o":0.5776,"t":"2026-10-12T23:30:00Z","v":270,"vw":0.5776},{"c":0.52,"h":0.5417,"l":0.52,"n":4,"o":0.5417,"t":"2026-10-13T09:30:00Z","v":17455,"vw":0.520697},{"c":0.5764,"h":0.5764,"l":0.56,"n":4,"o":0.56,"t":"2026-10-13T11:00:00Z","v":804,"vw":0.565496},{"c":0.5513,"h":0.5526,"l":0.5512,"n":5,"o":0.5526,"t":"2026-10-13T12:45:00Z","v":702,"vw":0.551447},{"c":0.55,"h":0.5741,"l":0.5495,"n":58,"o":0.5611,"t":"2026-10-13T13:30:00Z","v":28512,"vw":0.552826},{"c":0.556,"h":0.556,"l":0.5521,"n":3,"o":0.5521,"t":"2026-10-13T13:45:00Z","v":1600,"vw":0.552831},{"c":0.5568,"h":0.5568,"l":0.556,"n":2,"o":0.556,"t":"2026-10-13T14:00:00Z","v":3500,"vw":0.556114},{"c":0.552,"h":0.5521,"l":0.5394,"n":49,"o":0.5521,"t":"2026-10-13T14:15:00Z","v":15685,"vw":0.548561},{"c":0.5402,"h":0.5474,"l":0.5402,"n":2,"o":0.5474,"t":"2026-10-13T14:30:00Z","v":250,"vw":0.54308},{"c":0.5473,"h":0.5474,"l":0.5437,"n":9,"o":0.5474,"t":"2026-10-13T14:45:00Z","v":2651,"vw":0.547215},{"c":0.5423,"h":0.5437,"l":0.5423,"n":4,"o":0.5437,"t":"2026-10-13T15:00:00Z","v":270,"vw":0.543},{"c":0.5403,"h":0.5472,"l":0.5403,"n":10,"o":0.5472,"t":"2026-10-13T15:15:00Z","v":3533,"vw":0.546419},{"c":0.5463,"h":0.5463,"l":0.5463,"n":1,"o":0.5463,"t":"2026-10-13T15:30:00Z","v":224,"vw":0.5463},{"c":0.5437,"h":0.5437,"l":0.541,"n":7,"o":0.541,"t":"2026-10-13T15:45:00Z","v":2017,"vw":0.541996},{"c":0.5415,"h":0.5415,"l":0.5415,"n":2,"o":0.5415,"t":"2026-10-13T16:00:00Z","v":186,"vw":0.5415},{"c":0.5518,"h":0.5519,"l":0.5517,"n":7,"o":0.5517,"t":"2026-10-13T16:15:00Z","v":800,"vw":0.551775},{"c":0.5453,"h":0.5453,"l":0.5453,"n":1,"o":0.5453,"t":"2026-10-13T16:30:00Z","v":100,"vw":0.5453},{"c":0.5477,"h":0.5477,"l":0.5477,"n":1,"o":0.5477,"t":"2026-10-13T16:45:00Z","v":100,"vw":0.5477},{"c":0.5401,"h":0.5406,"l":0.5401,"n":9,"o":0.5406,"t":"2026-10-13T17:00:00Z","v":1104,"vw":0.540241},{"c":0.54,"h":0.5441,"l":0.54,"n":2,"o":0.5441,"t":"2026-10-13T17:30:00Z","v":550,"vw":0.541118},{"c":0.5402,"h":0.5427,"l":0.54,"n":35,"o":0.5426,"t":"2026-10-13T17:45:00Z","v":6514,"vw":0.541686},{"c":0.5401,"h":0.542,"l":0.54,"n":48,"o":0.54,"t":"2026-10-13T18:00:00Z","v":19893,"vw":0.54073},{"c":0.5363,"h":0.54,"l":0.5353,"n":15,"o":0.54,"t":"2026-10-13T18:15:00Z","v":2131,"vw":0.537462},{"c":0.537,"h":0.537,"l":0.537,"n":1,"o":0.537,"t":"2026-10-13T18:30:00Z","v":500,"vw":0.537},{"c":0.5336,"h":0.5351,"l":0.5336,"n":3,"o":0.5351,"t":"2026-10-13T18:45:00Z","v":2500,"vw":0.53486},{"c":0.5333,"h":0.5388,"l":0.5329,"n":40,"o":0.5329,"t":"2026-10-13T19:00:00Z","v":5680,"vw":0.535524},{"c":0.5342,"h":0.5342,"l":0.5328,"n":13,"o":0.5333,"t":"2026-10-13T19:15:00Z","v":3225,"vw":0.533129},{"c":0.5437,"h":0.5437,"l":0.532,"n":49,"o":0.5352,"t":"2026-10-13T19:30:00Z","v":13601,"vw":0.535202},{"c":0.5421,"h":0.5428,"l":0.531,"n":132,"o":0.5382,"t":"2026-10-13T19:45:00Z","v":21466,"vw":0.535724},{"c":0.49,"h":0.5426,"l":0.4793,"n":39,"o":0.5426,"t":"2026-10-13T20:00:00Z","v":47632,"vw":0.525487},{"c":0.4995,"h":0.5109,"l":0.4987,"n":97,"o":0.4987,"t":"2026-10-13T20:15:00Z","v":12396,"vw":0.508611},{"c":0.53,"h":0.53,"l":0.53,"n":1,"o":0.53,"t":"2026-10-13T20:30:00Z","v":500,"vw":0.53},{"c":0.53,"h":0.53,"l":0.528,"n":13,"o":0.53,"t":"2026-10-13T20:45:00Z","v":3255,"vw":0.529793},{"c":0.5104,"h":0.5104,"l":0.51,"n":5,"o":0.51,"t":"2026-10-13T21:15:00Z","v":2004,"vw":0.51002},{"c":0.53,"h":0.54,"l":0.53,"n":6,"o":0.53,"t":"2026-10-13T21:30:00Z","v":309,"vw":0.533464},{"c":0.49,"h":0.502,"l":0.49,"n":8,"o":0.502,"t":"2026-10-13T21:45:00Z","v":2900,"vw":0.496052},{"c":0.53,"h":0.53,"l":0.514,"n":8,"o":0.514,"t":"2026-10-13T22:00:00Z","v":1402,"vw":0.528829},{"c":0.52,"h":0.53,"l":0.52,"n":4,"o":0.527,"t":"2026-10-13T22:15:00Z","v":1101,"vw":0.523727},{"c":0.5228,"h":0.53,"l":0.5228,"n":4,"o":0.53,"t":"2026-10-13T22:45:00Z","v":402,"vw":0.5264},{"c":0.53,"h":0.53,"l":0.498,"n":4,"o":0.498,"t":"2026-10-13T23:00:00Z","v":394,"vw":0.508667},{"c":0.4715,"h":0.4917,"l":0.46,"n":23,"o":0.4714,"t":"2026-10-14T08:00:00Z","v":8346,"vw":0.474655},{"c":0.4715,"h":0.4715,"l":0.4715,"n":7,"o":0.4715,"t":"2026-10-14T08:15:00Z","v":305,"vw":0.4715},{"c":0.479,"h":0.479,"l":0.479,"n":3,"o":0.479,"t":"2026-10-14T10:00:00Z","v":1010,"vw":0.479},{"c":0.479,"h":0.479,"l":0.479,"n":1,"o":0.479,"t":"2026-10-14T10:30:00Z","v":2000,"vw":0.479},{"c":0.479,"h":0.479,"l":0.479,"n":10,"o":0.479,"t":"2026-10-14T11:00:00Z","v":468,"vw":0.479},{"c":0.479,"h":0.479,"l":0.4785,"n":5,"o":0.4785,"t":"2026-10-14T11:15:00Z","v":1078,"vw":0.478949},{"c":0.479,"h":0.479,"l":0.479,"n":1,"o":0.479,"t":"2026-10-14T11:30:00Z","v":104,"vw":0.479},{"c":0.4714,"h":0.4715,"l":0.4714,"n":6,"o":0.4715,"t":"2026-10-14T11:45:00Z","v":86000,"vw":0.471477},{"c":0.4645,"h":0.4741,"l":0.4645,"n":24,"o":0.4714,"t":"2026-10-14T12:00:00Z","v":14844,"vw":0.47199},{"c":0.4738,"h":0.4823,"l":0.4646,"n":21,"o":0.4656,"t":"2026-10-14T12:15:00Z","v":2627,"vw":0.472783},{"c":0.4823,"h":0.4823,"l":0.4738,"n":4,"o":0.4738,"t":"2026-10-14T12:30:00Z","v":614,"vw":0.479522},{"c":0.4646,"h":0.4646,"l":0.4646,"n":2,"o":0.4646,"t":"2026-10-14T13:00:00Z","v":444,"vw":0.4646},{"c":0.4404,"h":0.468,"l":0.4401,"n":29,"o":0.46,"t":"2026-10-14T13:15:00Z","v":7865,"vw":0.463166},{"c":0.4357,"h":0.48,"l":0.4207,"n":3090,"o":0.48,"t":"2026-10-14T13:30:00Z","v":131178,"vw":0.452561},{"c":0.4329,"h":0.4388,"l":0.4221,"n":330,"o":0.4377,"t":"2026-10-14T13:45:00Z","v":30974,"vw":0.432205},{"c":0.436,"h":0.4389,"l":0.4213,"n":490,"o":0.4213,"t":"2026-10-14T14:00:00Z","v":18569,"vw":0.430399},{"c":0.4213,"h":0.44,"l":0.4213,"n":203,"o":0.4347,"t":"2026-10-14T14:15:00Z","v":62058,"vw":0.429696},{"c":0.4099,"h":0.4237,"l":0.405,"n":198,"o":0.4214,"t":"2026-10-14T14:30:00Z","v":51762,"vw":0.415303},{"c":0.4131,"h":0.4288,"l":0.4053,"n":209,"o":0.4088,"t":"2026-10-14T14:45:00Z","v":171432,"vw":0.416811},{"c":0.4108,"h":0.415,"l":0.4049,"n":52,"o":0.4149,"t":"2026-10-14T15:00:00Z","v":18040,"vw":0.410615},{"c":0.405,"h":0.4105,"l":0.404,"n":139,"o":0.41,"t":"2026-10-14T15:15:00Z","v":16374,"vw":0.407611},{"c":0.4031,"h":0.4064,"l":0.4031,"n":64,"o":0.404,"t":"2026-10-14T15:30:00Z","v":15364,"vw":0.404137},{"c":0.4335,"h":0.4335,"l":0.4063,"n":158,"o":0.4063,"t":"2026-10-14T15:45:00Z","v":82160,"vw":0.422843},{"c":0.4333,"h":0.4333,"l":0.4333,"n":2,"o":0.4333,"t":"2026-10-14T16:00:00Z","v":20000,"vw":0.4333},{"c":0.416,"h":0.4247,"l":0.416,"n":69,"o":0.4221,"t":"2026-10-14T16:15:00Z","v":3097,"vw":0.421494},{"c":0.4127,"h":0.4221,"l":0.4126,"n":26,"o":0.4221,"t":"2026-10-14T16:30:00Z","v":29363,"vw":0.416697},{"c":0.415,"h":0.4198,"l":0.4134,"n":79,"o":0.4198,"t":"2026-10-14T16:45:00Z","v":1182,"vw":0.4182},{"c":0.4148,"h":0.4196,"l":0.41,"n":71,"o":0.415,"t":"2026-10-14T17:00:00Z","v":32439,"vw":0.413644},{"c":0.4149,"h":0.4194,"l":0.4149,"n":15,"o":0.4193,"t":"2026-10-14T17:15:00Z","v":525,"vw":0.418225},{"c":0.415,"h":0.4192,"l":0.4104,"n":23,"o":0.4104,"t":"2026-10-14T17:30:00Z","v":4409,"vw":0.41129},{"c":0.4107,"h":0.4189,"l":0.4107,"n":48,"o":0.415,"t":"2026-10-14T17:45:00Z","v":4448,"vw":0.41454},{"c":0.4147,"h":0.4193,"l":0.4101,"n":199,"o":0.4193,"t":"2026-10-14T18:00:00Z","v":1890,"vw":0.41224},{"c":0.4111,"h":0.4193,"l":0.41,"n":60,"o":0.4102,"t":"2026-10-14T18:15:00Z","v":23157,"vw":0.414058},{"c":0.4089,"h":0.4127,"l":0.4089,"n":182,"o":0.412,"t":"2026-10-14T18:30:00Z","v":17176,"vw":0.410594},{"c":0.4042,"h":0.409,"l":0.4042,"n":45,"o":0.4089,"t":"2026-10-14T18:45:00Z","v":6458,"vw":0.406817},{"c":0.4084,"h":0.4096,"l":0.4061,"n":17,"o":0.4096,"t":"2026-10-14T19:00:00Z","v":4130,"vw":0.408494},{"c":0.412,"h":0.412,"l":0.4065,"n":15,"o":0.4065,"t":"2026-10-14T19:15:00Z","v":812,"vw":0.408835},{"c":0.4137,"h":0.4148,"l":0.4065,"n":42,"o":0.4148,"t":"2026-10-14T19:30:00Z","v":7487,"vw":0.412558},{"c":0.4031,"h":0.4088,"l":0.4031,"n":130,"o":0.4083,"t":"2026-10-14T19:45:00Z","v":23326,"vw":0.404286},{"c":0.41,"h":0.41,"l":0.403,"n":6,"o":0.403,"t":"2026-10-14T20:00:00Z","v":1580,"vw":0.407198},{"c":0.411,"h":0.411,"l":0.411,"n":2,"o":0.411,"t":"2026-10-14T20:30:00Z","v":150,"vw":0.411},{"c":0.411,"h":0.411,"l":0.411,"n":1,"o":0.411,"t":"2026-10-14T22:30:00Z","v":500,"vw":0.411},{"c":0.406,"h":0.406,"l":0.401,"n":3,"o":0.401,"t":"2026-10-14T22:45:00Z","v":600,"vw":0.401833},{"c":0.4,"h":0.4,"l":0.4,"n":2,"o":0.4,"t":"2026-10-15T08:00:00Z","v":506,"vw":0.4},{"c":0.406,"h":0.406,"l":0.406,"n":1,"o":0.406,"t":"2026-10-15T08:15:00Z","v":1000,"vw":0.406},{"c":0.395,"h":0.395,"l":0.395,"n":3,"o":0.395,"t":"2026-10-15T11:00:00Z","v":3020,"vw":0.395},{"c":0.388,"h":0.388,"l":0.388,"n":2,"o":0.388,"t":"2026-10-15T11:45:00Z","v":305,"vw":0.388},{"c":0.3945,"h":0.3945,"l":0.388,"n":4,"o":0.388,"t":"2026-10-15T12:15:00Z","v":6461,"vw":0.388402},{"c":0.3944,"h":0.3944,"l":0.3944,"n":1,"o":0.3944,"t":"2026-10-15T12:30:00Z","v":1000,"vw":0.3944},{"c":0.396899,"h":0.396899,"l":0.3944,"n":4,"o":0.3944,"t":"2026-10-15T12:45:00Z","v":405,"vw":0.39533},{"c":0.389,"h":0.389,"l":0.389,"n":2,"o":0.389,"t":"2026-10-15T13:15:00Z","v":1000,"vw":0.389},{"c":0.3992,"h":0.4,"l":0.38,"n":285,"o":0.38,"t":"2026-10-15T13:30:00Z","v":62516,"vw":0.392491},{"c":0.409591,"h":0.4109,"l":0.3955,"n":119,"o":0.3993,"t":"2026-10-15T13:45:00Z","v":45179,"vw":0.400007},{"c":0.3996,"h":0.4109,"l":0.3996,"n":7,"o":0.4109,"t":"2026-10-15T14:00:00Z","v":4581,"vw":0.401732},{"c":0.40535,"h":0.4054,"l":0.40535,"n":8,"o":0.4054,"t":"2026-10-15T14:15:00Z","v":225,"vw":0.405375},{"c":0.4001,"h":0.4054,"l":0.4001,"n":53,"o":0.4054,"t":"2026-10-15T14:30:00Z","v":2442,"vw":0.400329},{"c":0.4123,"h":0.4148,"l":0.3996,"n":310,"o":0.402,"t":"2026-10-15T14:45:00Z","v":47769,"vw":0.407686},{"c":0.41,"h":0.4111,"l":0.41,"n":6,"o":0.4111,"t":"2026-10-15T15:00:00Z","v":527,"vw":0.410275},{"c":0.40755,"h":0.4113,"l":0.40755,"n":65,"o":0.41065,"t":"2026-10-15T15:15:00Z","v":13816,"vw":0.410191},{"c":0.4064,"h":0.40755,"l":0.4051,"n":13,"o":0.40755,"t":"2026-10-15T15:30:00Z","v":3324,"vw":0.405215},{"c":0.4028,"h":0.4094,"l":0.401,"n":71,"o":0.4094,"t":"2026-10-15T15:45:00Z","v":15617,"vw":0.403439},{"c":0.40225,"h":0.4034,"l":0.4019,"n":31,"o":0.4028,"t":"2026-10-15T16:00:00Z","v":21262,"vw":0.402036},{"c":0.40485,"h":0.4065,"l":0.402,"n":38,"o":0.402,"t":"2026-10-15T16:15:00Z","v":9584,"vw":0.40271},{"c":0.40455,"h":0.4065,"l":0.4032,"n":33,"o":0.4065,"t":"2026-10-15T16:30:00Z","v":1549,"vw":0.405213},{"c":0.41005,"h":0.41005,"l":0.40455,"n":38,"o":0.40455,"t":"2026-10-15T16:45:00Z","v":2179,"vw":0.40734},{"c":0.4148,"h":0.4148,"l":0.41005,"n":41,"o":0.4101,"t":"2026-10-15T17:00:00Z","v":1519,"vw":0.412112},{"c":0.4166,"h":0.4166,"l":0.4148,"n":9,"o":0.4148,"t":"2026-10-15T17:15:00Z","v":3354,"vw":0.416545},{"c":0.418,"h":0.418,"l":0.4103,"n":10,"o":0.4127,"t":"2026-10-15T17:30:00Z","v":1566,"vw":0.415683},{"c":0.4165,"h":0.4165,"l":0.4165,"n":9,"o":0.4165,"t":"2026-10-15T17:45:00Z","v":340,"vw":0.4165},{"c":0.4168,"h":0.42,"l":0.4153,"n":49,"o":0.4165,"t":"2026-10-15T18:00:00Z","v":6639,"vw":0.418948},{"c":0.4104,"h":0.4118,"l":0.4103,"n":18,"o":0.4105,"t":"2026-10-15T18:30:00Z","v":1951,"vw":0.410975},{"c":0.4124,"h":0.4124,"l":0.407,"n":35,"o":0.41,"t":"2026-10-15T18:45:00Z","v":3339,"vw":0.408668},{"c":0.4124,"h":0.4124,"l":0.4124,"n":5,"o":0.4124,"t":"2026-10-15T19:00:00Z","v":148,"vw":0.4124},{"c":0.4133,"h":0.4133,"l":0.4076,"n":67,"o":0.41185,"t":"2026-10-15T19:15:00Z","v":6633,"vw":0.409877},{"c":0.4098,"h":0.41535,"l":0.4074,"n":100,"o":0.4153,"t":"2026-10-15T19:30:00Z","v":41938,"vw":0.40973},{"c":0.4123,"h":0.4158,"l":0.4051,"n":153,"o":0.4051,"t":"2026-10-15T19:45:00Z","v":12744,"vw":0.408776},{"c":0.4125,"h":0.4125,"l":0.4125,"n":1,"o":0.4125,"t":"2026-10-15T20:00:00Z","v":1134,"vw":0.4125},{"c":0.402,"h":0.402,"l":0.402,"n":1,"o":0.402,"t":"2026-10-15T21:00:00Z","v":125,"vw":0.402},{"c":0.435,"h":0.435,"l":0.429,"n":6,"o":0.429,"t":"2026-10-15T21:15:00Z","v":401,"vw":0.432333},{"c":0.4348,"h":0.4348,"l":0.4348,"n":1,"o":0.4348,"t":"2026-10-15T23:00:00Z","v":1000,"vw":0.4348},{"c":0.402,"h":0.4378,"l":0.402,"n":31,"o":0.418,"t":"2026-10-15T23:15:00Z","v":3788,"vw":0.418366},{"c":0.435039,"h":0.4375,"l":0.427,"n":7,"o":0.429,"t":"2026-10-15T23:45:00Z","v":2331,"vw":0.434536},{"c":3.9245,"h":4.2143,"l":3.9245,"n":95,"o":4.15,"t":"2026-10-16T13:30:00Z","v":7132,"vw":4.066954},{"c":3.9,"h":4.0299,"l":3.9,"n":75,"o":4,"t":"2026-10-16T13:45:00Z","v":11808,"vw":3.931701},{"c":3.795,"h":3.89,"l":3.6901,"n":100,"o":3.89,"t":"2026-10-16T14:00:00Z","v":7687,"vw":3.777615},{"c":3.73,"h":3.76,"l":3.7,"n":57,"o":3.76,"t":"2026-10-16T14:15:00Z","v":2443,"vw":3.717946},{"c":3.865,"h":3.9077,"l":3.7002,"n":105,"o":3.768,"t":"2026-10-16T14:30:00Z","v":19773,"vw":3.796143},{"c":3.89,"h":3.91,"l":3.82,"n":86,"o":3.91,"t":"2026-10-16T14:45:00Z","v":7328,"vw":3.880333},{"c":3.8198,"h":3.91,"l":3.8198,"n":68,"o":3.89,"t":"2026-10-16T15:00:00Z","v":2630,"vw":3.861048},{"c":3.94,"h":3.94,"l":3.81,"n":21,"o":3.81,"t":"2026-10-16T15:15:00Z","v":1883,"vw":3.916506},{"c":3.875,"h":3.9264,"l":3.875,"n":18,"o":3.9264,"t":"2026-10-16T15:30:00Z","v":300,"vw":3.9007},{"c":3.81,"h":3.8128,"l":3.81,"n":7,"o":3.8128,"t":"2026-10-16T16:15:00Z","v":452,"vw":3.811272},{"c":3.715,"h":3.76,"l":3.71,"n":26,"o":3.76,"t":"2026-10-16T16:30:00Z","v":3415,"vw":3.744785},{"c":3.7044,"h":3.73,"l":3.61,"n":48,"o":3.73,"t":"2026-10-16T16:45:00Z","v":2186,"vw":3.693287},{"c":3.75,"h":3.76,"l":3.7,"n":20,"o":3.7,"t":"2026-10-16T17:00:00Z","v":756,"vw":3.728632},{"c":3.75,"h":3.75,"l":3.75,"n":4,"o":3.75,"t":"2026-10-16T17:15:00Z","v":152,"vw":3.75},{"c":3.8,"h":3.8599,"l":3.79,"n":10,"o":3.84,"t":"2026-10-16T17:45:00Z","v":1507,"vw":3.847267},{"c":3.8,"h":3.8,"l":3.8,"n":7,"o":3.8,"t":"2026-10-16T18:30:00Z","v":149,"vw":3.8},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-16T18:45:00Z","v":1600,"vw":3.77},{"c":3.7699,"h":3.7699,"l":3.7212,"n":7,"o":3.745,"t":"2026-10-16T19:15:00Z","v":1115,"vw":3.735055},{"c":3.745,"h":3.745,"l":3.74,"n":66,"o":3.745,"t":"2026-10-16T19:30:00Z","v":896,"vw":3.741863},{"c":3.77,"h":3.7785,"l":3.72,"n":138,"o":3.73,"t":"2026-10-16T19:45:00Z","v":6029,"vw":3.731332},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-16T20:15:00Z","v":100,"vw":3.73},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-16T21:15:00Z","v":251,"vw":3.51},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-16T21:45:00Z","v":220,"vw":3.51},{"c":3.6779,"h":3.6779,"l":3.6779,"n":1,"o":3.6779,"t":"2026-10-16T23:30:00Z","v":100,"vw":3.6779},{"c":3.75,"h":3.75,"l":3.75,"n":10,"o":3.75,"t":"2026-10-19T13:15:00Z","v":457,"vw":3.75},{"c":3.78,"h":3.78,"l":3.71,"n":42,"o":3.77,"t":"2026-10-19T13:30:00Z","v":3666,"vw":3.766133},{"c":3.71,"h":3.722,"l":3.71,"n":12,"o":3.722,"t":"2026-10-19T14:00:00Z","v":515,"vw":3.7148},{"c":3.61,"h":3.65,"l":3.61,"n":32,"o":3.65,"t":"2026-10-19T14:30:00Z","v":3468,"vw":3.639678},{"c":3.5501,"h":3.565,"l":3.5213,"n":13,"o":3.565,"t":"2026-10-19T14:45:00Z","v":1562,"vw":3.542997},{"c":3.545,"h":3.57,"l":3.545,"n":5,"o":3.57,"t":"2026-10-19T15:00:00Z","v":484,"vw":3.5642},{"c":3.58,"h":3.61,"l":3.57,"n":42,"o":3.57,"t":"2026-10-19T15:15:00Z","v":4438,"vw":3.595892},{"c":3.62,"h":3.62,"l":3.58,"n":25,"o":3.58,"t":"2026-10-19T15:30:00Z","v":1511,"vw":3.594175},{"c":3.63,"h":3.63,"l":3.61,"n":10,"o":3.61,"t":"2026-10-19T15:45:00Z","v":1859,"vw":3.626511},{"c":3.6,"h":3.6,"l":3.595,"n":19,"o":3.595,"t":"2026-10-19T16:00:00Z","v":3804,"vw":3.599331},{"c":3.66,"h":3.68,"l":3.6399,"n":28,"o":3.6399,"t":"2026-10-19T16:15:00Z","v":2973,"vw":3.6537},{"c":3.62,"h":3.62,"l":3.59,"n":5,"o":3.59,"t":"2026-10-19T16:30:00Z","v":2526,"vw":3.6056},{"c":3.5901,"h":3.5901,"l":3.5901,"n":7,"o":3.5901,"t":"2026-10-19T16:45:00Z","v":458,"vw":3.5901},{"c":3.5173,"h":3.6,"l":3.5173,"n":34,"o":3.59,"t":"2026-10-19T17:45:00Z","v":5941,"vw":3.559539},{"c":3.52,"h":3.52,"l":3.5188,"n":18,"o":3.5188,"t":"2026-10-19T18:00:00Z","v":903,"vw":3.51982},{"c":3.52,"h":3.53,"l":3.52,"n":8,"o":3.53,"t":"2026-10-19T18:30:00Z","v":492,"vw":3.5275},{"c":3.52,"h":3.525,"l":3.52,"n":3,"o":3.525,"t":"2026-10-19T19:00:00Z","v":1152,"vw":3.523913},{"c":3.51,"h":3.53,"l":3.51,"n":14,"o":3.52,"t":"2026-10-19T19:15:00Z","v":1129,"vw":3.525721},{"c":3.535,"h":3.55,"l":3.52,"n":76,"o":3.52,"t":"2026-10-19T19:45:00Z","v":2498,"vw":3.530732},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-19T20:15:00Z","v":101,"vw":3.52},{"c":3.48,"h":3.48,"l":3.48,"n":9,"o":3.48,"t":"2026-10-20T12:15:00Z","v":143,"vw":3.48},{"c":3.49,"h":3.49,"l":3.45,"n":11,"o":3.45,"t":"2026-10-20T13:15:00Z","v":794,"vw":3.477956},{"c":3.68,"h":3.68,"l":3.47,"n":100,"o":3.5,"t":"2026-10-20T13:30:00Z","v":7632,"vw":3.533247},{"c":3.7,"h":3.715,"l":3.7,"n":7,"o":3.7,"t":"2026-10-20T13:45:00Z","v":3122,"vw":3.703685},{"c":3.7076,"h":3.7913,"l":3.7076,"n":4,"o":3.73,"t":"2026-10-20T14:00:00Z","v":302,"vw":3.742967},{"c":3.8,"h":3.8,"l":3.76,"n":17,"o":3.76,"t":"2026-10-20T14:15:00Z","v":1507,"vw":3.786441},{"c":3.7701,"h":3.795,"l":3.75,"n":26,"o":3.7821,"t":"2026-10-20T14:30:00Z","v":2761,"vw":3.775114},{"c":3.77,"h":3.7932,"l":3.77,"n":17,"o":3.7875,"t":"2026-10-20T14:45:00Z","v":1049,"vw":3.786555},{"c":3.68,"h":3.7176,"l":3.68,"n":8,"o":3.7176,"t":"2026-10-20T15:00:00Z","v":857,"vw":3.699101},{"c":3.655,"h":3.655,"l":3.655,"n":1,"o":3.655,"t":"2026-10-20T15:15:00Z","v":117,"vw":3.655},{"c":3.65,"h":3.65,"l":3.65,"n":5,"o":3.65,"t":"2026-10-20T15:30:00Z","v":271,"vw":3.65},{"c":3.71,"h":3.72,"l":3.71,"n":8,"o":3.71,"t":"2026-10-20T17:00:00Z","v":417,"vw":3.713333},{"c":3.705,"h":3.705,"l":3.705,"n":2,"o":3.705,"t":"2026-10-20T17:30:00Z","v":104,"vw":3.705},{"c":3.68,"h":3.68,"l":3.65,"n":22,"o":3.65,"t":"2026-10-20T18:00:00Z","v":1792,"vw":3.664311},{"c":3.685,"h":3.685,"l":3.685,"n":2,"o":3.685,"t":"2026-10-20T18:30:00Z","v":101,"vw":3.685},{"c":3.69,"h":3.69,"l":3.69,"n":5,"o":3.69,"t":"2026-10-20T18:45:00Z","v":148,"vw":3.69},{"c":3.71,"h":3.71,"l":3.71,"n":5,"o":3.71,"t":"2026-10-20T19:00:00Z","v":280,"vw":3.71},{"c":3.66,"h":3.6701,"l":3.66,"n":9,"o":3.6701,"t":"2026-10-20T19:15:00Z","v":963,"vw":3.668797},{"c":3.65,"h":3.65,"l":3.65,"n":5,"o":3.65,"t":"2026-10-20T19:30:00Z","v":775,"vw":3.65},{"c":3.66,"h":3.66,"l":3.63,"n":23,"o":3.6375,"t":"2026-10-20T19:45:00Z","v":982,"vw":3.6425},{"c":3.67,"h":3.67,"l":3.67,"n":4,"o":3.67,"t":"2026-10-20T20:00:00Z","v":130,"vw":3.67},{"c":3.64,"h":3.665,"l":3.56,"n":48,"o":3.61,"t":"2026-10-21T13:30:00Z","v":3872,"vw":3.617601},{"c":3.69,"h":3.69,"l":3.69,"n":6,"o":3.69,"t":"2026-10-21T13:45:00Z","v":304,"vw":3.69},{"c":3.71,"h":3.71,"l":3.6944,"n":3,"o":3.6944,"t":"2026-10-21T14:45:00Z","v":401,"vw":3.69908},{"c":3.65,"h":3.67,"l":3.65,"n":5,"o":3.67,"t":"2026-10-21T15:45:00Z","v":576,"vw":3.658806},{"c":3.6446,"h":3.6446,"l":3.64,"n":3,"o":3.64,"t":"2026-10-21T16:00:00Z","v":221,"vw":3.6423},{"c":3.62,"h":3.62,"l":3.6,"n":5,"o":3.6,"t":"2026-10-21T16:15:00Z","v":669,"vw":3.611511},{"c":3.58,"h":3.6,"l":3.58,"n":2,"o":3.6,"t":"2026-10-21T17:15:00Z","v":1100,"vw":3.598182},{"c":3.59,"h":3.59,"l":3.5613,"n":9,"o":3.5613,"t":"2026-10-21T18:00:00Z","v":1084,"vw":3.585977},{"c":3.5866,"h":3.5866,"l":3.58,"n":3,"o":3.58,"t":"2026-10-21T18:15:00Z","v":1110,"vw":3.586},{"c":3.59,"h":3.6,"l":3.59,"n":6,"o":3.6,"t":"2026-10-21T18:30:00Z","v":379,"vw":3.595},{"c":3.6,"h":3.6,"l":3.6,"n":72,"o":3.6,"t":"2026-10-21T18:45:00Z","v":1988,"vw":3.6},{"c":3.59,"h":3.59,"l":3.59,"n":32,"o":3.59,"t":"2026-10-21T19:00:00Z","v":530,"vw":3.59},{"c":3.59,"h":3.6,"l":3.585,"n":3,"o":3.585,"t":"2026-10-21T19:15:00Z","v":362,"vw":3.591381},{"c":3.6,"h":3.6,"l":3.59,"n":17,"o":3.6,"t":"2026-10-21T19:30:00Z","v":1518,"vw":3.59687},{"c":3.58,"h":3.605,"l":3.58,"n":40,"o":3.605,"t":"2026-10-21T19:45:00Z","v":3696,"vw":3.587263},{"c":3.57,"h":3.57,"l":3.57,"n":3,"o":3.57,"t":"2026-10-21T20:00:00Z","v":306,"vw":3.57},{"c":3.535,"h":3.54,"l":3.51,"n":37,"o":3.53,"t":"2026-10-22T13:30:00Z","v":4223,"vw":3.526965},{"c":3.585,"h":3.585,"l":3.56,"n":8,"o":3.56,"t":"2026-10-22T13:45:00Z","v":372,"vw":3.568333},{"c":3.5895,"h":3.5895,"l":3.58,"n":7,"o":3.58,"t":"2026-10-22T14:00:00Z","v":994,"vw":3.58475},{"c":3.605,"h":3.605,"l":3.605,"n":1,"o":3.605,"t":"2026-10-22T14:30:00Z","v":100,"vw":3.605},{"c":3.5,"h":3.54,"l":3.5,"n":13,"o":3.54,"t":"2026-10-22T14:45:00Z","v":902,"vw":3.517143},{"c":3.47,"h":3.49,"l":3.47,"n":9,"o":3.49,"t":"2026-10-22T15:00:00Z","v":1602,"vw":3.473534},{"c":3.45,"h":3.45,"l":3.45,"n":9,"o":3.45,"t":"2026-10-22T15:30:00Z","v":667,"vw":3.45},{"c":3.4,"h":3.42,"l":3.395,"n":44,"o":3.42,"t":"2026-10-22T15:45:00Z","v":2868,"vw":3.406699},{"c":3.34,"h":3.394,"l":3.34,"n":34,"o":3.3701,"t":"2026-10-22T16:00:00Z","v":6204,"vw":3.384358},{"c":3.34,"h":3.34,"l":3.33,"n":6,"o":3.33,"t":"2026-10-22T16:15:00Z","v":970,"vw":3.336414},{"c":3.335,"h":3.35,"l":3.335,"n":12,"o":3.34,"t":"2026-10-22T16:30:00Z","v":2804,"vw":3.342154},{"c":3.37,"h":3.37,"l":3.335,"n":6,"o":3.335,"t":"2026-10-22T17:00:00Z","v":666,"vw":3.359231},{"c":3.335,"h":3.335,"l":3.335,"n":28,"o":3.335,"t":"2026-10-22T17:15:00Z","v":616,"vw":3.335},{"c":3.36,"h":3.36,"l":3.335,"n":22,"o":3.335,"t":"2026-10-22T17:30:00Z","v":1743,"vw":3.336563},{"c":3.36,"h":3.36,"l":3.34,"n":60,"o":3.36,"t":"2026-10-22T17:45:00Z","v":1868,"vw":3.344615},{"c":3.296,"h":3.296,"l":3.296,"n":1,"o":3.296,"t":"2026-10-22T18:15:00Z","v":112,"vw":3.296},{"c":3.32,"h":3.32,"l":3.31,"n":7,"o":3.31,"t":"2026-10-22T18:30:00Z","v":600,"vw":3.314},{"c":3.3159,"h":3.3159,"l":3.3159,"n":3,"o":3.3159,"t":"2026-10-22T19:00:00Z","v":304,"vw":3.3159},{"c":3.35,"h":3.35,"l":3.3,"n":37,"o":3.33,"t":"2026-10-22T19:15:00Z","v":3270,"vw":3.323927},{"c":3.34,"h":3.365,"l":3.34,"n":13,"o":3.35,"t":"2026-10-22T19:30:00Z","v":777,"vw":3.354},{"c":3.305,"h":3.34,"l":3.3,"n":20,"o":3.3,"t":"2026-10-22T19:45:00Z","v":1331,"vw":3.313636},{"c":3.34,"h":3.34,"l":3.305,"n":7,"o":3.305,"t":"2026-10-22T20:00:00Z","v":511,"vw":3.326996},{"c":3.28,"h":3.34,"l":3.26,"n":20,"o":3.3,"t":"2026-10-23T13:30:00Z","v":4586,"vw":3.271785},{"c":3.3,"h":3.375,"l":3.3,"n":5,"o":3.3704,"t":"2026-10-23T13:45:00Z","v":1500,"vw":3.324455},{"c":3.315,"h":3.3199,"l":3.3,"n":7,"o":3.31,"t":"2026-10-23T14:00:00Z","v":914,"vw":3.313807},{"c":3.29,"h":3.3,"l":3.26,"n":14,"o":3.3,"t":"2026-10-23T14:15:00Z","v":2741,"vw":3.291259},{"c":3.37,"h":3.37,"l":3.31,"n":22,"o":3.31,"t":"2026-10-23T14:30:00Z","v":1322,"vw":3.3305},{"c":3.39,"h":3.39,"l":3.37,"n":11,"o":3.37,"t":"2026-10-23T14:45:00Z","v":698,"vw":3.376319},{"c":3.4286,"h":3.46,"l":3.4286,"n":2,"o":3.46,"t":"2026-10-23T15:15:00Z","v":250,"vw":3.44116},{"c":3.385,"h":3.385,"l":3.385,"n":3,"o":3.385,"t":"2026-10-23T16:45:00Z","v":152,"vw":3.385},{"c":3.39,"h":3.39,"l":3.39,"n":8,"o":3.39,"t":"2026-10-23T17:15:00Z","v":468,"vw":3.39},{"c":3.39,"h":3.42,"l":3.385,"n":20,"o":3.385,"t":"2026-10-23T18:15:00Z","v":1240,"vw":3.403333},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-23T18:45:00Z","v":100,"vw":3.4},{"c":3.43,"h":3.43,"l":3.42,"n":23,"o":3.42,"t":"2026-10-23T19:00:00Z","v":1609,"vw":3.426126},{"c":3.415,"h":3.415,"l":3.39,"n":9,"o":3.39,"t":"2026-10-23T19:15:00Z","v":2306,"vw":3.398856},{"c":3.38,"h":3.415,"l":3.38,"n":6,"o":3.415,"t":"2026-10-23T19:30:00Z","v":1110,"vw":3.411818},{"c":3.425,"h":3.46,"l":3.4,"n":72,"o":3.42,"t":"2026-10-23T19:45:00Z","v":4204,"vw":3.426366},{"c":3.41,"h":3.41,"l":3.41,"n":4,"o":3.41,"t":"2026-10-23T20:00:00Z","v":257,"vw":3.41},{"c":3.3968,"h":3.3968,"l":3.3968,"n":1,"o":3.3968,"t":"2026-10-23T20:45:00Z","v":300,"vw":3.3968},{"c":3.3323,"h":3.3323,"l":3.3323,"n":1,"o":3.3323,"t":"2026-10-23T22:00:00Z","v":100,"vw":3.3323}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.26219010332200354,"strike":6.981749138983304,"iv":2.6061061817229385,"gamma":0.13200875733061448,"theta":-0.013747103868449503,"vega":0.00273611480424692,"rho":0.0004058346462019753,"breakevenPct":117.38556679486564},{"delta":0.3,"premium":0.33345227709993647,"strike":6.387897690833863,"iv":2.622446376614701,"gamma":0.14176904142730506,"theta":-0.01497107071873457,"vega":0.002958395080579884,"rho":0.00047398853189965605,"breakevenPct":101.70302697637666},{"delta":0.35,"premium":0.4047144508778694,"strike":5.794046242684422,"iv":2.638786571506463,"gamma":0.15152932552399562,"theta":-0.016195037569019632,"vega":0.0031806753569128474,"rho":0.0005421424175973367,"breakevenPct":86.02048715788767},{"delta":0.4,"premium":0.4759766246558024,"strike":5.20019479453498,"iv":2.6551267663982254,"gamma":0.16128960962068617,"theta":-0.0174190044193047,"vega":0.0034029556332458117,"rho":0.0006102963032950175,"breakevenPct":70.33794733939868},{"delta":0.45,"premium":0.5214330724749228,"strike":4.846906625179123,"iv":2.5382747440644717,"gamma":0.1637973154963447,"theta":-0.016819266503258004,"vega":0.003313902278393672,"rho":0.0006970773763792468,"breakevenPct":61.10013197053223},{"delta":0.5,"premium":0.5537659722510572,"strike":4.6159573410638775,"iv":2.353687581688515,"gamma":0.16261670975964476,"theta":-0.015292080269912403,"vega":0.003066519649148083,"rho":0.00079333133888977,"breakevenPct":55.139792735195954},{"delta":0.55,"premium":0.5860988720271916,"strike":4.3850080569486325,"iv":2.1691004193125583,"gamma":0.16143610402294484,"theta":-0.013764894036566798,"vega":0.0028191370199024944,"rho":0.0008895853014002931,"breakevenPct":49.17945349985966},{"delta":0.6,"premium":0.6184317718033259,"strike":4.1540587728333875,"iv":1.984513256936602,"gamma":0.16025549828624489,"theta":-0.0122377078032212,"vega":0.002571754390656906,"rho":0.000985839263910816,"breakevenPct":43.219114264523384},{"delta":0.65,"premium":0.6507646715794602,"strike":3.9231094887181417,"iv":1.7999260945606448,"gamma":0.15907489254954496,"theta":-0.010710521569875595,"vega":0.0023243717614113172,"rho":0.0010820932264213393,"breakevenPct":37.2587750291871},{"delta":0.7,"premium":0.6830975713555946,"strike":3.6921602046028967,"iv":1.6153389321846885,"gamma":0.15789428681284504,"theta":-0.009183335336529996,"vega":0.0020769891321657285,"rho":0.0011783471889318623,"breakevenPct":31.29843579385082},{"delta":0.75,"premium":0.715430471131729,"strike":3.461210920487651,"iv":1.4307517698087315,"gamma":0.1567136810761451,"theta":-0.007656149103184393,"vega":0.0018296065029201397,"rho":0.0012746011514423853,"breakevenPct":25.338096558514536},{"delta":0.8,"premium":0.7477633709078633,"strike":3.2302616363724055,"iv":1.2461646074327748,"gamma":0.15553307533944516,"theta":-0.0061289628698387895,"vega":0.001582223873674551,"rho":0.0013708551139529086,"breakevenPct":19.377757323178244},{"delta":0.85,"premium":0.7800962706839976,"strike":2.9993123522571605,"iv":1.0615774450568185,"gamma":0.15435246960274523,"theta":-0.00460177663649319,"vega":0.0013348412444289626,"rho":0.0014671090764634314,"breakevenPct":13.417418087841973},{"delta":0.9,"premium":0.8124291704601321,"strike":2.7683630681419147,"iv":0.8769902826808613,"gamma":0.1531718638660453,"theta":-0.003074590403147585,"vega":0.0010874586151833733,"rho":0.0015633630389739548,"breakevenPct":7.457078852505674}],"put":[{"delta":0.2,"premium":0.22681925916197487,"strike":2.5394400870029044,"iv":1.685677502544312,"gamma":0.18246712800008796,"theta":-0.007782752810765783,"vega":0.002443525873638329,"rho":-0.0006450511247165001,"breakevenPct":30.599861121719858},{"delta":0.25,"premium":0.39270997781392697,"strike":2.783397026196951,"iv":1.707165581205643,"gamma":0.18457525682450487,"theta":-0.008071207179766574,"vega":0.00250646221593795,"rho":-0.0008835699872876072,"breakevenPct":28.257148264471258},{"delta":0.3,"premium":0.5586006964658791,"strike":3.0273539653909984,"iv":1.728653659866974,"gamma":0.18668338564892178,"theta":-0.008359661548767362,"vega":0.0025693985582375713,"rho":-0.001122088849858714,"breakevenPct":25.914435407222655},{"delta":0.35,"premium":0.7244914151178312,"strike":3.2713109045850457,"iv":1.750141738528305,"gamma":0.1887915144733387,"theta":-0.008648115917768151,"vega":0.0026323349005371926,"rho":-0.001360607712429821,"breakevenPct":23.571722549974055},{"delta":0.4,"premium":0.8903821337697835,"strike":3.5152678437790934,"iv":1.7716298171896359,"gamma":0.1908996432977556,"theta":-0.008936570286768942,"vega":0.0026952712428368135,"rho":-0.0015991265750009281,"breakevenPct":21.22900969272545},{"delta":0.45,"premium":1.0562728524217355,"strike":3.75922478297314,"iv":1.7931178958509668,"gamma":0.19300777212217252,"theta":-0.00922502465576973,"vega":0.002758207585136435,"rho":-0.0018376454375720352,"breakevenPct":18.886296835476852},{"delta":0.5,"premium":1.2221635710736876,"strike":4.003181722167188,"iv":1.8146059745122978,"gamma":0.19511590094658943,"theta":-0.00951347902477052,"vega":0.002821143927436056,"rho":-0.0020761643001431422,"breakevenPct":16.543583978228252},{"delta":0.55,"premium":1.3880542897256398,"strike":4.247138661361236,"iv":1.836094053173629,"gamma":0.19722402977100637,"theta":-0.00980193339377131,"vega":0.002884080269735677,"rho":-0.0023146831627142497,"breakevenPct":14.200871120979645},{"delta":0.6,"premium":1.5539450083775919,"strike":4.491095600555282,"iv":1.85758213183496,"gamma":0.19933215859542328,"theta":-0.010090387762772098,"vega":0.0029470166120352985,"rho":-0.0025532020252853563,"breakevenPct":11.858158263731049},{"delta":0.65,"premium":1.719835727029544,"strike":4.735052539749329,"iv":1.8790702104962909,"gamma":0.20144028741984019,"theta":-0.010378842131772889,"vega":0.00300995295433492,"rho":-0.0027917208878564634,"breakevenPct":9.515445406482446},{"delta":0.7,"premium":1.885726445681496,"strike":4.979009478943377,"iv":1.9005582891576218,"gamma":0.2035484162442571,"theta":-0.010667296500773677,"vega":0.003072889296634541,"rho":-0.00303023975042757,"breakevenPct":7.172732549233846},{"delta":0.75,"premium":2.4060555332823044,"strike":5.550060362263374,"iv":1.898035996680116,"gamma":0.17984816068280007,"theta":-0.009272265739835955,"vega":0.0027141542956403185,"rho":-0.003522235778966507,"breakevenPct":5.650606818681693},{"delta":0.8,"premium":2.9597521840742242,"strike":6.151904547906765,"iv":1.893253318063849,"gamma":0.1537182502862583,"theta":-0.007718748197060498,"vega":0.002315722279802682,"rho":-0.004038094673644962,"breakevenPct":4.20573286221105},{"delta":0.85,"premium":3.513448834866143,"strike":6.753748733550156,"iv":1.8884706394475816,"gamma":0.12758833988971657,"theta":-0.006165230654285045,"vega":0.0019172902639650463,"rho":-0.004553953568323416,"breakevenPct":2.7608589057404114},{"delta":0.9,"premium":4.067145485658063,"strike":7.355592919193546,"iv":1.8836879608313146,"gamma":0.10145842949317478,"theta":-0.004611713111509588,"vega":0.0015188582481274098,"rho":-0.005069812463001871,"breakevenPct":1.3159849492697688}]},"raw":{"call":[{"delta":0.25,"premium":0.26219010332200354,"strike":6.981749138983304,"iv":2.6061061817229385,"gamma":0.13200875733061448,"theta":-0.013747103868449503,"vega":0.00273611480424692,"rho":0.0004058346462019753,"breakevenPct":117.38556679486564},{"delta":0.3,"premium":0.33345227709993647,"strike":6.387897690833863,"iv":2.622446376614701,"gamma":0.14176904142730506,"theta":-0.01497107071873457,"vega":0.002958395080579884,"rho":0.00047398853189965605,"breakevenPct":101.70302697637666},{"delta":0.35,"premium":0.4047144508778694,"strike":5.794046242684422,"iv":2.638786571506463,"gamma":0.15152932552399562,"theta":-0.016195037569019632,"vega":0.0031806753569128474,"rho":0.0005421424175973367,"breakevenPct":86.02048715788767},{"delta":0.4,"premium":0.4759766246558024,"strike":5.20019479453498,"iv":2.6551267663982254,"gamma":0.16128960962068617,"theta":-0.0174190044193047,"vega":0.0034029556332458117,"rho":0.0006102963032950175,"breakevenPct":70.33794733939868},{"delta":0.45,"premium":0.5214330724749228,"strike":4.846906625179123,"iv":2.5382747440644717,"gamma":0.1637973154963447,"theta":-0.016819266503258004,"vega":0.003313902278393672,"rho":0.0006970773763792468,"breakevenPct":61.10013197053223},{"delta":0.5,"premium":0.5537659722510572,"strike":4.6159573410638775,"iv":2.353687581688515,"gamma":0.16261670975964476,"theta":-0.015292080269912403,"vega":0.003066519649148083,"rho":0.00079333133888977,"breakevenPct":55.139792735195954},{"delta":0.55,"premium":0.5860988720271916,"strike":4.3850080569486325,"iv":2.1691004193125583,"gamma":0.16143610402294484,"theta":-0.013764894036566798,"vega":0.0028191370199024944,"rho":0.0008895853014002931,"breakevenPct":49.17945349985966},{"delta":0.6,"premium":0.6184317718033259,"strike":4.1540587728333875,"iv":1.984513256936602,"gamma":0.16025549828624489,"theta":-0.0122377078032212,"vega":0.002571754390656906,"rho":0.000985839263910816,"breakevenPct":43.219114264523384},{"delta":0.65,"premium":0.6507646715794602,"strike":3.9231094887181417,"iv":1.7999260945606448,"gamma":0.15907489254954496,"theta":-0.010710521569875595,"vega":0.0023243717614113172,"rho":0.0010820932264213393,"breakevenPct":37.2587750291871},{"delta":0.7,"premium":0.6830975713555946,"strike":3.6921602046028967,"iv":1.6153389321846885,"gamma":0.15789428681284504,"theta":-0.009183335336529996,"vega":0.0020769891321657285,"rho":0.0011783471889318623,"breakevenPct":31.29843579385082},{"delta":0.75,"premium":0.715430471131729,"strike":3.461210920487651,"iv":1.4307517698087315,"gamma":0.1567136810761451,"theta":-0.007656149103184393,"vega":0.0018296065029201397,"rho":0.0012746011514423853,"breakevenPct":25.338096558514536},{"delta":0.8,"premium":0.7477633709078633,"strike":3.2302616363724055,"iv":1.2461646074327748,"gamma":0.15553307533944516,"theta":-0.0061289628698387895,"vega":0.001582223873674551,"rho":0.0013708551139529086,"breakevenPct":19.377757323178244},{"delta":0.85,"premium":0.7800962706839976,"strike":2.9993123522571605,"iv":1.0615774450568185,"gamma":0.15435246960274523,"theta":-0.00460177663649319,"vega":0.0013348412444289626,"rho":0.0014671090764634314,"breakevenPct":13.417418087841973},{"delta":0.9,"premium":0.8124291704601321,"strike":2.7683630681419147,"iv":0.8769902826808613,"gamma":0.1531718638660453,"theta":-0.003074590403147585,"vega":0.0010874586151833733,"rho":0.0015633630389739548,"breakevenPct":7.457078852505674}],"put":[{"delta":0.2,"premium":0.22681925916197487,"strike":2.5394400870029044,"iv":1.685677502544312,"gamma":0.18246712800008796,"theta":-0.007782752810765783,"vega":0.002443525873638329,"rho":-0.0006450511247165001,"breakevenPct":30.599861121719858},{"delta":0.25,"premium":0.39270997781392697,"strike":2.783397026196951,"iv":1.707165581205643,"gamma":0.18457525682450487,"theta":-0.008071207179766574,"vega":0.00250646221593795,"rho":-0.0008835699872876072,"breakevenPct":28.257148264471258},{"delta":0.3,"premium":0.5586006964658791,"strike":3.0273539653909984,"iv":1.728653659866974,"gamma":0.18668338564892178,"theta":-0.008359661548767362,"vega":0.0025693985582375713,"rho":-0.001122088849858714,"breakevenPct":25.914435407222655},{"delta":0.35,"premium":0.7244914151178312,"strike":3.2713109045850457,"iv":1.750141738528305,"gamma":0.1887915144733387,"theta":-0.008648115917768151,"vega":0.0026323349005371926,"rho":-0.001360607712429821,"breakevenPct":23.571722549974055},{"delta":0.4,"premium":0.8903821337697835,"strike":3.5152678437790934,"iv":1.7716298171896359,"gamma":0.1908996432977556,"theta":-0.008936570286768942,"vega":0.0026952712428368135,"rho":-0.0015991265750009281,"breakevenPct":21.22900969272545},{"delta":0.45,"premium":1.0562728524217355,"strike":3.75922478297314,"iv":1.7931178958509668,"gamma":0.19300777212217252,"theta":-0.00922502465576973,"vega":0.002758207585136435,"rho":-0.0018376454375720352,"breakevenPct":18.886296835476852},{"delta":0.5,"premium":1.2221635710736876,"strike":4.003181722167188,"iv":1.8146059745122978,"gamma":0.19511590094658943,"theta":-0.00951347902477052,"vega":0.002821143927436056,"rho":-0.0020761643001431422,"breakevenPct":16.543583978228252},{"delta":0.55,"premium":1.3880542897256398,"strike":4.247138661361236,"iv":1.836094053173629,"gamma":0.19722402977100637,"theta":-0.00980193339377131,"vega":0.002884080269735677,"rho":-0.0023146831627142497,"breakevenPct":14.200871120979645},{"delta":0.6,"premium":1.5539450083775919,"strike":4.491095600555282,"iv":1.85758213183496,"gamma":0.19933215859542328,"theta":-0.010090387762772098,"vega":0.0029470166120352985,"rho":-0.0025532020252853563,"breakevenPct":11.858158263731049},{"delta":0.65,"premium":1.719835727029544,"strike":4.735052539749329,"iv":1.8790702104962909,"gamma":0.20144028741984019,"theta":-0.010378842131772889,"vega":0.00300995295433492,"rho":-0.0027917208878564634,"breakevenPct":9.515445406482446},{"delta":0.7,"premium":1.885726445681496,"strike":4.979009478943377,"iv":1.9005582891576218,"gamma":0.2035484162442571,"theta":-0.010667296500773677,"vega":0.003072889296634541,"rho":-0.00303023975042757,"breakevenPct":7.172732549233846},{"delta":0.75,"premium":2.4060555332823044,"strike":5.550060362263374,"iv":1.898035996680116,"gamma":0.17984816068280007,"theta":-0.009272265739835955,"vega":0.0027141542956403185,"rho":-0.003522235778966507,"breakevenPct":5.650606818681693},{"delta":0.8,"premium":2.9597521840742242,"strike":6.151904547906765,"iv":1.893253318063849,"gamma":0.1537182502862583,"theta":-0.007718748197060498,"vega":0.002315722279802682,"rho":-0.004038094673644962,"breakevenPct":4.20573286221105},{"delta":0.85,"premium":3.513448834866143,"strike":6.753748733550156,"iv":1.8884706394475816,"gamma":0.12758833988971657,"theta":-0.006165230654285045,"vega":0.0019172902639650463,"rho":-0.004553953568323416,"breakevenPct":2.7608589057404114},{"delta":0.9,"premium":4.067145485658063,"strike":7.355592919193546,"iv":1.8836879608313146,"gamma":0.10145842949317478,"theta":-0.004611713111509588,"vega":0.0015188582481274098,"rho":-0.005069812463001871,"breakevenPct":1.3159849492697688}]}},"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"}}