{"symbol":"MOB","url":"https://intraalpha.com/companies/MOB","capturedAt":"2026-10-15T20:34:52.662Z","state":"partial","quote":{"symbol":"MOB","last_price":3.23,"prev_close":3.35,"regular_close":3.25,"change":-0.12,"change_pct":-3.5821,"regular_change":-0.1,"regular_change_pct":-2.9851,"extended_change":-0.02,"extended_change_pct":-0.6154,"bid":3.05,"ask":3.69,"bid_size":400,"ask_size":200,"volume":138686,"vwap":3.159065,"open":3.21,"high":3.31,"low":3.0001,"close":3.25,"trade_count":893,"last_trade_at":"2026-10-15T20:21:59.100658796Z","last_quote_at":"2026-10-15T20:29:56.405110049Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:51.217118259-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-08T13:20:00Z","v":202,"vw":4.1},{"c":4.12,"h":4.12,"l":4.12,"n":4,"o":4.12,"t":"2026-10-08T13:25:00Z","v":114,"vw":4.12},{"c":4.1,"h":4.1,"l":4.05,"n":23,"o":4.06,"t":"2026-10-08T13:30:00Z","v":3166,"vw":4.070111},{"c":4.05,"h":4.05,"l":4.02,"n":9,"o":4.02,"t":"2026-10-08T13:35:00Z","v":613,"vw":4.042388},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-10-08T13:50:00Z","v":388,"vw":4.1},{"c":4.065,"h":4.065,"l":4.065,"n":1,"o":4.065,"t":"2026-10-08T14:25:00Z","v":100,"vw":4.065},{"c":4.0301,"h":4.04,"l":4.0301,"n":8,"o":4.04,"t":"2026-10-08T14:30:00Z","v":1066,"vw":4.03208},{"c":4.0205,"h":4.0205,"l":4.0205,"n":1,"o":4.0205,"t":"2026-10-08T14:35:00Z","v":400,"vw":4.0205},{"c":4.03,"h":4.045,"l":4.03,"n":10,"o":4.045,"t":"2026-10-08T14:40:00Z","v":369,"vw":4.037537},{"c":4,"h":4.0101,"l":4,"n":11,"o":4.01,"t":"2026-10-08T14:55:00Z","v":1418,"vw":4.004414},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-10-08T15:10:00Z","v":195,"vw":4.02},{"c":3.9568,"h":4.0001,"l":3.95,"n":90,"o":4,"t":"2026-10-08T15:15:00Z","v":12926,"vw":3.979746},{"c":3.97,"h":3.97,"l":3.96,"n":2,"o":3.96,"t":"2026-10-08T15:25:00Z","v":200,"vw":3.965},{"c":3.9716,"h":3.9716,"l":3.9716,"n":5,"o":3.9716,"t":"2026-10-08T15:30:00Z","v":1136,"vw":3.9716},{"c":3.97,"h":3.97,"l":3.97,"n":7,"o":3.97,"t":"2026-10-08T15:35:00Z","v":254,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":7,"o":3.97,"t":"2026-10-08T15:50:00Z","v":179,"vw":3.97},{"c":3.9795,"h":3.98,"l":3.9795,"n":8,"o":3.9798,"t":"2026-10-08T15:55:00Z","v":766,"vw":3.979793},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-08T16:00:00Z","v":400,"vw":3.98},{"c":4,"h":4,"l":4,"n":11,"o":4,"t":"2026-10-08T16:15:00Z","v":881,"vw":4},{"c":4.0299,"h":4.0299,"l":4.0299,"n":1,"o":4.0299,"t":"2026-10-08T16:20:00Z","v":200,"vw":4.0299},{"c":3.95,"h":3.96,"l":3.95,"n":26,"o":3.96,"t":"2026-10-08T16:45:00Z","v":2421,"vw":3.954762},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-08T16:55:00Z","v":519,"vw":3.9},{"c":3.94,"h":4.02,"l":3.94,"n":27,"o":3.946,"t":"2026-10-08T17:00:00Z","v":10961,"vw":3.982591},{"c":3.92,"h":3.95,"l":3.92,"n":7,"o":3.95,"t":"2026-10-08T17:05:00Z","v":908,"vw":3.938489},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-10-08T17:20:00Z","v":10000,"vw":3.96},{"c":3.95,"h":3.9787,"l":3.95,"n":2,"o":3.9787,"t":"2026-10-08T17:30:00Z","v":4000,"vw":3.967938},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-10-08T17:35:00Z","v":2500,"vw":3.94},{"c":3.955,"h":3.96,"l":3.955,"n":5,"o":3.955,"t":"2026-10-08T17:40:00Z","v":5136,"vw":3.957194},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-10-08T17:50:00Z","v":122,"vw":3.92},{"c":3.9329,"h":3.9329,"l":3.9329,"n":1,"o":3.9329,"t":"2026-10-08T17:55:00Z","v":109,"vw":3.9329},{"c":3.9785,"h":3.9785,"l":3.9785,"n":1,"o":3.9785,"t":"2026-10-08T18:05:00Z","v":1000,"vw":3.9785},{"c":3.96,"h":3.96,"l":3.9599,"n":7,"o":3.9599,"t":"2026-10-08T18:15:00Z","v":2767,"vw":3.959907},{"c":4.01,"h":4.01,"l":3.99,"n":42,"o":4,"t":"2026-10-08T18:20:00Z","v":3401,"vw":4.001422},{"c":3.995,"h":4.01,"l":3.995,"n":7,"o":4.01,"t":"2026-10-08T18:30:00Z","v":464,"vw":4.00125},{"c":3.995,"h":3.995,"l":3.995,"n":6,"o":3.995,"t":"2026-10-08T18:35:00Z","v":500,"vw":3.995},{"c":3.985,"h":3.985,"l":3.9759,"n":10,"o":3.9759,"t":"2026-10-08T18:55:00Z","v":781,"vw":3.979552},{"c":3.985,"h":3.985,"l":3.985,"n":4,"o":3.985,"t":"2026-10-08T19:00:00Z","v":570,"vw":3.985},{"c":3.95,"h":3.95,"l":3.95,"n":7,"o":3.95,"t":"2026-10-08T19:05:00Z","v":141,"vw":3.95},{"c":3.98,"h":3.98,"l":3.98,"n":7,"o":3.98,"t":"2026-10-08T19:20:00Z","v":430,"vw":3.98},{"c":3.98,"h":3.98,"l":3.95,"n":14,"o":3.95,"t":"2026-10-08T19:25:00Z","v":700,"vw":3.969144},{"c":3.975,"h":3.98,"l":3.96,"n":11,"o":3.98,"t":"2026-10-08T19:30:00Z","v":651,"vw":3.971667},{"c":3.98,"h":3.99,"l":3.975,"n":17,"o":3.975,"t":"2026-10-08T19:35:00Z","v":1643,"vw":3.981922},{"c":3.96,"h":3.98,"l":3.96,"n":7,"o":3.98,"t":"2026-10-08T19:40:00Z","v":640,"vw":3.976466},{"c":3.98,"h":3.98,"l":3.96,"n":25,"o":3.97,"t":"2026-10-08T19:45:00Z","v":1602,"vw":3.973846},{"c":3.985,"h":3.985,"l":3.985,"n":6,"o":3.985,"t":"2026-10-08T19:50:00Z","v":351,"vw":3.985},{"c":3.955,"h":3.97,"l":3.955,"n":31,"o":3.97,"t":"2026-10-08T19:55:00Z","v":1319,"vw":3.96375},{"c":3.94,"h":3.94,"l":3.94,"n":4,"o":3.94,"t":"2026-10-08T20:00:00Z","v":634,"vw":3.94},{"c":3.98,"h":3.98,"l":3.94,"n":11,"o":3.94,"t":"2026-10-09T13:30:00Z","v":7255,"vw":3.967956},{"c":3.945,"h":3.945,"l":3.945,"n":1,"o":3.945,"t":"2026-10-09T13:35:00Z","v":100,"vw":3.945},{"c":3.97,"h":4.03,"l":3.95,"n":206,"o":3.97,"t":"2026-10-09T13:45:00Z","v":12392,"vw":4.003643},{"c":3.98,"h":3.98,"l":3.97,"n":9,"o":3.97,"t":"2026-10-09T13:50:00Z","v":1088,"vw":3.971579},{"c":4.0303,"h":4.0303,"l":3.97,"n":4,"o":3.97,"t":"2026-10-09T13:55:00Z","v":5413,"vw":4.026748},{"c":4.03,"h":4.03,"l":3.985,"n":9,"o":3.985,"t":"2026-10-09T14:05:00Z","v":739,"vw":3.991429},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-10-09T14:10:00Z","v":4414,"vw":4.05},{"c":3.99,"h":4.01,"l":3.96,"n":37,"o":4.01,"t":"2026-10-09T14:20:00Z","v":4011,"vw":3.977896},{"c":3.98,"h":4.04,"l":3.98,"n":9,"o":4,"t":"2026-10-09T14:25:00Z","v":704,"vw":4.016667},{"c":4.04,"h":4.05,"l":4.04,"n":7,"o":4.05,"t":"2026-10-09T14:30:00Z","v":304,"vw":4.045},{"c":4.03,"h":4.035,"l":4.03,"n":4,"o":4.035,"t":"2026-10-09T14:35:00Z","v":225,"vw":4.0325},{"c":4.03,"h":4.03,"l":3.995,"n":22,"o":4.03,"t":"2026-10-09T14:40:00Z","v":1356,"vw":4.02476},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-09T15:05:00Z","v":100,"vw":4.05},{"c":4.03,"h":4.03,"l":4.03,"n":5,"o":4.03,"t":"2026-10-09T15:25:00Z","v":391,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-09T15:35:00Z","v":538,"vw":4.04},{"c":4.0274,"h":4.0274,"l":4.01,"n":15,"o":4.025,"t":"2026-10-09T15:50:00Z","v":2431,"vw":4.020732},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-10-09T16:00:00Z","v":824,"vw":4.02},{"c":4.0101,"h":4.0101,"l":4.0101,"n":2,"o":4.0101,"t":"2026-10-09T16:05:00Z","v":782,"vw":4.0101},{"c":4.015,"h":4.0195,"l":4.01,"n":16,"o":4.01,"t":"2026-10-09T16:20:00Z","v":1945,"vw":4.016439},{"c":4.015,"h":4.015,"l":4.015,"n":1,"o":4.015,"t":"2026-10-09T16:25:00Z","v":2000,"vw":4.015},{"c":3.995,"h":4,"l":3.995,"n":10,"o":4,"t":"2026-10-09T16:35:00Z","v":538,"vw":3.997897},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-09T16:45:00Z","v":201,"vw":3.99},{"c":3.9781,"h":3.98,"l":3.9781,"n":9,"o":3.98,"t":"2026-10-09T16:50:00Z","v":466,"vw":3.979525},{"c":3.9515,"h":3.9515,"l":3.9515,"n":1,"o":3.9515,"t":"2026-10-09T17:20:00Z","v":500,"vw":3.9515},{"c":3.98,"h":3.98,"l":3.94,"n":41,"o":3.9507,"t":"2026-10-09T17:50:00Z","v":5486,"vw":3.952193},{"c":3.9999,"h":3.9999,"l":3.9999,"n":2,"o":3.9999,"t":"2026-10-09T17:55:00Z","v":204,"vw":3.9999},{"c":4,"h":4,"l":3.99,"n":8,"o":3.99,"t":"2026-10-09T18:25:00Z","v":1506,"vw":3.997581},{"c":3.9681,"h":3.9681,"l":3.9681,"n":1,"o":3.9681,"t":"2026-10-09T18:35:00Z","v":400,"vw":3.9681},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-09T18:40:00Z","v":200,"vw":3.97},{"c":3.98,"h":3.99,"l":3.98,"n":10,"o":3.99,"t":"2026-10-09T18:50:00Z","v":608,"vw":3.983752},{"c":3.985,"h":3.985,"l":3.985,"n":2,"o":3.985,"t":"2026-10-09T18:55:00Z","v":5100,"vw":3.985},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-09T19:10:00Z","v":1100,"vw":4},{"c":3.9914,"h":3.9914,"l":3.9914,"n":1,"o":3.9914,"t":"2026-10-09T19:25:00Z","v":5000,"vw":3.9914},{"c":3.995,"h":4.01,"l":3.995,"n":9,"o":3.995,"t":"2026-10-09T19:35:00Z","v":1200,"vw":4.003182},{"c":4,"h":4,"l":4,"n":7,"o":4,"t":"2026-10-09T19:45:00Z","v":730,"vw":4},{"c":3.98,"h":4.01,"l":3.97,"n":55,"o":4.01,"t":"2026-10-09T19:50:00Z","v":4115,"vw":3.985169},{"c":3.97,"h":3.98,"l":3.95,"n":67,"o":3.98,"t":"2026-10-09T19:55:00Z","v":3310,"vw":3.968218},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-09T20:00:00Z","v":4825,"vw":3.96},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-12T11:00:00Z","v":340,"vw":3.89},{"c":3.96,"h":3.96,"l":3.96,"n":10,"o":3.96,"t":"2026-10-12T13:30:00Z","v":1435,"vw":3.96},{"c":3.9,"h":3.95,"l":3.9,"n":14,"o":3.925,"t":"2026-10-12T13:35:00Z","v":11100,"vw":3.936937},{"c":3.94,"h":3.94,"l":3.91,"n":6,"o":3.91,"t":"2026-10-12T13:40:00Z","v":5187,"vw":3.939412},{"c":3.98,"h":3.99,"l":3.98,"n":7,"o":3.99,"t":"2026-10-12T13:45:00Z","v":3680,"vw":3.989162},{"c":3.99,"h":3.99,"l":3.94,"n":2,"o":3.94,"t":"2026-10-12T14:05:00Z","v":484,"vw":3.955599},{"c":3.9355,"h":3.9355,"l":3.9355,"n":2,"o":3.9355,"t":"2026-10-12T14:10:00Z","v":394,"vw":3.9355},{"c":3.91,"h":3.92,"l":3.91,"n":8,"o":3.92,"t":"2026-10-12T14:15:00Z","v":310,"vw":3.915614},{"c":3.94,"h":3.94,"l":3.89,"n":21,"o":3.91,"t":"2026-10-12T14:20:00Z","v":2763,"vw":3.926},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-12T14:35:00Z","v":102,"vw":3.96},{"c":3.9699,"h":3.9699,"l":3.9501,"n":3,"o":3.9501,"t":"2026-10-12T14:50:00Z","v":1379,"vw":3.955531},{"c":3.96,"h":3.96,"l":3.95,"n":9,"o":3.95,"t":"2026-10-12T14:55:00Z","v":767,"vw":3.957143},{"c":3.952,"h":3.952,"l":3.952,"n":1,"o":3.952,"t":"2026-10-12T15:10:00Z","v":100,"vw":3.952},{"c":3.97,"h":3.97,"l":3.97,"n":17,"o":3.97,"t":"2026-10-12T15:40:00Z","v":369,"vw":3.97},{"c":3.98,"h":3.98,"l":3.97,"n":15,"o":3.97,"t":"2026-10-12T15:50:00Z","v":1041,"vw":3.976333},{"c":3.98,"h":3.98,"l":3.97,"n":6,"o":3.97,"t":"2026-10-12T15:55:00Z","v":445,"vw":3.9725},{"c":3.96,"h":3.96,"l":3.95,"n":17,"o":3.95,"t":"2026-10-12T16:15:00Z","v":522,"vw":3.9525},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-12T16:30:00Z","v":2000,"vw":3.95},{"c":3.97,"h":3.97,"l":3.95,"n":2,"o":3.95,"t":"2026-10-12T16:45:00Z","v":900,"vw":3.956667},{"c":3.935,"h":3.935,"l":3.9225,"n":18,"o":3.93,"t":"2026-10-12T16:55:00Z","v":736,"vw":3.929167},{"c":3.93,"h":3.93,"l":3.92,"n":6,"o":3.9259,"t":"2026-10-12T17:25:00Z","v":716,"vw":3.923957},{"c":3.925,"h":3.925,"l":3.925,"n":1,"o":3.925,"t":"2026-10-12T17:30:00Z","v":100,"vw":3.925},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-10-12T17:35:00Z","v":121,"vw":3.94},{"c":3.93,"h":3.94,"l":3.92,"n":8,"o":3.94,"t":"2026-10-12T17:55:00Z","v":1086,"vw":3.931342},{"c":3.9201,"h":3.9201,"l":3.92,"n":2,"o":3.92,"t":"2026-10-12T18:10:00Z","v":380,"vw":3.92005},{"c":3.91,"h":3.91,"l":3.91,"n":7,"o":3.91,"t":"2026-10-12T18:30:00Z","v":348,"vw":3.91},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-10-12T18:45:00Z","v":959,"vw":3.92},{"c":3.92,"h":3.92,"l":3.92,"n":9,"o":3.92,"t":"2026-10-12T18:55:00Z","v":372,"vw":3.92},{"c":3.94,"h":3.94,"l":3.91,"n":12,"o":3.91,"t":"2026-10-12T19:10:00Z","v":1147,"vw":3.92833},{"c":3.93,"h":3.93,"l":3.93,"n":6,"o":3.93,"t":"2026-10-12T19:35:00Z","v":363,"vw":3.93},{"c":3.94,"h":3.94,"l":3.92,"n":13,"o":3.92,"t":"2026-10-12T19:45:00Z","v":1845,"vw":3.922503},{"c":3.93,"h":3.93,"l":3.91,"n":20,"o":3.925,"t":"2026-10-12T19:50:00Z","v":7254,"vw":3.923452},{"c":3.92,"h":3.94,"l":3.91,"n":54,"o":3.93,"t":"2026-10-12T19:55:00Z","v":3853,"vw":3.930028},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-12T20:00:00Z","v":2028,"vw":3.91},{"c":3.87,"h":3.9267,"l":3.87,"n":13,"o":3.91,"t":"2026-10-13T13:30:00Z","v":2126,"vw":3.901256},{"c":3.905,"h":3.905,"l":3.88,"n":7,"o":3.88,"t":"2026-10-13T13:35:00Z","v":830,"vw":3.897165},{"c":3.99,"h":3.99,"l":3.9111,"n":23,"o":3.9111,"t":"2026-10-13T13:40:00Z","v":5129,"vw":3.94022},{"c":3.93,"h":3.94,"l":3.88,"n":43,"o":3.94,"t":"2026-10-13T13:45:00Z","v":3393,"vw":3.903731},{"c":3.914,"h":3.914,"l":3.91,"n":4,"o":3.91,"t":"2026-10-13T13:50:00Z","v":481,"vw":3.912887},{"c":3.93,"h":3.93,"l":3.8801,"n":9,"o":3.8801,"t":"2026-10-13T14:15:00Z","v":4069,"vw":3.89193},{"c":3.97,"h":3.97,"l":3.93,"n":14,"o":3.93,"t":"2026-10-13T14:25:00Z","v":1088,"vw":3.956773},{"c":3.96,"h":3.96,"l":3.91,"n":5,"o":3.91,"t":"2026-10-13T14:30:00Z","v":1702,"vw":3.949082},{"c":3.93,"h":3.99,"l":3.93,"n":20,"o":3.9719,"t":"2026-10-13T14:35:00Z","v":2345,"vw":3.979541},{"c":3.97,"h":3.97,"l":3.97,"n":5,"o":3.97,"t":"2026-10-13T14:50:00Z","v":396,"vw":3.97},{"c":3.94,"h":3.94,"l":3.9301,"n":16,"o":3.9301,"t":"2026-10-13T15:05:00Z","v":833,"vw":3.931761},{"c":3.95,"h":3.97,"l":3.95,"n":5,"o":3.97,"t":"2026-10-13T15:10:00Z","v":325,"vw":3.957205},{"c":3.94,"h":3.94,"l":3.94,"n":6,"o":3.94,"t":"2026-10-13T15:30:00Z","v":482,"vw":3.94},{"c":3.93,"h":3.955,"l":3.93,"n":15,"o":3.94,"t":"2026-10-13T15:40:00Z","v":1185,"vw":3.93397},{"c":3.96,"h":3.96,"l":3.94,"n":21,"o":3.94,"t":"2026-10-13T15:45:00Z","v":601,"vw":3.947225},{"c":3.9539,"h":3.9539,"l":3.9539,"n":1,"o":3.9539,"t":"2026-10-13T16:05:00Z","v":250,"vw":3.9539},{"c":3.94,"h":3.945,"l":3.93,"n":17,"o":3.94,"t":"2026-10-13T16:10:00Z","v":1865,"vw":3.938228},{"c":3.945,"h":3.95,"l":3.945,"n":12,"o":3.95,"t":"2026-10-13T16:15:00Z","v":1676,"vw":3.94881},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-10-13T16:25:00Z","v":998,"vw":3.96},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-10-13T16:35:00Z","v":170,"vw":3.93},{"c":3.93,"h":3.93,"l":3.93,"n":3,"o":3.93,"t":"2026-10-13T16:50:00Z","v":200,"vw":3.93},{"c":3.93,"h":3.945,"l":3.93,"n":15,"o":3.94,"t":"2026-10-13T16:55:00Z","v":666,"vw":3.939},{"c":3.9385,"h":3.9385,"l":3.9385,"n":2,"o":3.9385,"t":"2026-10-13T17:00:00Z","v":201,"vw":3.9385},{"c":3.9545,"h":3.9545,"l":3.9545,"n":1,"o":3.9545,"t":"2026-10-13T17:05:00Z","v":100,"vw":3.9545},{"c":3.9244,"h":3.9412,"l":3.9244,"n":3,"o":3.9412,"t":"2026-10-13T17:20:00Z","v":523,"vw":3.937969},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-10-13T17:35:00Z","v":159,"vw":3.92},{"c":3.935,"h":3.935,"l":3.935,"n":4,"o":3.935,"t":"2026-10-13T18:05:00Z","v":301,"vw":3.935},{"c":3.93,"h":3.93,"l":3.93,"n":6,"o":3.93,"t":"2026-10-13T18:35:00Z","v":425,"vw":3.93},{"c":3.895,"h":3.93,"l":3.88,"n":435,"o":3.92,"t":"2026-10-13T18:40:00Z","v":17780,"vw":3.891551},{"c":3.9007,"h":3.9007,"l":3.88,"n":8,"o":3.88,"t":"2026-10-13T18:45:00Z","v":1314,"vw":3.882813},{"c":3.89,"h":3.89,"l":3.89,"n":5,"o":3.89,"t":"2026-10-13T18:55:00Z","v":401,"vw":3.89},{"c":3.89,"h":3.89,"l":3.89,"n":6,"o":3.89,"t":"2026-10-13T19:00:00Z","v":364,"vw":3.89},{"c":3.875,"h":3.88,"l":3.875,"n":31,"o":3.88,"t":"2026-10-13T19:05:00Z","v":974,"vw":3.878698},{"c":3.875,"h":3.875,"l":3.875,"n":1,"o":3.875,"t":"2026-10-13T19:10:00Z","v":200,"vw":3.875},{"c":3.87,"h":3.875,"l":3.87,"n":5,"o":3.875,"t":"2026-10-13T19:15:00Z","v":509,"vw":3.87125},{"c":3.88,"h":3.88,"l":3.88,"n":14,"o":3.88,"t":"2026-10-13T19:20:00Z","v":4505,"vw":3.88},{"c":3.91,"h":3.91,"l":3.9,"n":25,"o":3.9,"t":"2026-10-13T19:35:00Z","v":2165,"vw":3.900676},{"c":3.89,"h":3.89,"l":3.89,"n":6,"o":3.89,"t":"2026-10-13T19:40:00Z","v":105,"vw":3.89},{"c":3.88,"h":3.88,"l":3.88,"n":10,"o":3.88,"t":"2026-10-13T19:45:00Z","v":517,"vw":3.88},{"c":3.875,"h":3.875,"l":3.875,"n":2,"o":3.875,"t":"2026-10-13T19:50:00Z","v":112,"vw":3.875},{"c":3.86,"h":3.9,"l":3.86,"n":51,"o":3.88,"t":"2026-10-13T19:55:00Z","v":2945,"vw":3.881838},{"c":3.89,"h":3.89,"l":3.89,"n":7,"o":3.89,"t":"2026-10-13T20:00:00Z","v":2299,"vw":3.89},{"c":3.8,"h":3.85,"l":3.76,"n":40,"o":3.85,"t":"2026-10-14T13:30:00Z","v":2777,"vw":3.814389},{"c":3.8,"h":3.8,"l":3.78,"n":7,"o":3.79,"t":"2026-10-14T13:35:00Z","v":824,"vw":3.794609},{"c":3.73,"h":3.78,"l":3.7,"n":53,"o":3.77,"t":"2026-10-14T13:40:00Z","v":18960,"vw":3.747135},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-14T13:45:00Z","v":200,"vw":3.77},{"c":3.7,"h":3.71,"l":3.7,"n":20,"o":3.71,"t":"2026-10-14T13:50:00Z","v":6071,"vw":3.700659},{"c":3.63,"h":3.6816,"l":3.63,"n":19,"o":3.6802,"t":"2026-10-14T13:55:00Z","v":3199,"vw":3.676624},{"c":3.59,"h":3.645,"l":3.59,"n":32,"o":3.645,"t":"2026-10-14T14:05:00Z","v":4402,"vw":3.613664},{"c":3.605,"h":3.605,"l":3.605,"n":2,"o":3.605,"t":"2026-10-14T14:10:00Z","v":501,"vw":3.605},{"c":3.62,"h":3.62,"l":3.62,"n":4,"o":3.62,"t":"2026-10-14T14:15:00Z","v":505,"vw":3.62},{"c":3.6265,"h":3.6265,"l":3.6265,"n":3,"o":3.6265,"t":"2026-10-14T14:25:00Z","v":126,"vw":3.6265},{"c":3.6,"h":3.65,"l":3.6,"n":31,"o":3.64,"t":"2026-10-14T14:35:00Z","v":13076,"vw":3.634487},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-14T14:40:00Z","v":110,"vw":3.6},{"c":3.6,"h":3.61,"l":3.6,"n":6,"o":3.61,"t":"2026-10-14T14:45:00Z","v":499,"vw":3.6075},{"c":3.59,"h":3.59,"l":3.57,"n":21,"o":3.58,"t":"2026-10-14T15:05:00Z","v":2198,"vw":3.578448},{"c":3.515,"h":3.56,"l":3.51,"n":34,"o":3.56,"t":"2026-10-14T15:10:00Z","v":4759,"vw":3.530819},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-14T15:15:00Z","v":200,"vw":3.54},{"c":3.5201,"h":3.5201,"l":3.5201,"n":2,"o":3.5201,"t":"2026-10-14T15:20:00Z","v":110,"vw":3.5201},{"c":3.545,"h":3.5696,"l":3.54,"n":10,"o":3.5696,"t":"2026-10-14T15:25:00Z","v":828,"vw":3.548025},{"c":3.545,"h":3.545,"l":3.545,"n":3,"o":3.545,"t":"2026-10-14T15:30:00Z","v":204,"vw":3.545},{"c":3.52,"h":3.52,"l":3.52,"n":10,"o":3.52,"t":"2026-10-14T15:35:00Z","v":343,"vw":3.52},{"c":3.51,"h":3.51,"l":3.5,"n":14,"o":3.51,"t":"2026-10-14T15:40:00Z","v":1133,"vw":3.504386},{"c":3.5,"h":3.53,"l":3.5,"n":11,"o":3.52,"t":"2026-10-14T15:45:00Z","v":3088,"vw":3.523657},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-14T15:50:00Z","v":286,"vw":3.55},{"c":3.5,"h":3.51,"l":3.5,"n":3,"o":3.51,"t":"2026-10-14T16:00:00Z","v":710,"vw":3.502143},{"c":3.49,"h":3.49,"l":3.49,"n":4,"o":3.49,"t":"2026-10-14T16:10:00Z","v":278,"vw":3.49},{"c":3.4401,"h":3.4757,"l":3.4401,"n":8,"o":3.45,"t":"2026-10-14T16:15:00Z","v":683,"vw":3.454528},{"c":3.455,"h":3.455,"l":3.455,"n":4,"o":3.455,"t":"2026-10-14T16:20:00Z","v":262,"vw":3.455},{"c":3.4105,"h":3.45,"l":3.39,"n":52,"o":3.43,"t":"2026-10-14T16:25:00Z","v":5268,"vw":3.417504},{"c":3.425,"h":3.425,"l":3.425,"n":1,"o":3.425,"t":"2026-10-14T16:30:00Z","v":300,"vw":3.425},{"c":3.425,"h":3.425,"l":3.425,"n":1,"o":3.425,"t":"2026-10-14T16:40:00Z","v":450,"vw":3.425},{"c":3.41,"h":3.425,"l":3.41,"n":16,"o":3.425,"t":"2026-10-14T16:45:00Z","v":570,"vw":3.420726},{"c":3.3854,"h":3.3854,"l":3.3854,"n":1,"o":3.3854,"t":"2026-10-14T16:55:00Z","v":1545,"vw":3.3854},{"c":3.415,"h":3.45,"l":3.38,"n":67,"o":3.39,"t":"2026-10-14T17:00:00Z","v":8603,"vw":3.404349},{"c":3.4225,"h":3.4225,"l":3.415,"n":3,"o":3.415,"t":"2026-10-14T17:05:00Z","v":204,"vw":3.41875},{"c":3.4333,"h":3.4333,"l":3.4333,"n":1,"o":3.4333,"t":"2026-10-14T17:10:00Z","v":800,"vw":3.4333},{"c":3.415,"h":3.415,"l":3.415,"n":1,"o":3.415,"t":"2026-10-14T17:20:00Z","v":1000,"vw":3.415},{"c":3.37,"h":3.37,"l":3.37,"n":5,"o":3.37,"t":"2026-10-14T17:25:00Z","v":153,"vw":3.37},{"c":3.35,"h":3.37,"l":3.35,"n":12,"o":3.37,"t":"2026-10-14T17:30:00Z","v":867,"vw":3.35418},{"c":3.31,"h":3.331,"l":3.31,"n":13,"o":3.331,"t":"2026-10-14T17:35:00Z","v":1124,"vw":3.322106},{"c":3.29,"h":3.3295,"l":3.29,"n":4,"o":3.3295,"t":"2026-10-14T17:45:00Z","v":1090,"vw":3.301561},{"c":3.3,"h":3.32,"l":3.275,"n":76,"o":3.3004,"t":"2026-10-14T17:50:00Z","v":16041,"vw":3.309021},{"c":3.2918,"h":3.3199,"l":3.2918,"n":2,"o":3.3199,"t":"2026-10-14T17:55:00Z","v":1200,"vw":3.315217},{"c":3.3,"h":3.3,"l":3.3,"n":4,"o":3.3,"t":"2026-10-14T18:15:00Z","v":347,"vw":3.3},{"c":3.28,"h":3.28,"l":3.28,"n":3,"o":3.28,"t":"2026-10-14T18:20:00Z","v":650,"vw":3.28},{"c":3.245,"h":3.26,"l":3.23,"n":43,"o":3.26,"t":"2026-10-14T18:25:00Z","v":5053,"vw":3.246415},{"c":3.25,"h":3.25,"l":3.24,"n":4,"o":3.24,"t":"2026-10-14T18:30:00Z","v":402,"vw":3.242551},{"c":3.24,"h":3.25,"l":3.24,"n":9,"o":3.25,"t":"2026-10-14T18:35:00Z","v":849,"vw":3.2425},{"c":3.2,"h":3.248,"l":3.18,"n":40,"o":3.24,"t":"2026-10-14T18:40:00Z","v":4313,"vw":3.229145},{"c":3.28,"h":3.28,"l":3.23,"n":23,"o":3.23,"t":"2026-10-14T18:45:00Z","v":4476,"vw":3.262333},{"c":3.27,"h":3.27,"l":3.27,"n":5,"o":3.27,"t":"2026-10-14T18:50:00Z","v":238,"vw":3.27},{"c":3.29,"h":3.29,"l":3.26,"n":14,"o":3.26,"t":"2026-10-14T18:55:00Z","v":889,"vw":3.27125},{"c":3.32,"h":3.32,"l":3.3,"n":8,"o":3.3,"t":"2026-10-14T19:00:00Z","v":599,"vw":3.315556},{"c":3.285,"h":3.285,"l":3.285,"n":3,"o":3.285,"t":"2026-10-14T19:05:00Z","v":204,"vw":3.285},{"c":3.29,"h":3.29,"l":3.285,"n":3,"o":3.285,"t":"2026-10-14T19:10:00Z","v":1000,"vw":3.2895},{"c":3.27,"h":3.28,"l":3.27,"n":9,"o":3.27,"t":"2026-10-14T19:15:00Z","v":763,"vw":3.271428},{"c":3.2906,"h":3.3,"l":3.2701,"n":16,"o":3.29,"t":"2026-10-14T19:20:00Z","v":6289,"vw":3.289193},{"c":3.33,"h":3.33,"l":3.29,"n":34,"o":3.3,"t":"2026-10-14T19:25:00Z","v":4902,"vw":3.319957},{"c":3.45,"h":3.47,"l":3.33,"n":51,"o":3.33,"t":"2026-10-14T19:30:00Z","v":21014,"vw":3.428658},{"c":3.41,"h":3.48,"l":3.41,"n":28,"o":3.478,"t":"2026-10-14T19:35:00Z","v":11826,"vw":3.445622},{"c":3.37,"h":3.4,"l":3.37,"n":22,"o":3.4,"t":"2026-10-14T19:45:00Z","v":2705,"vw":3.372351},{"c":3.37,"h":3.38,"l":3.325,"n":46,"o":3.37,"t":"2026-10-14T19:50:00Z","v":10756,"vw":3.356259},{"c":3.375,"h":3.4,"l":3.348,"n":35,"o":3.3899,"t":"2026-10-14T19:55:00Z","v":5989,"vw":3.369174},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-14T20:00:00Z","v":401,"vw":3.35},{"c":3.4158,"h":3.4158,"l":3.4158,"n":1,"o":3.4158,"t":"2026-10-14T22:45:00Z","v":937,"vw":3.4158},{"c":3.3601,"h":3.3601,"l":3.36,"n":2,"o":3.36,"t":"2026-10-14T23:00:00Z","v":310,"vw":3.36005},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-15T10:30:00Z","v":373,"vw":3.23},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-15T12:50:00Z","v":245,"vw":3.3},{"c":3.23,"h":3.23,"l":3.21,"n":13,"o":3.21,"t":"2026-10-15T13:30:00Z","v":4332,"vw":3.210468},{"c":3.11,"h":3.16,"l":3.11,"n":25,"o":3.16,"t":"2026-10-15T13:40:00Z","v":6590,"vw":3.143916},{"c":3.12,"h":3.1202,"l":3.12,"n":8,"o":3.1202,"t":"2026-10-15T13:45:00Z","v":1149,"vw":3.120134},{"c":3.05,"h":3.115,"l":3.05,"n":48,"o":3.11,"t":"2026-10-15T13:50:00Z","v":6368,"vw":3.104632},{"c":3.01,"h":3.03,"l":3.0001,"n":16,"o":3.03,"t":"2026-10-15T13:55:00Z","v":18637,"vw":3.00753},{"c":3.05,"h":3.06,"l":3.05,"n":4,"o":3.06,"t":"2026-10-15T14:00:00Z","v":624,"vw":3.051667},{"c":3.07,"h":3.135,"l":3.07,"n":56,"o":3.1,"t":"2026-10-15T14:05:00Z","v":17810,"vw":3.105653},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-15T14:10:00Z","v":350,"vw":3.14},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-15T14:15:00Z","v":550,"vw":3.18},{"c":3.12,"h":3.16,"l":3.12,"n":8,"o":3.16,"t":"2026-10-15T14:20:00Z","v":584,"vw":3.133414},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-15T14:25:00Z","v":125,"vw":3.13},{"c":3.19,"h":3.19,"l":3.12,"n":60,"o":3.12,"t":"2026-10-15T14:30:00Z","v":21660,"vw":3.168066},{"c":3.23,"h":3.23,"l":3.19,"n":13,"o":3.215,"t":"2026-10-15T14:40:00Z","v":3021,"vw":3.214909},{"c":3.26,"h":3.26,"l":3.23,"n":22,"o":3.23,"t":"2026-10-15T14:50:00Z","v":4334,"vw":3.257787},{"c":3.25,"h":3.28,"l":3.25,"n":11,"o":3.28,"t":"2026-10-15T14:55:00Z","v":10873,"vw":3.251944},{"c":3.23,"h":3.23,"l":3.23,"n":3,"o":3.23,"t":"2026-10-15T15:00:00Z","v":154,"vw":3.23},{"c":3.25,"h":3.25,"l":3.25,"n":13,"o":3.25,"t":"2026-10-15T15:05:00Z","v":542,"vw":3.25},{"c":3.29,"h":3.29,"l":3.2305,"n":13,"o":3.25,"t":"2026-10-15T15:10:00Z","v":876,"vw":3.268577},{"c":3.29,"h":3.3,"l":3.25,"n":11,"o":3.25,"t":"2026-10-15T15:15:00Z","v":377,"vw":3.28},{"c":3.2499,"h":3.2499,"l":3.2499,"n":1,"o":3.2499,"t":"2026-10-15T15:55:00Z","v":100,"vw":3.2499},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-10-15T16:05:00Z","v":443,"vw":3.22},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-15T16:20:00Z","v":151,"vw":3.23},{"c":3.23,"h":3.26,"l":3.23,"n":5,"o":3.26,"t":"2026-10-15T16:35:00Z","v":2110,"vw":3.23263},{"c":3.245,"h":3.245,"l":3.245,"n":3,"o":3.245,"t":"2026-10-15T16:40:00Z","v":111,"vw":3.245},{"c":3.22,"h":3.23,"l":3.22,"n":10,"o":3.23,"t":"2026-10-15T16:45:00Z","v":4084,"vw":3.227512},{"c":3.21,"h":3.22,"l":3.195,"n":21,"o":3.22,"t":"2026-10-15T16:50:00Z","v":3142,"vw":3.217804},{"c":3.2126,"h":3.2126,"l":3.2126,"n":1,"o":3.2126,"t":"2026-10-15T16:55:00Z","v":150,"vw":3.2126},{"c":3.191,"h":3.191,"l":3.1906,"n":2,"o":3.1906,"t":"2026-10-15T18:25:00Z","v":385,"vw":3.190792},{"c":3.16,"h":3.1901,"l":3.16,"n":29,"o":3.19,"t":"2026-10-15T18:40:00Z","v":6116,"vw":3.186006},{"c":3.19,"h":3.2,"l":3.15,"n":56,"o":3.18,"t":"2026-10-15T18:45:00Z","v":3108,"vw":3.170357},{"c":3.18,"h":3.2,"l":3.18,"n":4,"o":3.2,"t":"2026-10-15T18:50:00Z","v":218,"vw":3.19},{"c":3.2,"h":3.2,"l":3.17,"n":15,"o":3.175,"t":"2026-10-15T18:55:00Z","v":1361,"vw":3.182987},{"c":3.2,"h":3.2,"l":3.18,"n":7,"o":3.18,"t":"2026-10-15T19:00:00Z","v":333,"vw":3.19},{"c":3.22,"h":3.22,"l":3.16,"n":16,"o":3.16,"t":"2026-10-15T19:05:00Z","v":707,"vw":3.194043},{"c":3.2,"h":3.23,"l":3.2,"n":7,"o":3.23,"t":"2026-10-15T19:15:00Z","v":604,"vw":3.224},{"c":3.22,"h":3.22,"l":3.22,"n":3,"o":3.22,"t":"2026-10-15T19:20:00Z","v":296,"vw":3.22},{"c":3.23,"h":3.23,"l":3.23,"n":4,"o":3.23,"t":"2026-10-15T19:25:00Z","v":241,"vw":3.23},{"c":3.245,"h":3.29,"l":3.235,"n":24,"o":3.235,"t":"2026-10-15T19:35:00Z","v":7082,"vw":3.26996},{"c":3.29,"h":3.29,"l":3.2421,"n":4,"o":3.2421,"t":"2026-10-15T19:40:00Z","v":444,"vw":3.255786},{"c":3.31,"h":3.31,"l":3.29,"n":23,"o":3.29,"t":"2026-10-15T19:45:00Z","v":1388,"vw":3.294781},{"c":3.27,"h":3.27,"l":3.27,"n":58,"o":3.27,"t":"2026-10-15T19:50:00Z","v":903,"vw":3.27},{"c":3.27,"h":3.28,"l":3.26,"n":51,"o":3.27,"t":"2026-10-15T19:55:00Z","v":1681,"vw":3.271212},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-15T20:00:00Z","v":744,"vw":3.25},{"c":3.23,"h":3.23,"l":3.23,"n":7,"o":3.23,"t":"2026-10-15T20:20:00Z","v":198,"vw":3.23}],"history":[{"c":1.31,"h":1.3169,"l":1.26,"n":265,"o":1.26,"t":"2024-10-14T04:00:00Z","v":62385,"vw":1.284966},{"c":1.3032,"h":1.3471,"l":1.2472,"n":184,"o":1.3,"t":"2024-10-15T04:00:00Z","v":50039,"vw":1.301903},{"c":1.315,"h":1.35,"l":1.31,"n":234,"o":1.31,"t":"2024-10-16T04:00:00Z","v":87624,"vw":1.32161},{"c":1.35,"h":1.37,"l":1.14,"n":431,"o":1.29,"t":"2024-10-17T04:00:00Z","v":176734,"vw":1.292796},{"c":1.3201,"h":1.3643,"l":1.32,"n":135,"o":1.33,"t":"2024-10-18T04:00:00Z","v":55649,"vw":1.347676},{"c":1.32,"h":1.3617,"l":1.3,"n":175,"o":1.3,"t":"2024-10-21T04:00:00Z","v":56700,"vw":1.314403},{"c":1.335,"h":1.3479,"l":1.28,"n":184,"o":1.3144,"t":"2024-10-22T04:00:00Z","v":133034,"vw":1.304775},{"c":1.3201,"h":1.3384,"l":1.3,"n":89,"o":1.3,"t":"2024-10-23T04:00:00Z","v":17860,"vw":1.322244},{"c":1.3384,"h":1.3384,"l":1.3,"n":102,"o":1.325,"t":"2024-10-24T04:00:00Z","v":40501,"vw":1.312315},{"c":1.385,"h":1.39,"l":1.31,"n":241,"o":1.3114,"t":"2024-10-25T04:00:00Z","v":111839,"vw":1.36081},{"c":1.46,"h":1.54,"l":1.355,"n":750,"o":1.4,"t":"2024-10-28T04:00:00Z","v":319457,"vw":1.44707},{"c":1.4201,"h":1.5,"l":1.42,"n":162,"o":1.46,"t":"2024-10-29T04:00:00Z","v":54730,"vw":1.45358},{"c":1.395,"h":1.41,"l":1.38,"n":115,"o":1.41,"t":"2024-10-30T04:00:00Z","v":36642,"vw":1.395305},{"c":1.3738,"h":1.41,"l":1.35,"n":102,"o":1.39,"t":"2024-10-31T04:00:00Z","v":17277,"vw":1.378124},{"c":1.33,"h":1.39,"l":1.3001,"n":222,"o":1.39,"t":"2024-11-01T04:00:00Z","v":55677,"vw":1.320775},{"c":1.42,"h":1.44,"l":1.3,"n":279,"o":1.31,"t":"2024-11-04T05:00:00Z","v":53503,"vw":1.352576},{"c":1.36,"h":1.4399,"l":1.34,"n":127,"o":1.39,"t":"2024-11-05T05:00:00Z","v":32373,"vw":1.383747},{"c":1.3994,"h":1.45,"l":1.37,"n":99,"o":1.45,"t":"2024-11-06T05:00:00Z","v":23541,"vw":1.392176},{"c":1.325,"h":1.3959,"l":1.32,"n":142,"o":1.3959,"t":"2024-11-07T05:00:00Z","v":55196,"vw":1.344907},{"c":1.32,"h":1.3528,"l":1.31,"n":101,"o":1.3351,"t":"2024-11-08T05:00:00Z","v":30742,"vw":1.327297},{"c":1.32,"h":1.41,"l":1.3,"n":187,"o":1.41,"t":"2024-11-11T05:00:00Z","v":157456,"vw":1.310712},{"c":1.33,"h":1.33,"l":1.3,"n":91,"o":1.33,"t":"2024-11-12T05:00:00Z","v":54128,"vw":1.306871},{"c":1.31,"h":1.405,"l":1.3,"n":180,"o":1.4,"t":"2024-11-13T05:00:00Z","v":49848,"vw":1.320367},{"c":1.315,"h":1.33,"l":1.3,"n":129,"o":1.315,"t":"2024-11-14T05:00:00Z","v":61265,"vw":1.30491},{"c":1.32,"h":1.33,"l":1.3,"n":167,"o":1.33,"t":"2024-11-15T05:00:00Z","v":95366,"vw":1.309903},{"c":1.31,"h":1.32,"l":1.305,"n":91,"o":1.31,"t":"2024-11-18T05:00:00Z","v":18586,"vw":1.312886},{"c":1.31,"h":1.32,"l":1.3,"n":111,"o":1.3,"t":"2024-11-19T05:00:00Z","v":46713,"vw":1.307184},{"c":1.3,"h":1.3155,"l":1.3,"n":162,"o":1.31,"t":"2024-11-20T05:00:00Z","v":87941,"vw":1.301707},{"c":1.31,"h":1.35,"l":1.28,"n":175,"o":1.32,"t":"2024-11-21T05:00:00Z","v":147102,"vw":1.308101},{"c":1.355,"h":1.385,"l":1.31,"n":110,"o":1.31,"t":"2024-11-22T05:00:00Z","v":22918,"vw":1.339186},{"c":1.4599,"h":1.5,"l":1.35,"n":489,"o":1.36,"t":"2024-11-25T05:00:00Z","v":202219,"vw":1.434593},{"c":1.38,"h":1.49,"l":1.376,"n":192,"o":1.49,"t":"2024-11-26T05:00:00Z","v":51567,"vw":1.412847},{"c":1.4882,"h":1.4882,"l":1.38,"n":261,"o":1.38,"t":"2024-11-27T05:00:00Z","v":126484,"vw":1.419826},{"c":1.86,"h":1.89,"l":1.5,"n":1867,"o":1.53,"t":"2024-11-29T05:00:00Z","v":858562,"vw":1.691714},{"c":2.41,"h":2.85,"l":2.02,"n":29002,"o":2.46,"t":"2024-12-02T05:00:00Z","v":8269157,"vw":2.528967},{"c":2.62,"h":2.81,"l":1.99,"n":7442,"o":2.5,"t":"2024-12-03T05:00:00Z","v":2132636,"vw":2.504659},{"c":2.8,"h":2.97,"l":2.44,"n":4608,"o":2.68,"t":"2024-12-04T05:00:00Z","v":1292884,"vw":2.807475},{"c":2.36,"h":3.01,"l":2.28,"n":2936,"o":2.71,"t":"2024-12-05T05:00:00Z","v":1154489,"vw":2.749736},{"c":2.21,"h":2.58,"l":2.21,"n":2158,"o":2.39,"t":"2024-12-06T05:00:00Z","v":480360,"vw":2.398557},{"c":2.4,"h":2.47,"l":2.17,"n":1155,"o":2.27,"t":"2024-12-09T05:00:00Z","v":374294,"vw":2.288763},{"c":2.28,"h":2.7499,"l":2.2566,"n":2945,"o":2.55,"t":"2024-12-10T05:00:00Z","v":1020090,"vw":2.480918},{"c":2.77,"h":2.92,"l":2.09,"n":3078,"o":2.26,"t":"2024-12-11T05:00:00Z","v":958174,"vw":2.634545},{"c":2.91,"h":3.04,"l":2.6,"n":3681,"o":2.72,"t":"2024-12-12T05:00:00Z","v":1059024,"vw":2.944976},{"c":3.38,"h":3.5,"l":2.78,"n":3399,"o":2.97,"t":"2024-12-13T05:00:00Z","v":998423,"vw":3.163697},{"c":3.54,"h":3.85,"l":3.14,"n":5640,"o":3.67,"t":"2024-12-16T05:00:00Z","v":1532976,"vw":3.502613},{"c":3.22,"h":3.433,"l":3.05,"n":1643,"o":3.37,"t":"2024-12-17T05:00:00Z","v":468175,"vw":3.240185},{"c":3.55,"h":4.05,"l":3.25,"n":4053,"o":3.25,"t":"2024-12-18T05:00:00Z","v":1122974,"vw":3.701966},{"c":3.22,"h":3.95,"l":3.15,"n":2194,"o":3.5,"t":"2024-12-19T05:00:00Z","v":550849,"vw":3.534022},{"c":3.23,"h":3.6439,"l":2.88,"n":2060,"o":3.15,"t":"2024-12-20T05:00:00Z","v":482688,"vw":3.339819},{"c":3.63,"h":3.8,"l":3.29,"n":1845,"o":3.29,"t":"2024-12-23T05:00:00Z","v":388094,"vw":3.578567},{"c":3.92,"h":4.13,"l":3.676,"n":1968,"o":3.83,"t":"2024-12-24T05:00:00Z","v":516161,"vw":3.903354},{"c":4.31,"h":4.45,"l":3.8,"n":2321,"o":3.8,"t":"2024-12-26T05:00:00Z","v":506203,"vw":4.179812},{"c":4.02,"h":4.47,"l":3.8,"n":2163,"o":4.39,"t":"2024-12-27T05:00:00Z","v":497168,"vw":4.050866},{"c":3.9,"h":4.22,"l":3.6,"n":2265,"o":4.04,"t":"2024-12-30T05:00:00Z","v":389645,"vw":3.936072},{"c":3.81,"h":4.19,"l":3.76,"n":1514,"o":4.19,"t":"2024-12-31T05:00:00Z","v":309893,"vw":3.953884},{"c":3.47,"h":3.81,"l":3.39,"n":1397,"o":3.74,"t":"2025-01-02T05:00:00Z","v":405597,"vw":3.550778},{"c":4.29,"h":4.4999,"l":3.53,"n":2328,"o":3.53,"t":"2025-01-03T05:00:00Z","v":723459,"vw":4.099218},{"c":4.66,"h":4.85,"l":4.34,"n":4011,"o":4.5,"t":"2025-01-06T05:00:00Z","v":923158,"vw":4.650594},{"c":4.14,"h":5,"l":4.03,"n":3493,"o":4.91,"t":"2025-01-07T05:00:00Z","v":821354,"vw":4.429219},{"c":4.2,"h":4.4799,"l":3.82,"n":2220,"o":4.1,"t":"2025-01-08T05:00:00Z","v":374478,"vw":4.169222},{"c":4.11,"h":4.42,"l":3.77,"n":2056,"o":4.2,"t":"2025-01-10T05:00:00Z","v":342670,"vw":4.018662},{"c":3.05,"h":4.0498,"l":2.83,"n":3023,"o":4.03,"t":"2025-01-13T05:00:00Z","v":690341,"vw":3.320273},{"c":3.27,"h":3.538,"l":3.1,"n":1109,"o":3.36,"t":"2025-01-14T05:00:00Z","v":269353,"vw":3.303763},{"c":3.57,"h":3.6,"l":3.31,"n":711,"o":3.46,"t":"2025-01-15T05:00:00Z","v":215180,"vw":3.456438},{"c":3.3,"h":3.6,"l":3.18,"n":999,"o":3.54,"t":"2025-01-16T05:00:00Z","v":341425,"vw":3.357282},{"c":3.34,"h":3.51,"l":3.2998,"n":577,"o":3.35,"t":"2025-01-17T05:00:00Z","v":130083,"vw":3.35733},{"c":2.72,"h":3.36,"l":2.62,"n":1989,"o":3.35,"t":"2025-01-21T05:00:00Z","v":712574,"vw":2.856765},{"c":3.15,"h":3.3206,"l":3,"n":2373,"o":3,"t":"2025-01-22T05:00:00Z","v":679501,"vw":3.159358},{"c":2.94,"h":3.1498,"l":2.86,"n":995,"o":3.08,"t":"2025-01-23T05:00:00Z","v":345908,"vw":2.950608},{"c":2.84,"h":2.95,"l":2.705,"n":1281,"o":2.93,"t":"2025-01-24T05:00:00Z","v":364299,"vw":2.815085},{"c":2.67,"h":2.82,"l":2.54,"n":1679,"o":2.73,"t":"2025-01-27T05:00:00Z","v":474295,"vw":2.668441},{"c":2.92,"h":3.18,"l":2.75,"n":5067,"o":3.11,"t":"2025-01-28T05:00:00Z","v":1128848,"vw":2.93062},{"c":2.83,"h":2.93,"l":2.67,"n":772,"o":2.92,"t":"2025-01-29T05:00:00Z","v":198089,"vw":2.798317},{"c":2.89,"h":2.9,"l":2.7201,"n":486,"o":2.81,"t":"2025-01-30T05:00:00Z","v":89655,"vw":2.83492},{"c":2.83,"h":3.1292,"l":2.74,"n":865,"o":2.95,"t":"2025-01-31T05:00:00Z","v":238052,"vw":2.925673},{"c":2.76,"h":2.7909,"l":2.42,"n":1435,"o":2.56,"t":"2025-02-03T05:00:00Z","v":409700,"vw":2.569658},{"c":2.5,"h":2.69,"l":2.32,"n":896,"o":2.66,"t":"2025-02-04T05:00:00Z","v":339865,"vw":2.513465},{"c":2.54,"h":2.74,"l":2.53,"n":465,"o":2.62,"t":"2025-02-05T05:00:00Z","v":109530,"vw":2.583709},{"c":2.61,"h":2.85,"l":2.5535,"n":1002,"o":2.56,"t":"2025-02-06T05:00:00Z","v":363538,"vw":2.67673},{"c":2.43,"h":2.7057,"l":2.4,"n":660,"o":2.65,"t":"2025-02-07T05:00:00Z","v":159255,"vw":2.509513},{"c":2.61,"h":2.67,"l":2.39,"n":707,"o":2.42,"t":"2025-02-10T05:00:00Z","v":173492,"vw":2.544394},{"c":2.49,"h":2.64,"l":2.46,"n":570,"o":2.59,"t":"2025-02-11T05:00:00Z","v":136261,"vw":2.530587},{"c":2.48,"h":2.55,"l":2.36,"n":419,"o":2.44,"t":"2025-02-12T05:00:00Z","v":151495,"vw":2.460618},{"c":2.66,"h":2.72,"l":2.44,"n":401,"o":2.44,"t":"2025-02-13T05:00:00Z","v":150596,"vw":2.607378},{"c":2.65,"h":2.7999,"l":2.57,"n":523,"o":2.65,"t":"2025-02-14T05:00:00Z","v":200698,"vw":2.690251},{"c":2.82,"h":3.1,"l":2.76,"n":1459,"o":2.76,"t":"2025-02-18T05:00:00Z","v":469292,"vw":2.930292},{"c":2.69,"h":2.9492,"l":2.6,"n":862,"o":2.93,"t":"2025-02-19T05:00:00Z","v":241001,"vw":2.749585},{"c":2.645,"h":2.68,"l":2.42,"n":478,"o":2.63,"t":"2025-02-20T05:00:00Z","v":143815,"vw":2.561476},{"c":2.46,"h":2.7999,"l":2.43,"n":463,"o":2.66,"t":"2025-02-21T05:00:00Z","v":135252,"vw":2.542871},{"c":2.14,"h":2.418,"l":2.0705,"n":743,"o":2.35,"t":"2025-02-24T05:00:00Z","v":306354,"vw":2.227754},{"c":2.02,"h":2.2,"l":1.95,"n":552,"o":2.12,"t":"2025-02-25T05:00:00Z","v":171581,"vw":2.082033},{"c":2.29,"h":2.33,"l":2.03,"n":666,"o":2.03,"t":"2025-02-26T05:00:00Z","v":129626,"vw":2.210067},{"c":2.17,"h":2.3799,"l":2.11,"n":348,"o":2.37,"t":"2025-02-27T05:00:00Z","v":90981,"vw":2.228142},{"c":2.08,"h":2.15,"l":2.05,"n":339,"o":2.12,"t":"2025-02-28T05:00:00Z","v":65382,"vw":2.084896},{"c":1.99,"h":2.15,"l":1.89,"n":455,"o":2.09,"t":"2025-03-03T05:00:00Z","v":148221,"vw":2.004423},{"c":2.25,"h":2.38,"l":1.91,"n":581,"o":1.94,"t":"2025-03-04T05:00:00Z","v":130133,"vw":2.119193},{"c":2.37,"h":2.41,"l":2.255,"n":601,"o":2.3,"t":"2025-03-05T05:00:00Z","v":107393,"vw":2.326005},{"c":2.26,"h":2.37,"l":2.24,"n":223,"o":2.36,"t":"2025-03-06T05:00:00Z","v":48132,"vw":2.285551},{"c":2.25,"h":2.3898,"l":2.07,"n":460,"o":2.27,"t":"2025-03-07T05:00:00Z","v":167108,"vw":2.188778},{"c":2.14,"h":2.2299,"l":2.04,"n":501,"o":2.21,"t":"2025-03-10T04:00:00Z","v":229924,"vw":2.08788},{"c":2.36,"h":2.44,"l":2.11,"n":611,"o":2.11,"t":"2025-03-11T04:00:00Z","v":142201,"vw":2.298574},{"c":2.27,"h":2.42,"l":2.18,"n":296,"o":2.42,"t":"2025-03-12T04:00:00Z","v":82931,"vw":2.263155},{"c":2.09,"h":2.3,"l":2.07,"n":306,"o":2.28,"t":"2025-03-13T04:00:00Z","v":92595,"vw":2.154513},{"c":2.28,"h":2.42,"l":2.07,"n":674,"o":2.07,"t":"2025-03-14T04:00:00Z","v":194600,"vw":2.286314},{"c":2.21,"h":2.41,"l":2.2,"n":331,"o":2.2,"t":"2025-03-17T04:00:00Z","v":127363,"vw":2.269786},{"c":2.18,"h":2.24,"l":2.13,"n":110,"o":2.24,"t":"2025-03-18T04:00:00Z","v":21088,"vw":2.175692},{"c":2.27,"h":2.3,"l":2.1106,"n":183,"o":2.1106,"t":"2025-03-19T04:00:00Z","v":37456,"vw":2.257195},{"c":2.29,"h":2.5,"l":2.18,"n":484,"o":2.28,"t":"2025-03-20T04:00:00Z","v":93151,"vw":2.319437},{"c":2.24,"h":2.3,"l":2.17,"n":243,"o":2.255,"t":"2025-03-21T04:00:00Z","v":65681,"vw":2.228266},{"c":2.46,"h":2.47,"l":2.18,"n":316,"o":2.25,"t":"2025-03-24T04:00:00Z","v":84501,"vw":2.327021},{"c":2.29,"h":2.4,"l":2.2501,"n":137,"o":2.37,"t":"2025-03-25T04:00:00Z","v":30292,"vw":2.336187},{"c":2.19,"h":2.3303,"l":2.16,"n":170,"o":2.3303,"t":"2025-03-26T04:00:00Z","v":50266,"vw":2.222219},{"c":2.11,"h":2.28,"l":2.075,"n":435,"o":2.15,"t":"2025-03-27T04:00:00Z","v":115974,"vw":2.148634},{"c":1.82,"h":2.1,"l":1.8,"n":858,"o":2.098,"t":"2025-03-28T04:00:00Z","v":194430,"vw":1.895384},{"c":1.65,"h":1.7531,"l":1.56,"n":548,"o":1.66,"t":"2025-03-31T04:00:00Z","v":152510,"vw":1.656018},{"c":1.58,"h":1.7175,"l":1.58,"n":240,"o":1.67,"t":"2025-04-01T04:00:00Z","v":42285,"vw":1.621317},{"c":1.74,"h":1.8,"l":1.5024,"n":282,"o":1.54,"t":"2025-04-02T04:00:00Z","v":128156,"vw":1.701623},{"c":1.62,"h":1.695,"l":1.5501,"n":314,"o":1.6,"t":"2025-04-03T04:00:00Z","v":64272,"vw":1.625838},{"c":1.498,"h":1.6,"l":1.48,"n":311,"o":1.58,"t":"2025-04-04T04:00:00Z","v":107133,"vw":1.509493},{"c":1.54,"h":1.59,"l":1.31,"n":307,"o":1.35,"t":"2025-04-07T04:00:00Z","v":101111,"vw":1.431047},{"c":1.42,"h":1.67,"l":1.42,"n":424,"o":1.59,"t":"2025-04-08T04:00:00Z","v":75052,"vw":1.521959},{"c":1.75,"h":1.75,"l":1.4,"n":395,"o":1.41,"t":"2025-04-09T04:00:00Z","v":102328,"vw":1.560812},{"c":1.5807,"h":1.84,"l":1.55,"n":341,"o":1.81,"t":"2025-04-10T04:00:00Z","v":50630,"vw":1.663063},{"c":1.61,"h":1.711,"l":1.5618,"n":282,"o":1.711,"t":"2025-04-11T04:00:00Z","v":28284,"vw":1.616697},{"c":1.41,"h":1.69,"l":1.37,"n":905,"o":1.59,"t":"2025-04-14T04:00:00Z","v":191903,"vw":1.518578},{"c":1.45,"h":1.52,"l":1.4,"n":246,"o":1.52,"t":"2025-04-15T04:00:00Z","v":89484,"vw":1.438158},{"c":1.53,"h":1.5399,"l":1.38,"n":207,"o":1.43,"t":"2025-04-16T04:00:00Z","v":80276,"vw":1.48596},{"c":1.55,"h":1.57,"l":1.42,"n":179,"o":1.53,"t":"2025-04-17T04:00:00Z","v":69323,"vw":1.465329},{"c":1.49,"h":1.53,"l":1.4501,"n":151,"o":1.53,"t":"2025-04-21T04:00:00Z","v":46953,"vw":1.495561},{"c":1.7,"h":1.7,"l":1.48,"n":338,"o":1.53,"t":"2025-04-22T04:00:00Z","v":119624,"vw":1.598724},{"c":1.75,"h":1.8968,"l":1.63,"n":332,"o":1.7336,"t":"2025-04-23T04:00:00Z","v":93677,"vw":1.705143},{"c":1.76,"h":1.84,"l":1.64,"n":237,"o":1.7,"t":"2025-04-24T04:00:00Z","v":52658,"vw":1.782267},{"c":1.7431,"h":1.849,"l":1.7347,"n":108,"o":1.75,"t":"2025-04-25T04:00:00Z","v":19965,"vw":1.761988},{"c":1.67,"h":1.74,"l":1.6402,"n":98,"o":1.708,"t":"2025-04-28T04:00:00Z","v":14794,"vw":1.678831},{"c":1.65,"h":1.7,"l":1.64,"n":71,"o":1.64,"t":"2025-04-29T04:00:00Z","v":17341,"vw":1.657967},{"c":1.595,"h":1.6381,"l":1.54,"n":159,"o":1.63,"t":"2025-04-30T04:00:00Z","v":35312,"vw":1.600795},{"c":1.66,"h":1.66,"l":1.5836,"n":114,"o":1.64,"t":"2025-05-01T04:00:00Z","v":25234,"vw":1.628573},{"c":1.85,"h":1.9199,"l":1.641,"n":466,"o":1.66,"t":"2025-05-02T04:00:00Z","v":190014,"vw":1.800709},{"c":1.824,"h":1.92,"l":1.7588,"n":138,"o":1.85,"t":"2025-05-05T04:00:00Z","v":51336,"vw":1.820615},{"c":1.8,"h":1.8482,"l":1.77,"n":144,"o":1.77,"t":"2025-05-06T04:00:00Z","v":40232,"vw":1.810744},{"c":1.75,"h":1.79,"l":1.737,"n":79,"o":1.75,"t":"2025-05-07T04:00:00Z","v":18805,"vw":1.759233},{"c":1.832,"h":1.89,"l":1.64,"n":304,"o":1.72,"t":"2025-05-08T04:00:00Z","v":112869,"vw":1.722075},{"c":1.7377,"h":1.83,"l":1.7323,"n":124,"o":1.83,"t":"2025-05-09T04:00:00Z","v":17697,"vw":1.771343},{"c":1.82,"h":1.875,"l":1.75,"n":194,"o":1.75,"t":"2025-05-12T04:00:00Z","v":58223,"vw":1.830822},{"c":1.9146,"h":1.9799,"l":1.79,"n":434,"o":1.82,"t":"2025-05-13T04:00:00Z","v":195186,"vw":1.878869},{"c":1.82,"h":1.97,"l":1.82,"n":335,"o":1.945,"t":"2025-05-14T04:00:00Z","v":79412,"vw":1.894468},{"c":1.75,"h":1.8097,"l":1.72,"n":136,"o":1.8096,"t":"2025-05-15T04:00:00Z","v":32354,"vw":1.750773},{"c":1.7,"h":1.837,"l":1.59,"n":631,"o":1.7801,"t":"2025-05-16T04:00:00Z","v":266525,"vw":1.657053},{"c":1.77,"h":1.86,"l":1.5883,"n":923,"o":1.86,"t":"2025-05-19T04:00:00Z","v":305498,"vw":1.697523},{"c":1.68,"h":1.7624,"l":1.65,"n":378,"o":1.731,"t":"2025-05-20T04:00:00Z","v":143892,"vw":1.699661},{"c":1.65,"h":1.74,"l":1.64,"n":290,"o":1.6764,"t":"2025-05-21T04:00:00Z","v":108635,"vw":1.671429},{"c":1.55,"h":1.7501,"l":1.53,"n":398,"o":1.62,"t":"2025-05-22T04:00:00Z","v":120737,"vw":1.625882},{"c":1.9286,"h":1.96,"l":1.5198,"n":1966,"o":1.52,"t":"2025-05-23T04:00:00Z","v":550255,"vw":1.796455},{"c":1.73,"h":1.97,"l":1.72,"n":720,"o":1.97,"t":"2025-05-27T04:00:00Z","v":286338,"vw":1.805111},{"c":1.816,"h":1.8747,"l":1.73,"n":545,"o":1.76,"t":"2025-05-28T04:00:00Z","v":164702,"vw":1.810318},{"c":1.71,"h":1.9,"l":1.6937,"n":225,"o":1.9,"t":"2025-05-29T04:00:00Z","v":57020,"vw":1.752371},{"c":1.735,"h":1.76,"l":1.6561,"n":199,"o":1.72,"t":"2025-05-30T04:00:00Z","v":52023,"vw":1.712252},{"c":1.78,"h":1.82,"l":1.7,"n":306,"o":1.78,"t":"2025-06-02T04:00:00Z","v":87558,"vw":1.753311},{"c":1.85,"h":2,"l":1.72,"n":761,"o":1.7801,"t":"2025-06-03T04:00:00Z","v":143032,"vw":1.846849},{"c":2.14,"h":2.1685,"l":1.88,"n":1154,"o":1.89,"t":"2025-06-04T04:00:00Z","v":374601,"vw":2.071555},{"c":2.27,"h":2.46,"l":2.1786,"n":1473,"o":2.18,"t":"2025-06-05T04:00:00Z","v":393708,"vw":2.310429},{"c":2.26,"h":2.415,"l":2.09,"n":997,"o":2.35,"t":"2025-06-06T04:00:00Z","v":273389,"vw":2.238813},{"c":2.68,"h":2.7,"l":2.3,"n":1489,"o":2.41,"t":"2025-06-09T04:00:00Z","v":382208,"vw":2.537424},{"c":2.41,"h":2.74,"l":2.345,"n":798,"o":2.74,"t":"2025-06-10T04:00:00Z","v":178164,"vw":2.50922},{"c":2.3312,"h":2.46,"l":2.3,"n":305,"o":2.46,"t":"2025-06-11T04:00:00Z","v":58134,"vw":2.37907},{"c":2.44,"h":2.5,"l":2.21,"n":664,"o":2.31,"t":"2025-06-12T04:00:00Z","v":128308,"vw":2.352228},{"c":2.58,"h":2.77,"l":2.45,"n":1814,"o":2.67,"t":"2025-06-13T04:00:00Z","v":462800,"vw":2.605819},{"c":2.99,"h":3,"l":2.56,"n":1896,"o":2.68,"t":"2025-06-16T04:00:00Z","v":532356,"vw":2.82298},{"c":2.62,"h":3.04,"l":2.4,"n":2057,"o":3.03,"t":"2025-06-17T04:00:00Z","v":589086,"vw":2.73025},{"c":2.72,"h":3.2,"l":2.5649,"n":2111,"o":2.59,"t":"2025-06-18T04:00:00Z","v":673486,"vw":2.903339},{"c":3.45,"h":3.52,"l":2.7505,"n":2943,"o":2.98,"t":"2025-06-20T04:00:00Z","v":738125,"vw":3.282818},{"c":2.97,"h":3.409,"l":2.85,"n":2365,"o":3.26,"t":"2025-06-23T04:00:00Z","v":578550,"vw":3.105058},{"c":2.93,"h":3.02,"l":2.64,"n":1278,"o":3.02,"t":"2025-06-24T04:00:00Z","v":286271,"vw":2.869648},{"c":2.82,"h":2.9492,"l":2.73,"n":566,"o":2.91,"t":"2025-06-25T04:00:00Z","v":149946,"vw":2.837547},{"c":2.84,"h":3.025,"l":2.75,"n":978,"o":2.99,"t":"2025-06-26T04:00:00Z","v":265056,"vw":2.88345},{"c":2.48,"h":2.94,"l":2.41,"n":1454,"o":2.78,"t":"2025-06-27T04:00:00Z","v":352863,"vw":2.629072},{"c":2.52,"h":2.8,"l":2.43,"n":1498,"o":2.64,"t":"2025-06-30T04:00:00Z","v":218906,"vw":2.595819},{"c":2.64,"h":2.65,"l":2.5,"n":379,"o":2.64,"t":"2025-07-01T04:00:00Z","v":65927,"vw":2.579972},{"c":2.75,"h":2.78,"l":2.5801,"n":491,"o":2.64,"t":"2025-07-02T04:00:00Z","v":128456,"vw":2.693501},{"c":2.94,"h":2.9796,"l":2.68,"n":401,"o":2.68,"t":"2025-07-03T04:00:00Z","v":100031,"vw":2.896973},{"c":2.83,"h":3.105,"l":2.72,"n":878,"o":2.95,"t":"2025-07-07T04:00:00Z","v":279240,"vw":2.860897},{"c":2.62,"h":2.9751,"l":2.56,"n":1245,"o":2.9,"t":"2025-07-08T04:00:00Z","v":324475,"vw":2.769036},{"c":2.9,"h":2.91,"l":2.61,"n":819,"o":2.61,"t":"2025-07-09T04:00:00Z","v":159040,"vw":2.780149},{"c":2.89,"h":3.1043,"l":2.79,"n":1129,"o":2.91,"t":"2025-07-10T04:00:00Z","v":296557,"vw":2.93505},{"c":3.5,"h":3.71,"l":2.77,"n":5615,"o":2.91,"t":"2025-07-11T04:00:00Z","v":1086770,"vw":3.390979},{"c":3.39,"h":3.62,"l":3.1401,"n":2938,"o":3.55,"t":"2025-07-14T04:00:00Z","v":603667,"vw":3.343707},{"c":3.22,"h":3.65,"l":3.14,"n":1374,"o":3.4,"t":"2025-07-15T04:00:00Z","v":327139,"vw":3.341782},{"c":3.21,"h":3.2957,"l":3.04,"n":1010,"o":3.21,"t":"2025-07-16T04:00:00Z","v":193294,"vw":3.149759},{"c":3.61,"h":3.64,"l":3.2311,"n":2205,"o":3.45,"t":"2025-07-17T04:00:00Z","v":503016,"vw":3.441946},{"c":4.07,"h":4.15,"l":3.52,"n":5686,"o":3.72,"t":"2025-07-18T04:00:00Z","v":1211374,"vw":3.919646},{"c":3.53,"h":4.5,"l":3.51,"n":6462,"o":4.4,"t":"2025-07-21T04:00:00Z","v":1455525,"vw":4.051628},{"c":3.37,"h":3.5846,"l":3.15,"n":2405,"o":3.55,"t":"2025-07-22T04:00:00Z","v":505314,"vw":3.356366},{"c":3.68,"h":3.89,"l":3.45,"n":2767,"o":3.45,"t":"2025-07-23T04:00:00Z","v":525134,"vw":3.675798},{"c":3.68,"h":3.8361,"l":3.5,"n":957,"o":3.7,"t":"2025-07-24T04:00:00Z","v":170829,"vw":3.684903},{"c":3.54,"h":3.6968,"l":3.5077,"n":824,"o":3.69,"t":"2025-07-25T04:00:00Z","v":148424,"vw":3.576673},{"c":3.24,"h":3.7,"l":3.21,"n":1135,"o":3.64,"t":"2025-07-28T04:00:00Z","v":247906,"vw":3.379914},{"c":3.32,"h":3.36,"l":3.02,"n":1721,"o":3.3,"t":"2025-07-29T04:00:00Z","v":358562,"vw":3.204487},{"c":3.47,"h":3.79,"l":3.2011,"n":1784,"o":3.24,"t":"2025-07-30T04:00:00Z","v":400724,"vw":3.564838},{"c":3.5,"h":3.7486,"l":3.45,"n":1149,"o":3.65,"t":"2025-07-31T04:00:00Z","v":197057,"vw":3.584366},{"c":3.2,"h":3.352,"l":3,"n":934,"o":3.35,"t":"2025-08-01T04:00:00Z","v":200012,"vw":3.207124},{"c":3.3,"h":3.42,"l":3.217,"n":627,"o":3.3,"t":"2025-08-04T04:00:00Z","v":120582,"vw":3.302027},{"c":3.72,"h":3.72,"l":3.32,"n":1079,"o":3.36,"t":"2025-08-05T04:00:00Z","v":255716,"vw":3.537846},{"c":3.49,"h":3.7469,"l":3.4,"n":1099,"o":3.7,"t":"2025-08-06T04:00:00Z","v":289809,"vw":3.52511},{"c":3.53,"h":3.63,"l":3.4,"n":1087,"o":3.51,"t":"2025-08-07T04:00:00Z","v":191782,"vw":3.51837},{"c":3.56,"h":3.56,"l":3.3499,"n":986,"o":3.55,"t":"2025-08-08T04:00:00Z","v":146642,"vw":3.470851},{"c":4.05,"h":4.25,"l":3.44,"n":5343,"o":3.5,"t":"2025-08-11T04:00:00Z","v":1329538,"vw":3.951006},{"c":3.93,"h":4.2,"l":3.8146,"n":2038,"o":4.07,"t":"2025-08-12T04:00:00Z","v":572344,"vw":4.004819},{"c":4.2,"h":4.33,"l":3.85,"n":1739,"o":3.99,"t":"2025-08-13T04:00:00Z","v":335326,"vw":4.095965},{"c":4.4,"h":4.415,"l":3.91,"n":1717,"o":4.06,"t":"2025-08-14T04:00:00Z","v":267785,"vw":4.270316},{"c":4.06,"h":4.4,"l":4.03,"n":1190,"o":4.4,"t":"2025-08-15T04:00:00Z","v":162332,"vw":4.160335},{"c":4.12,"h":4.15,"l":3.9,"n":1572,"o":3.98,"t":"2025-08-18T04:00:00Z","v":276653,"vw":4.019821},{"c":3.9,"h":4.59,"l":3.72,"n":2988,"o":4.22,"t":"2025-08-19T04:00:00Z","v":639398,"vw":4.094754},{"c":3.99,"h":4.02,"l":3.62,"n":1334,"o":3.86,"t":"2025-08-20T04:00:00Z","v":215601,"vw":3.856448},{"c":4.34,"h":4.37,"l":3.94,"n":1223,"o":3.94,"t":"2025-08-21T04:00:00Z","v":213894,"vw":4.233646},{"c":4.73,"h":4.8,"l":4.15,"n":2942,"o":4.3,"t":"2025-08-22T04:00:00Z","v":494299,"vw":4.596607},{"c":5.25,"h":5.6,"l":4.5614,"n":5327,"o":4.75,"t":"2025-08-25T04:00:00Z","v":907239,"vw":5.054681},{"c":5.44,"h":5.5,"l":5.17,"n":2994,"o":5.34,"t":"2025-08-26T04:00:00Z","v":358037,"vw":5.330228},{"c":5.88,"h":6,"l":5.2,"n":6374,"o":5.45,"t":"2025-08-27T04:00:00Z","v":1048157,"vw":5.743466},{"c":6.4,"h":6.6,"l":5.9,"n":6822,"o":5.96,"t":"2025-08-28T04:00:00Z","v":1088874,"vw":6.347788},{"c":5.64,"h":6.4,"l":5.39,"n":5837,"o":6.03,"t":"2025-08-29T04:00:00Z","v":1011219,"vw":5.738552},{"c":5.81,"h":6.08,"l":5.24,"n":3113,"o":5.34,"t":"2025-09-02T04:00:00Z","v":587318,"vw":5.706026},{"c":5.43,"h":5.9787,"l":5.34,"n":1365,"o":5.92,"t":"2025-09-03T04:00:00Z","v":275561,"vw":5.499245},{"c":5.67,"h":5.81,"l":5.3001,"n":1595,"o":5.31,"t":"2025-09-04T04:00:00Z","v":249695,"vw":5.604236},{"c":6.1,"h":6.5,"l":5.61,"n":3985,"o":5.74,"t":"2025-09-05T04:00:00Z","v":668724,"vw":6.134098},{"c":6.42,"h":6.75,"l":6.025,"n":3821,"o":6.19,"t":"2025-09-08T04:00:00Z","v":518425,"vw":6.401957},{"c":6.27,"h":6.515,"l":5.78,"n":2985,"o":6.4,"t":"2025-09-09T04:00:00Z","v":584758,"vw":6.120031},{"c":6.3,"h":6.55,"l":6.1542,"n":1058,"o":6.39,"t":"2025-09-10T04:00:00Z","v":242495,"vw":6.372494},{"c":6.59,"h":6.88,"l":6.42,"n":2143,"o":6.48,"t":"2025-09-11T04:00:00Z","v":378480,"vw":6.606231},{"c":7.39,"h":7.8,"l":6.61,"n":5513,"o":6.75,"t":"2025-09-12T04:00:00Z","v":860406,"vw":7.337815},{"c":7.4,"h":7.5989,"l":6.78,"n":3899,"o":7.53,"t":"2025-09-15T04:00:00Z","v":602400,"vw":7.140593},{"c":7.7,"h":7.8399,"l":6.87,"n":2207,"o":7.15,"t":"2025-09-16T04:00:00Z","v":417009,"vw":7.352548},{"c":7.52,"h":8,"l":7.5,"n":2222,"o":7.74,"t":"2025-09-17T04:00:00Z","v":328441,"vw":7.776831},{"c":8.06,"h":8.34,"l":7.6762,"n":4952,"o":7.68,"t":"2025-09-18T04:00:00Z","v":611918,"vw":8.148625},{"c":8.11,"h":8.3336,"l":7.43,"n":3948,"o":8.11,"t":"2025-09-19T04:00:00Z","v":516247,"vw":7.884013},{"c":8.15,"h":8.4,"l":7.6,"n":2872,"o":8,"t":"2025-09-22T04:00:00Z","v":368737,"vw":8.098911},{"c":8.86,"h":9.2,"l":8.01,"n":4721,"o":8.2,"t":"2025-09-23T04:00:00Z","v":725113,"vw":8.738418},{"c":9.23,"h":9.24,"l":8.67,"n":3790,"o":8.86,"t":"2025-09-24T04:00:00Z","v":570023,"vw":9.039212},{"c":9.58,"h":9.62,"l":8.505,"n":5257,"o":8.96,"t":"2025-09-25T04:00:00Z","v":683437,"vw":9.246032},{"c":10.2,"h":10.52,"l":9.2906,"n":10592,"o":9.99,"t":"2025-09-26T04:00:00Z","v":1716595,"vw":10.183944},{"c":9.84,"h":10.91,"l":9.28,"n":8369,"o":10.89,"t":"2025-09-29T04:00:00Z","v":1136478,"vw":10.175313},{"c":9.3,"h":10.23,"l":8.65,"n":4956,"o":9.8,"t":"2025-09-30T04:00:00Z","v":701093,"vw":9.236835},{"c":8.35,"h":9.339,"l":8.2714,"n":4517,"o":9,"t":"2025-10-01T04:00:00Z","v":577381,"vw":8.746363},{"c":9.12,"h":9.36,"l":8.15,"n":2951,"o":8.24,"t":"2025-10-02T04:00:00Z","v":474166,"vw":8.788528},{"c":10.04,"h":10.08,"l":9.185,"n":5849,"o":9.3,"t":"2025-10-03T04:00:00Z","v":730566,"vw":9.62682},{"c":9.87,"h":11.02,"l":9.35,"n":5058,"o":10.3,"t":"2025-10-06T04:00:00Z","v":818116,"vw":9.96855},{"c":8.96,"h":10.13,"l":8.75,"n":4262,"o":10.09,"t":"2025-10-07T04:00:00Z","v":695701,"vw":9.157406},{"c":9.28,"h":9.4299,"l":8.8,"n":2258,"o":9.11,"t":"2025-10-08T04:00:00Z","v":315746,"vw":9.133782},{"c":8.78,"h":9.475,"l":8.62,"n":4179,"o":9.31,"t":"2025-10-09T04:00:00Z","v":492458,"vw":8.992775},{"c":8.37,"h":9.17,"l":8.17,"n":4570,"o":9.12,"t":"2025-10-10T04:00:00Z","v":579063,"vw":8.544511},{"c":9.63,"h":10,"l":8.72,"n":4457,"o":8.89,"t":"2025-10-13T04:00:00Z","v":549433,"vw":9.493383},{"c":9.36,"h":9.6614,"l":8.91,"n":1965,"o":9.41,"t":"2025-10-14T04:00:00Z","v":276118,"vw":9.317599},{"c":8.61,"h":10.845,"l":8.3567,"n":6048,"o":9.52,"t":"2025-10-15T04:00:00Z","v":978068,"vw":9.676869},{"c":7.55,"h":8.8499,"l":7.1,"n":5079,"o":8.7,"t":"2025-10-16T04:00:00Z","v":910758,"vw":7.79377},{"c":8.08,"h":8.28,"l":7.12,"n":4099,"o":7.16,"t":"2025-10-17T04:00:00Z","v":442822,"vw":7.595311},{"c":8.01,"h":8.76,"l":7.36,"n":4967,"o":8.15,"t":"2025-10-20T04:00:00Z","v":647390,"vw":8.140383},{"c":7.76,"h":8.38,"l":7.53,"n":3121,"o":8.08,"t":"2025-10-21T04:00:00Z","v":345164,"vw":7.851833},{"c":7.38,"h":7.75,"l":7.135,"n":2900,"o":7.5,"t":"2025-10-22T04:00:00Z","v":382253,"vw":7.336283},{"c":8.02,"h":8.35,"l":7.35,"n":2282,"o":7.39,"t":"2025-10-23T04:00:00Z","v":255043,"vw":7.980393},{"c":8.36,"h":9.05,"l":8.1118,"n":2965,"o":8.19,"t":"2025-10-24T04:00:00Z","v":363046,"vw":8.574797},{"c":8.23,"h":8.73,"l":7.82,"n":1796,"o":8.58,"t":"2025-10-27T04:00:00Z","v":191712,"vw":8.206528},{"c":8.02,"h":8.59,"l":7.9,"n":1365,"o":8.21,"t":"2025-10-28T04:00:00Z","v":163118,"vw":8.251339},{"c":7.9,"h":8.45,"l":7.3,"n":2259,"o":7.49,"t":"2025-10-29T04:00:00Z","v":288253,"vw":7.944927},{"c":7.39,"h":8.1254,"l":6.81,"n":3612,"o":7.7,"t":"2025-10-30T04:00:00Z","v":405374,"vw":7.339931},{"c":7.88,"h":7.97,"l":7.18,"n":2495,"o":7.3,"t":"2025-10-31T04:00:00Z","v":254211,"vw":7.63624},{"c":7.25,"h":7.8,"l":7.21,"n":1554,"o":7.79,"t":"2025-11-03T05:00:00Z","v":178333,"vw":7.472913},{"c":6.56,"h":7.925,"l":6.5405,"n":3161,"o":7,"t":"2025-11-04T05:00:00Z","v":428097,"vw":6.95773},{"c":6.88,"h":7.07,"l":6.55,"n":1436,"o":6.6,"t":"2025-11-05T05:00:00Z","v":222811,"vw":6.770543},{"c":6.06,"h":6.92,"l":5.92,"n":2689,"o":6.92,"t":"2025-11-06T05:00:00Z","v":457881,"vw":6.193609},{"c":6.53,"h":6.605,"l":5.3,"n":3176,"o":5.87,"t":"2025-11-07T05:00:00Z","v":442249,"vw":5.840099},{"c":6.59,"h":7,"l":6.58,"n":2618,"o":6.87,"t":"2025-11-10T05:00:00Z","v":311326,"vw":6.776561},{"c":6.62,"h":6.7099,"l":6.2015,"n":1321,"o":6.61,"t":"2025-11-11T05:00:00Z","v":153690,"vw":6.462646},{"c":6.49,"h":6.99,"l":6.3,"n":1708,"o":6.72,"t":"2025-11-12T05:00:00Z","v":178148,"vw":6.4778},{"c":6.02,"h":6.81,"l":5.83,"n":2380,"o":6.34,"t":"2025-11-13T05:00:00Z","v":377294,"vw":6.152058},{"c":7.09,"h":7.11,"l":5.68,"n":2290,"o":5.73,"t":"2025-11-14T05:00:00Z","v":256072,"vw":6.625254},{"c":7,"h":7.35,"l":6.62,"n":5194,"o":6.92,"t":"2025-11-17T05:00:00Z","v":499133,"vw":6.944591},{"c":6.66,"h":6.98,"l":6.39,"n":3669,"o":6.82,"t":"2025-11-18T05:00:00Z","v":436548,"vw":6.618661},{"c":6.24,"h":6.79,"l":6.24,"n":1713,"o":6.63,"t":"2025-11-19T05:00:00Z","v":197597,"vw":6.455455},{"c":5.82,"h":6.7999,"l":5.555,"n":3829,"o":6.4,"t":"2025-11-20T05:00:00Z","v":515957,"vw":6.066416},{"c":5.8,"h":5.99,"l":5.35,"n":2827,"o":5.99,"t":"2025-11-21T05:00:00Z","v":322880,"vw":5.590996},{"c":5.67,"h":6.135,"l":5.59,"n":2134,"o":5.9,"t":"2025-11-24T05:00:00Z","v":299214,"vw":5.855437},{"c":6.03,"h":6.1,"l":5.36,"n":2066,"o":5.6,"t":"2025-11-25T05:00:00Z","v":249126,"vw":5.69351},{"c":6.64,"h":7.56,"l":6,"n":6837,"o":6.03,"t":"2025-11-26T05:00:00Z","v":682300,"vw":6.998869},{"c":7.08,"h":7.22,"l":6.5193,"n":1422,"o":6.65,"t":"2025-11-28T05:00:00Z","v":140723,"vw":7.042134},{"c":5.9,"h":6.89,"l":5.88,"n":3459,"o":6.78,"t":"2025-12-01T05:00:00Z","v":324918,"vw":6.3518},{"c":6.2,"h":6.6,"l":5.95,"n":2208,"o":6.11,"t":"2025-12-02T05:00:00Z","v":165733,"vw":6.269165},{"c":7.3,"h":7.3,"l":6.16,"n":3500,"o":6.26,"t":"2025-12-03T05:00:00Z","v":371304,"vw":6.937556},{"c":7.43,"h":8,"l":7.09,"n":2589,"o":7.33,"t":"2025-12-04T05:00:00Z","v":278228,"vw":7.561037},{"c":8.01,"h":8.26,"l":7.705,"n":5808,"o":7.9,"t":"2025-12-05T05:00:00Z","v":515303,"vw":8.045477},{"c":6.77,"h":8.19,"l":6.76,"n":4275,"o":8.19,"t":"2025-12-08T05:00:00Z","v":332064,"vw":7.10722},{"c":7.975,"h":8.2,"l":6.59,"n":4941,"o":7.02,"t":"2025-12-09T05:00:00Z","v":496634,"vw":7.421333},{"c":7.28,"h":8.07,"l":7.11,"n":3779,"o":7.94,"t":"2025-12-10T05:00:00Z","v":406156,"vw":7.449511},{"c":7.89,"h":8.15,"l":7.12,"n":3468,"o":7.34,"t":"2025-12-11T05:00:00Z","v":263757,"vw":7.814325},{"c":7.07,"h":7.94,"l":7,"n":2185,"o":7.94,"t":"2025-12-12T05:00:00Z","v":190756,"vw":7.358201},{"c":6.77,"h":7.37,"l":6.61,"n":2431,"o":7.18,"t":"2025-12-15T05:00:00Z","v":227414,"vw":6.813685},{"c":6.67,"h":7.09,"l":6.58,"n":2740,"o":6.62,"t":"2025-12-16T05:00:00Z","v":227396,"vw":6.741486},{"c":6.14,"h":6.92,"l":6.13,"n":3505,"o":6.78,"t":"2025-12-17T05:00:00Z","v":306311,"vw":6.417112},{"c":6.35,"h":6.84,"l":6.3,"n":1790,"o":6.33,"t":"2025-12-18T05:00:00Z","v":115030,"vw":6.501034},{"c":6.62,"h":6.9899,"l":6.36,"n":2695,"o":6.36,"t":"2025-12-19T05:00:00Z","v":173898,"vw":6.772259},{"c":6.97,"h":7.2,"l":6.72,"n":1988,"o":6.8,"t":"2025-12-22T05:00:00Z","v":189873,"vw":6.987243},{"c":6.57,"h":7.06,"l":6.4512,"n":1722,"o":6.82,"t":"2025-12-23T05:00:00Z","v":140914,"vw":6.661245},{"c":6.36,"h":6.645,"l":6.1,"n":1221,"o":6.53,"t":"2025-12-24T05:00:00Z","v":95974,"vw":6.339008},{"c":6.4,"h":6.7299,"l":6.18,"n":1426,"o":6.36,"t":"2025-12-26T05:00:00Z","v":105069,"vw":6.460336},{"c":6.12,"h":6.6425,"l":6.04,"n":1139,"o":6.4,"t":"2025-12-29T05:00:00Z","v":102237,"vw":6.239275},{"c":5.99,"h":6.19,"l":5.855,"n":1370,"o":6.16,"t":"2025-12-30T05:00:00Z","v":187616,"vw":5.972521},{"c":6.1,"h":6.4546,"l":5.925,"n":1506,"o":6.01,"t":"2025-12-31T05:00:00Z","v":126774,"vw":6.21408},{"c":6.79,"h":6.91,"l":6.2101,"n":1613,"o":6.25,"t":"2026-01-02T05:00:00Z","v":210295,"vw":6.640657},{"c":6.99,"h":7.45,"l":6.82,"n":2906,"o":7,"t":"2026-01-05T05:00:00Z","v":410824,"vw":7.101259},{"c":7.36,"h":7.535,"l":6.5801,"n":2569,"o":6.97,"t":"2026-01-06T05:00:00Z","v":247249,"vw":7.228778},{"c":7.315,"h":7.68,"l":7.055,"n":3110,"o":7.5,"t":"2026-01-07T05:00:00Z","v":190722,"vw":7.319671},{"c":8.14,"h":8.25,"l":7.45,"n":7124,"o":7.45,"t":"2026-01-08T05:00:00Z","v":576695,"vw":7.919651},{"c":7.81,"h":8.41,"l":7.22,"n":4481,"o":7.85,"t":"2026-01-09T05:00:00Z","v":499841,"vw":7.862603},{"c":7.82,"h":8.06,"l":7.55,"n":1876,"o":7.74,"t":"2026-01-12T05:00:00Z","v":142107,"vw":7.815745},{"c":7.5,"h":7.9998,"l":7.4,"n":1689,"o":7.96,"t":"2026-01-13T05:00:00Z","v":190199,"vw":7.653319},{"c":7.88,"h":7.93,"l":7.2737,"n":1845,"o":7.48,"t":"2026-01-14T05:00:00Z","v":196229,"vw":7.638645},{"c":7.02,"h":7.92,"l":7.02,"n":1856,"o":7.8,"t":"2026-01-15T05:00:00Z","v":149218,"vw":7.408687},{"c":7.28,"h":7.63,"l":7.17,"n":2291,"o":7.26,"t":"2026-01-16T05:00:00Z","v":208211,"vw":7.379995},{"c":7.9,"h":8.45,"l":6.92,"n":4751,"o":6.92,"t":"2026-01-20T05:00:00Z","v":496719,"vw":7.969816},{"c":8.67,"h":8.87,"l":7.5,"n":7417,"o":8.05,"t":"2026-01-21T05:00:00Z","v":728048,"vw":8.395023},{"c":9.02,"h":9.44,"l":8.46,"n":5062,"o":8.73,"t":"2026-01-22T05:00:00Z","v":552237,"vw":8.934196},{"c":7.9,"h":8.95,"l":7.89,"n":3293,"o":8.95,"t":"2026-01-23T05:00:00Z","v":334226,"vw":8.242043},{"c":8.37,"h":9.34,"l":7.22,"n":11372,"o":7.91,"t":"2026-01-26T05:00:00Z","v":1711133,"vw":8.481948},{"c":9.26,"h":9.78,"l":8.2,"n":7395,"o":8.33,"t":"2026-01-27T05:00:00Z","v":960488,"vw":9.213973},{"c":8.7,"h":9.34,"l":8.3801,"n":4654,"o":9.26,"t":"2026-01-28T05:00:00Z","v":596159,"vw":8.812571},{"c":7.35,"h":8.74,"l":6.86,"n":6874,"o":8.74,"t":"2026-01-29T05:00:00Z","v":1010060,"vw":7.460974},{"c":6.485,"h":7.4,"l":6.25,"n":6705,"o":7.11,"t":"2026-01-30T05:00:00Z","v":921338,"vw":6.666695},{"c":6.39,"h":6.71,"l":6.1,"n":2980,"o":6.35,"t":"2026-02-02T05:00:00Z","v":431972,"vw":6.390813},{"c":6.84,"h":7.34,"l":6.3,"n":6508,"o":6.49,"t":"2026-02-03T05:00:00Z","v":738259,"vw":6.938484},{"c":6.56,"h":7.08,"l":5.92,"n":7039,"o":7.01,"t":"2026-02-04T05:00:00Z","v":740698,"vw":6.415839},{"c":6.06,"h":6.38,"l":5.3304,"n":6581,"o":6.29,"t":"2026-02-05T05:00:00Z","v":664770,"vw":6.018634},{"c":6.45,"h":6.96,"l":6.01,"n":3017,"o":6.14,"t":"2026-02-06T05:00:00Z","v":306980,"vw":6.440223},{"c":6.46,"h":6.77,"l":6.23,"n":2443,"o":6.45,"t":"2026-02-09T05:00:00Z","v":181605,"vw":6.522807},{"c":6.2,"h":6.663,"l":6.19,"n":1189,"o":6.5,"t":"2026-02-10T05:00:00Z","v":122329,"vw":6.377883},{"c":6.18,"h":6.4965,"l":5.9,"n":1640,"o":6.41,"t":"2026-02-11T05:00:00Z","v":200463,"vw":6.132949},{"c":5.47,"h":6.285,"l":5.36,"n":3838,"o":6.2,"t":"2026-02-12T05:00:00Z","v":584416,"vw":5.611467},{"c":5.35,"h":5.69,"l":5.33,"n":1557,"o":5.51,"t":"2026-02-13T05:00:00Z","v":164203,"vw":5.506175},{"c":5.21,"h":5.345,"l":4.8,"n":2264,"o":5.04,"t":"2026-02-17T05:00:00Z","v":333068,"vw":5.053446},{"c":4.9,"h":5.6313,"l":4.85,"n":2662,"o":5.23,"t":"2026-02-18T05:00:00Z","v":327426,"vw":5.020451},{"c":5.58,"h":5.65,"l":4.985,"n":2598,"o":5.04,"t":"2026-02-19T05:00:00Z","v":360358,"vw":5.400896},{"c":4.95,"h":5.6233,"l":4.94,"n":3184,"o":5.59,"t":"2026-02-20T05:00:00Z","v":332747,"vw":5.185169},{"c":5.01,"h":5.115,"l":4.8,"n":1472,"o":4.96,"t":"2026-02-23T05:00:00Z","v":178052,"vw":4.961822},{"c":5.31,"h":5.35,"l":4.91,"n":1768,"o":5.06,"t":"2026-02-24T05:00:00Z","v":156962,"vw":5.196435},{"c":5.61,"h":5.75,"l":5.38,"n":4517,"o":5.38,"t":"2026-02-25T05:00:00Z","v":371355,"vw":5.627769},{"c":5.94,"h":6.1599,"l":5.51,"n":2265,"o":5.64,"t":"2026-02-26T05:00:00Z","v":222660,"vw":5.79292},{"c":5.46,"h":5.91,"l":5.38,"n":1570,"o":5.81,"t":"2026-02-27T05:00:00Z","v":169358,"vw":5.534913},{"c":5.91,"h":6.0424,"l":5.57,"n":2952,"o":5.57,"t":"2026-03-02T05:00:00Z","v":247800,"vw":5.867968},{"c":5.79,"h":6.12,"l":5.51,"n":1544,"o":5.65,"t":"2026-03-03T05:00:00Z","v":130937,"vw":5.812724},{"c":6.28,"h":6.41,"l":5.79,"n":2843,"o":5.96,"t":"2026-03-04T05:00:00Z","v":229307,"vw":6.217896},{"c":5.91,"h":6.33,"l":5.83,"n":953,"o":6.33,"t":"2026-03-05T05:00:00Z","v":70633,"vw":6.041518},{"c":5.7,"h":6.2,"l":5.59,"n":2157,"o":5.96,"t":"2026-03-06T05:00:00Z","v":218424,"vw":5.811199},{"c":5.82,"h":6.16,"l":5.51,"n":1926,"o":5.51,"t":"2026-03-09T04:00:00Z","v":156536,"vw":5.924026},{"c":5.98,"h":6.23,"l":5.83,"n":944,"o":5.9,"t":"2026-03-10T04:00:00Z","v":66144,"vw":6.040003},{"c":5.8,"h":6.12,"l":5.59,"n":2093,"o":5.93,"t":"2026-03-11T04:00:00Z","v":171325,"vw":5.720987},{"c":5.83,"h":5.88,"l":5.2,"n":2922,"o":5.88,"t":"2026-03-12T04:00:00Z","v":410836,"vw":5.57874},{"c":5.58,"h":6.31,"l":5.55,"n":1598,"o":5.84,"t":"2026-03-13T04:00:00Z","v":174128,"vw":5.89637},{"c":5.5,"h":5.9,"l":5.4701,"n":1128,"o":5.69,"t":"2026-03-16T04:00:00Z","v":91913,"vw":5.63468},{"c":6.04,"h":6.4,"l":5.5,"n":3090,"o":5.5,"t":"2026-03-17T04:00:00Z","v":578822,"vw":5.962087},{"c":6.41,"h":6.9,"l":6.15,"n":3719,"o":6.18,"t":"2026-03-18T04:00:00Z","v":446434,"vw":6.55193},{"c":6.485,"h":6.76,"l":5.9,"n":3849,"o":6.16,"t":"2026-03-19T04:00:00Z","v":454661,"vw":6.293334},{"c":5.53,"h":6.41,"l":5.36,"n":4418,"o":6.28,"t":"2026-03-20T04:00:00Z","v":564333,"vw":5.593838},{"c":5.73,"h":5.95,"l":5.345,"n":1752,"o":5.53,"t":"2026-03-23T04:00:00Z","v":235787,"vw":5.594952},{"c":5.55,"h":6.11,"l":5.14,"n":3613,"o":5.6,"t":"2026-03-24T04:00:00Z","v":427941,"vw":5.609995},{"c":5.51,"h":5.79,"l":5.17,"n":2633,"o":5.62,"t":"2026-03-25T04:00:00Z","v":436637,"vw":5.490827},{"c":5.22,"h":5.6154,"l":5.18,"n":1937,"o":5.37,"t":"2026-03-26T04:00:00Z","v":231424,"vw":5.305242},{"c":4.93,"h":5.36,"l":4.89,"n":2019,"o":5.22,"t":"2026-03-27T04:00:00Z","v":269339,"vw":5.060669},{"c":4.83,"h":5.1542,"l":4.7312,"n":1439,"o":4.9,"t":"2026-03-30T04:00:00Z","v":157528,"vw":4.810337},{"c":5.14,"h":5.16,"l":4.8,"n":1793,"o":4.86,"t":"2026-03-31T04:00:00Z","v":213018,"vw":4.999821},{"c":5.34,"h":5.59,"l":5.1123,"n":1736,"o":5.22,"t":"2026-04-01T04:00:00Z","v":161494,"vw":5.36062},{"c":5.7,"h":5.74,"l":4.98,"n":1191,"o":5.11,"t":"2026-04-02T04:00:00Z","v":161684,"vw":5.55406},{"c":5.69,"h":5.88,"l":5.59,"n":1555,"o":5.63,"t":"2026-04-06T04:00:00Z","v":171790,"vw":5.758248},{"c":5.36,"h":5.75,"l":5.28,"n":1077,"o":5.63,"t":"2026-04-07T04:00:00Z","v":93534,"vw":5.465818},{"c":4.88,"h":5.7999,"l":4.7301,"n":2702,"o":5.7,"t":"2026-04-08T04:00:00Z","v":282883,"vw":5.025855},{"c":4.75,"h":4.92,"l":4.55,"n":3082,"o":4.9,"t":"2026-04-09T04:00:00Z","v":175097,"vw":4.698825},{"c":4.66,"h":4.8599,"l":4.63,"n":1324,"o":4.75,"t":"2026-04-10T04:00:00Z","v":150914,"vw":4.736417},{"c":4.63,"h":4.77,"l":4.48,"n":1287,"o":4.6,"t":"2026-04-13T04:00:00Z","v":144906,"vw":4.635867},{"c":4.84,"h":5.45,"l":4.7,"n":2913,"o":5.06,"t":"2026-04-14T04:00:00Z","v":454007,"vw":5.033627},{"c":5.03,"h":5.19,"l":4.6,"n":3060,"o":4.6,"t":"2026-04-15T04:00:00Z","v":270256,"vw":4.974207},{"c":4.93,"h":5.16,"l":4.89,"n":3131,"o":5.08,"t":"2026-04-16T04:00:00Z","v":401827,"vw":5.041837},{"c":4.92,"h":5.09,"l":4.77,"n":2206,"o":5.03,"t":"2026-04-17T04:00:00Z","v":329939,"vw":4.926208},{"c":5.11,"h":5.17,"l":4.78,"n":3170,"o":4.9,"t":"2026-04-20T04:00:00Z","v":345031,"vw":5.0094},{"c":6.08,"h":6.2,"l":5.33,"n":9629,"o":5.48,"t":"2026-04-21T04:00:00Z","v":1064604,"vw":5.849456},{"c":6.6,"h":6.85,"l":6.25,"n":4772,"o":6.3,"t":"2026-04-22T04:00:00Z","v":594445,"vw":6.612859},{"c":6.04,"h":6.45,"l":5.82,"n":2874,"o":6.45,"t":"2026-04-23T04:00:00Z","v":315239,"vw":6.097739},{"c":5.87,"h":6.07,"l":5.85,"n":2003,"o":6.07,"t":"2026-04-24T04:00:00Z","v":155332,"vw":5.942948},{"c":6.42,"h":6.8256,"l":5.76,"n":3184,"o":5.92,"t":"2026-04-27T04:00:00Z","v":436032,"vw":6.353272},{"c":6.67,"h":6.78,"l":6.0012,"n":3248,"o":6.25,"t":"2026-04-28T04:00:00Z","v":342351,"vw":6.465713},{"c":5.98,"h":6.67,"l":5.9,"n":2628,"o":6.67,"t":"2026-04-29T04:00:00Z","v":243814,"vw":6.212412},{"c":6.29,"h":6.34,"l":5.88,"n":1435,"o":5.99,"t":"2026-04-30T04:00:00Z","v":131909,"vw":6.11832},{"c":6.69,"h":6.75,"l":6.155,"n":1721,"o":6.24,"t":"2026-05-01T04:00:00Z","v":144648,"vw":6.52755},{"c":6.78,"h":6.89,"l":6.45,"n":2159,"o":6.62,"t":"2026-05-04T04:00:00Z","v":274749,"vw":6.662717},{"c":6.69,"h":7,"l":6.355,"n":2136,"o":6.8,"t":"2026-05-05T04:00:00Z","v":221326,"vw":6.812926},{"c":6.41,"h":6.8,"l":6.23,"n":1780,"o":6.8,"t":"2026-05-06T04:00:00Z","v":124390,"vw":6.462196},{"c":6.25,"h":6.51,"l":6.02,"n":2656,"o":6.31,"t":"2026-05-07T04:00:00Z","v":220795,"vw":6.320512},{"c":6.33,"h":6.54,"l":6.2,"n":931,"o":6.35,"t":"2026-05-08T04:00:00Z","v":69538,"vw":6.337368},{"c":6.57,"h":6.88,"l":6.33,"n":1325,"o":6.33,"t":"2026-05-11T04:00:00Z","v":102074,"vw":6.649342},{"c":5.89,"h":6.73,"l":5.6,"n":3413,"o":6.6,"t":"2026-05-12T04:00:00Z","v":321568,"vw":5.914765},{"c":5.83,"h":5.92,"l":5.6,"n":1613,"o":5.9,"t":"2026-05-13T04:00:00Z","v":186850,"vw":5.732956},{"c":5.89,"h":6.1,"l":5.6903,"n":1838,"o":5.8,"t":"2026-05-14T04:00:00Z","v":153727,"vw":5.913854},{"c":5.51,"h":5.8,"l":5.3,"n":2103,"o":5.74,"t":"2026-05-15T04:00:00Z","v":204470,"vw":5.49509},{"c":5.4,"h":5.56,"l":5.285,"n":2210,"o":5.49,"t":"2026-05-18T04:00:00Z","v":125301,"vw":5.385674},{"c":5.33,"h":5.625,"l":5.32,"n":1096,"o":5.4,"t":"2026-05-19T04:00:00Z","v":79588,"vw":5.436588},{"c":5.17,"h":5.74,"l":5.02,"n":3751,"o":5.58,"t":"2026-05-20T04:00:00Z","v":378945,"vw":5.241643},{"c":5.36,"h":5.37,"l":4.94,"n":3030,"o":5.1,"t":"2026-05-21T04:00:00Z","v":213667,"vw":5.17291},{"c":5.92,"h":5.99,"l":5.32,"n":2231,"o":5.41,"t":"2026-05-22T04:00:00Z","v":248509,"vw":5.785392},{"c":6.29,"h":6.43,"l":6,"n":3089,"o":6.21,"t":"2026-05-26T04:00:00Z","v":283010,"vw":6.242903},{"c":6.41,"h":6.5,"l":5.9,"n":2764,"o":6.29,"t":"2026-05-27T04:00:00Z","v":416113,"vw":6.106995},{"c":7.79,"h":8.0443,"l":6.7,"n":8159,"o":6.7,"t":"2026-05-28T04:00:00Z","v":1071962,"vw":7.641107},{"c":7.19,"h":7.65,"l":6.72,"n":4059,"o":7.65,"t":"2026-05-29T04:00:00Z","v":418398,"vw":7.13362},{"c":7.42,"h":7.5475,"l":6.9544,"n":2173,"o":7.12,"t":"2026-06-01T04:00:00Z","v":125474,"vw":7.297247},{"c":7.36,"h":7.74,"l":7.06,"n":2460,"o":7.5,"t":"2026-06-02T04:00:00Z","v":160432,"vw":7.348501},{"c":6.72,"h":7.275,"l":6.6,"n":1681,"o":7.22,"t":"2026-06-03T04:00:00Z","v":137153,"vw":6.822153},{"c":6.99,"h":7.25,"l":6.28,"n":2182,"o":6.44,"t":"2026-06-04T04:00:00Z","v":169237,"vw":6.933866},{"c":5.89,"h":7.2,"l":5.78,"n":2379,"o":6.86,"t":"2026-06-05T04:00:00Z","v":229670,"vw":6.109584},{"c":6.13,"h":6.395,"l":5.905,"n":1524,"o":6.2,"t":"2026-06-08T04:00:00Z","v":90318,"vw":6.063172},{"c":5.84,"h":6.3197,"l":5.54,"n":1323,"o":6.18,"t":"2026-06-09T04:00:00Z","v":111327,"vw":5.785905},{"c":5.62,"h":6.135,"l":5.59,"n":1210,"o":5.79,"t":"2026-06-10T04:00:00Z","v":89815,"vw":5.811305},{"c":5.84,"h":5.9499,"l":5.59,"n":1064,"o":5.68,"t":"2026-06-11T04:00:00Z","v":65477,"vw":5.843964},{"c":6.24,"h":6.29,"l":5.79,"n":1253,"o":5.95,"t":"2026-06-12T04:00:00Z","v":95016,"vw":6.05427},{"c":5.95,"h":6.53,"l":5.95,"n":1094,"o":6.46,"t":"2026-06-15T04:00:00Z","v":82671,"vw":6.215663},{"c":5.7,"h":6.055,"l":5.59,"n":1217,"o":5.91,"t":"2026-06-16T04:00:00Z","v":102135,"vw":5.761087},{"c":5.55,"h":5.96,"l":5.544,"n":1081,"o":5.65,"t":"2026-06-17T04:00:00Z","v":78555,"vw":5.696649},{"c":5.69,"h":5.75,"l":5.5,"n":879,"o":5.74,"t":"2026-06-18T04:00:00Z","v":79423,"vw":5.629584},{"c":5.66,"h":5.94,"l":5.61,"n":2183,"o":5.71,"t":"2026-06-22T04:00:00Z","v":196007,"vw":5.780425},{"c":5.54,"h":5.7505,"l":5.47,"n":948,"o":5.5,"t":"2026-06-23T04:00:00Z","v":91003,"vw":5.596974},{"c":5.33,"h":5.66,"l":5.135,"n":1368,"o":5.57,"t":"2026-06-24T04:00:00Z","v":93243,"vw":5.318709},{"c":5.1,"h":5.7704,"l":5.06,"n":1229,"o":5.44,"t":"2026-06-25T04:00:00Z","v":128237,"vw":5.23392},{"c":4.89,"h":5.335,"l":4.875,"n":1296,"o":5.01,"t":"2026-06-26T04:00:00Z","v":120398,"vw":5.103479},{"c":5,"h":5.12,"l":4.9,"n":1282,"o":4.91,"t":"2026-06-29T04:00:00Z","v":94135,"vw":5.032393},{"c":5.13,"h":5.405,"l":5.02,"n":1402,"o":5.02,"t":"2026-06-30T04:00:00Z","v":75826,"vw":5.177985},{"c":5.16,"h":5.4,"l":5,"n":1377,"o":5.11,"t":"2026-07-01T04:00:00Z","v":72222,"vw":5.219535},{"c":4.99,"h":5.3615,"l":4.82,"n":1661,"o":5.17,"t":"2026-07-02T04:00:00Z","v":144152,"vw":5.01214},{"c":5.17,"h":5.295,"l":5,"n":851,"o":5,"t":"2026-07-06T04:00:00Z","v":43470,"vw":5.189974},{"c":4.81,"h":5.27,"l":4.81,"n":1072,"o":5.18,"t":"2026-07-07T04:00:00Z","v":82557,"vw":4.910763},{"c":4.97,"h":4.997,"l":4.78,"n":1192,"o":4.8,"t":"2026-07-08T04:00:00Z","v":84514,"vw":4.897011},{"c":5.31,"h":5.62,"l":4.9505,"n":1378,"o":5.01,"t":"2026-07-09T04:00:00Z","v":130249,"vw":5.329661},{"c":5.15,"h":5.44,"l":5.145,"n":502,"o":5.37,"t":"2026-07-10T04:00:00Z","v":40936,"vw":5.208107},{"c":5.07,"h":5.26,"l":4.88,"n":913,"o":5.12,"t":"2026-07-13T04:00:00Z","v":97371,"vw":5.114115},{"c":4.96,"h":5.225,"l":4.92,"n":615,"o":5.14,"t":"2026-07-14T04:00:00Z","v":80243,"vw":5.058998},{"c":4.85,"h":5.07,"l":4.8,"n":1151,"o":4.93,"t":"2026-07-15T04:00:00Z","v":95495,"vw":4.864929},{"c":5.19,"h":5.4999,"l":4.71,"n":1740,"o":4.79,"t":"2026-07-16T04:00:00Z","v":201586,"vw":5.098474},{"c":5.14,"h":5.35,"l":5.01,"n":712,"o":5.03,"t":"2026-07-17T04:00:00Z","v":36665,"vw":5.175346},{"c":5.23,"h":5.52,"l":5.15,"n":897,"o":5.15,"t":"2026-07-20T04:00:00Z","v":70015,"vw":5.295071},{"c":5.29,"h":5.49,"l":5.24,"n":945,"o":5.3,"t":"2026-07-21T04:00:00Z","v":70093,"vw":5.343392},{"c":5.12,"h":5.42,"l":5.12,"n":836,"o":5.29,"t":"2026-07-22T04:00:00Z","v":57680,"vw":5.218815},{"c":4.94,"h":5.39,"l":4.91,"n":725,"o":5.1,"t":"2026-07-23T04:00:00Z","v":61659,"vw":5.040662},{"c":4.67,"h":5.05,"l":4.67,"n":717,"o":4.98,"t":"2026-07-24T04:00:00Z","v":81198,"vw":4.803874},{"c":4.89,"h":4.985,"l":4.7,"n":799,"o":4.76,"t":"2026-07-27T04:00:00Z","v":51748,"vw":4.81654},{"c":4.71,"h":4.91,"l":4.61,"n":1880,"o":4.89,"t":"2026-07-28T04:00:00Z","v":83050,"vw":4.676381},{"c":4.34,"h":4.735,"l":4.33,"n":1192,"o":4.57,"t":"2026-07-29T04:00:00Z","v":124171,"vw":4.470419},{"c":4.7,"h":4.8,"l":4.34,"n":882,"o":4.34,"t":"2026-07-30T04:00:00Z","v":44799,"vw":4.66102},{"c":4.81,"h":4.87,"l":4.62,"n":620,"o":4.71,"t":"2026-07-31T04:00:00Z","v":58883,"vw":4.832921},{"c":5.15,"h":5.18,"l":4.84,"n":655,"o":4.84,"t":"2026-08-03T04:00:00Z","v":42522,"vw":5.021623},{"c":5.62,"h":5.74,"l":5.25,"n":1447,"o":5.25,"t":"2026-08-04T04:00:00Z","v":218413,"vw":5.580471},{"c":5.62,"h":5.84,"l":5.43,"n":1723,"o":5.73,"t":"2026-08-05T04:00:00Z","v":167166,"vw":5.657199},{"c":5.78,"h":5.79,"l":5.3,"n":994,"o":5.47,"t":"2026-08-06T04:00:00Z","v":64889,"vw":5.646511},{"c":5.91,"h":5.99,"l":5.6715,"n":1251,"o":5.84,"t":"2026-08-07T04:00:00Z","v":100372,"vw":5.850565},{"c":5.75,"h":6.0899,"l":5.61,"n":1400,"o":6,"t":"2026-08-10T04:00:00Z","v":103239,"vw":5.865033},{"c":5.84,"h":5.9413,"l":5.7,"n":874,"o":5.78,"t":"2026-08-11T04:00:00Z","v":51963,"vw":5.828162},{"c":5.95,"h":6.1,"l":5.8231,"n":877,"o":6.02,"t":"2026-08-12T04:00:00Z","v":47994,"vw":5.977008},{"c":5.75,"h":6.055,"l":5.71,"n":1220,"o":5.95,"t":"2026-08-13T04:00:00Z","v":94322,"vw":5.827667},{"c":6.1,"h":6.1,"l":5.5997,"n":1616,"o":6.05,"t":"2026-08-14T04:00:00Z","v":108171,"vw":5.819151},{"c":6.01,"h":6.8,"l":5.69,"n":4333,"o":6.03,"t":"2026-08-17T04:00:00Z","v":449627,"vw":6.237035},{"c":5.71,"h":5.9666,"l":5.59,"n":1934,"o":5.96,"t":"2026-08-18T04:00:00Z","v":112161,"vw":5.762197},{"c":6.29,"h":6.47,"l":5.53,"n":3723,"o":5.78,"t":"2026-08-19T04:00:00Z","v":420320,"vw":6.049379},{"c":5.945,"h":6.58,"l":5.87,"n":2645,"o":6.5,"t":"2026-08-20T04:00:00Z","v":285312,"vw":6.169212},{"c":5.87,"h":6.167,"l":5.77,"n":1956,"o":6.13,"t":"2026-08-21T04:00:00Z","v":173137,"vw":5.994854},{"c":5.89,"h":6.14,"l":5.65,"n":1322,"o":6,"t":"2026-08-24T04:00:00Z","v":87395,"vw":5.89532},{"c":5.76,"h":6.1,"l":5.6,"n":1299,"o":5.97,"t":"2026-08-25T04:00:00Z","v":80935,"vw":5.757694},{"c":5.66,"h":5.85,"l":5.6,"n":894,"o":5.61,"t":"2026-08-26T04:00:00Z","v":89828,"vw":5.683909},{"c":5.73,"h":5.85,"l":5.6398,"n":858,"o":5.7,"t":"2026-08-27T04:00:00Z","v":60219,"vw":5.732824},{"c":5.54,"h":5.81,"l":5.48,"n":1437,"o":5.81,"t":"2026-08-28T04:00:00Z","v":164432,"vw":5.599937},{"c":5.54,"h":5.95,"l":5.45,"n":1560,"o":5.6,"t":"2026-08-31T04:00:00Z","v":144782,"vw":5.641548},{"c":5.32,"h":5.595,"l":5.17,"n":1226,"o":5.41,"t":"2026-09-01T04:00:00Z","v":97339,"vw":5.312268},{"c":5.39,"h":5.54,"l":5.235,"n":642,"o":5.28,"t":"2026-09-02T04:00:00Z","v":65050,"vw":5.41584},{"c":4.97,"h":5.5599,"l":4.89,"n":5383,"o":5.47,"t":"2026-09-03T04:00:00Z","v":423751,"vw":5.074565},{"c":5.06,"h":5.25,"l":4.9,"n":754,"o":4.94,"t":"2026-09-04T04:00:00Z","v":60360,"vw":5.017698},{"c":4.94,"h":5.11,"l":4.88,"n":1869,"o":5.03,"t":"2026-09-08T04:00:00Z","v":94392,"vw":4.964994},{"c":4.97,"h":4.98,"l":4.83,"n":788,"o":4.9,"t":"2026-09-09T04:00:00Z","v":75813,"vw":4.902053},{"c":4.92,"h":5.09,"l":4.87,"n":644,"o":4.87,"t":"2026-09-10T04:00:00Z","v":27395,"vw":4.946756},{"c":4.79,"h":5.1699,"l":4.75,"n":1158,"o":5.01,"t":"2026-09-11T04:00:00Z","v":134227,"vw":4.858713},{"c":4.6,"h":4.8,"l":4.58,"n":1304,"o":4.72,"t":"2026-09-14T04:00:00Z","v":169838,"vw":4.66085},{"c":4.49,"h":4.65,"l":4.41,"n":1035,"o":4.57,"t":"2026-09-15T04:00:00Z","v":75442,"vw":4.473227},{"c":4.76,"h":4.8,"l":4.33,"n":4391,"o":4.49,"t":"2026-09-16T04:00:00Z","v":396590,"vw":4.527968},{"c":4.95,"h":5.17,"l":4.84,"n":1511,"o":4.84,"t":"2026-09-17T04:00:00Z","v":175849,"vw":5.031045},{"c":5.04,"h":5.05,"l":4.71,"n":1297,"o":4.9,"t":"2026-09-18T04:00:00Z","v":142175,"vw":4.888548},{"c":5.3,"h":5.3,"l":4.96,"n":1096,"o":5.08,"t":"2026-09-21T04:00:00Z","v":134518,"vw":5.191498},{"c":5.43,"h":5.49,"l":5.16,"n":1071,"o":5.31,"t":"2026-09-22T04:00:00Z","v":166659,"vw":5.305988},{"c":5.05,"h":5.39,"l":4.91,"n":772,"o":5.35,"t":"2026-09-23T04:00:00Z","v":94912,"vw":5.063079},{"c":4.98,"h":5.09,"l":4.89,"n":630,"o":4.99,"t":"2026-09-24T04:00:00Z","v":55873,"vw":4.973876},{"c":4.8,"h":4.98,"l":4.75,"n":789,"o":4.95,"t":"2026-09-25T04:00:00Z","v":96173,"vw":4.819612},{"c":4.63,"h":4.855,"l":4.6,"n":616,"o":4.73,"t":"2026-09-28T04:00:00Z","v":74958,"vw":4.763983},{"c":4.59,"h":4.72,"l":4.51,"n":941,"o":4.72,"t":"2026-09-29T04:00:00Z","v":61161,"vw":4.566056},{"c":4.5,"h":4.68,"l":4.5,"n":598,"o":4.51,"t":"2026-09-30T04:00:00Z","v":63627,"vw":4.567128},{"c":4.32,"h":4.55,"l":4.24,"n":1279,"o":4.55,"t":"2026-10-01T04:00:00Z","v":175376,"vw":4.369984},{"c":4.21,"h":4.45,"l":4.2,"n":981,"o":4.31,"t":"2026-10-02T04:00:00Z","v":141880,"vw":4.307354},{"c":4.02,"h":4.2,"l":3.99,"n":1313,"o":4.2,"t":"2026-10-05T04:00:00Z","v":169743,"vw":4.072342},{"c":4.3,"h":4.365,"l":4.01,"n":1902,"o":4.01,"t":"2026-10-06T04:00:00Z","v":226638,"vw":4.179043},{"c":4.11,"h":4.25,"l":4.09,"n":887,"o":4.23,"t":"2026-10-07T04:00:00Z","v":73584,"vw":4.156453},{"c":3.94,"h":4.1,"l":3.9,"n":702,"o":4.06,"t":"2026-10-08T04:00:00Z","v":82715,"vw":3.978172},{"c":3.96,"h":4.05,"l":3.94,"n":801,"o":3.94,"t":"2026-10-09T04:00:00Z","v":85795,"vw":3.993684},{"c":3.91,"h":3.99,"l":3.89,"n":434,"o":3.96,"t":"2026-10-12T04:00:00Z","v":57042,"vw":3.938769},{"c":3.89,"h":3.99,"l":3.86,"n":1144,"o":3.91,"t":"2026-10-13T04:00:00Z","v":71296,"vw":3.910626},{"c":3.35,"h":3.85,"l":3.18,"n":1213,"o":3.85,"t":"2026-10-14T04:00:00Z","v":193553,"vw":3.464315},{"c":3.25,"h":3.31,"l":3.0001,"n":893,"o":3.21,"t":"2026-10-15T04:00:00Z","v":138686,"vw":3.159065}],"volatilityBars":[{"c":4.12,"h":4.12,"l":4.1,"n":5,"o":4.1,"t":"2026-10-08T13:15:00Z","v":316,"vw":4.106623},{"c":4.05,"h":4.1,"l":4.02,"n":32,"o":4.06,"t":"2026-10-08T13:30:00Z","v":3779,"vw":4.066732},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-10-08T13:45:00Z","v":388,"vw":4.1},{"c":4.065,"h":4.065,"l":4.065,"n":1,"o":4.065,"t":"2026-10-08T14:15:00Z","v":100,"vw":4.065},{"c":4.03,"h":4.045,"l":4.0205,"n":19,"o":4.04,"t":"2026-10-08T14:30:00Z","v":1835,"vw":4.029872},{"c":4,"h":4.0101,"l":4,"n":11,"o":4.01,"t":"2026-10-08T14:45:00Z","v":1418,"vw":4.004414},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-10-08T15:00:00Z","v":195,"vw":4.02},{"c":3.97,"h":4.0001,"l":3.95,"n":92,"o":4,"t":"2026-10-08T15:15:00Z","v":13126,"vw":3.979512},{"c":3.97,"h":3.9716,"l":3.97,"n":12,"o":3.9716,"t":"2026-10-08T15:30:00Z","v":1390,"vw":3.971455},{"c":3.9795,"h":3.98,"l":3.97,"n":15,"o":3.97,"t":"2026-10-08T15:45:00Z","v":945,"vw":3.978501},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-08T16:00:00Z","v":400,"vw":3.98},{"c":4.0299,"h":4.0299,"l":4,"n":12,"o":4,"t":"2026-10-08T16:15:00Z","v":1081,"vw":4.005974},{"c":3.9,"h":3.96,"l":3.9,"n":28,"o":3.96,"t":"2026-10-08T16:45:00Z","v":2940,"vw":3.94391},{"c":3.92,"h":4.02,"l":3.92,"n":34,"o":3.946,"t":"2026-10-08T17:00:00Z","v":11869,"vw":3.979244},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-10-08T17:15:00Z","v":10000,"vw":3.96},{"c":3.955,"h":3.9787,"l":3.94,"n":9,"o":3.9787,"t":"2026-10-08T17:30:00Z","v":11636,"vw":3.957193},{"c":3.9329,"h":3.9329,"l":3.92,"n":4,"o":3.92,"t":"2026-10-08T17:45:00Z","v":231,"vw":3.92614},{"c":3.9785,"h":3.9785,"l":3.9785,"n":1,"o":3.9785,"t":"2026-10-08T18:00:00Z","v":1000,"vw":3.9785},{"c":4.01,"h":4.01,"l":3.9599,"n":49,"o":3.9599,"t":"2026-10-08T18:15:00Z","v":6168,"vw":3.981887},{"c":3.995,"h":4.01,"l":3.995,"n":13,"o":4.01,"t":"2026-10-08T18:30:00Z","v":964,"vw":3.998125},{"c":3.985,"h":3.985,"l":3.9759,"n":10,"o":3.9759,"t":"2026-10-08T18:45:00Z","v":781,"vw":3.979552},{"c":3.95,"h":3.985,"l":3.95,"n":11,"o":3.985,"t":"2026-10-08T19:00:00Z","v":711,"vw":3.979167},{"c":3.98,"h":3.98,"l":3.95,"n":21,"o":3.98,"t":"2026-10-08T19:15:00Z","v":1130,"vw":3.973522},{"c":3.96,"h":3.99,"l":3.96,"n":35,"o":3.98,"t":"2026-10-08T19:30:00Z","v":2934,"vw":3.979382},{"c":3.955,"h":3.985,"l":3.955,"n":62,"o":3.97,"t":"2026-10-08T19:45:00Z","v":3272,"vw":3.972895},{"c":3.94,"h":3.94,"l":3.94,"n":4,"o":3.94,"t":"2026-10-08T20:00:00Z","v":634,"vw":3.94},{"c":3.945,"h":3.98,"l":3.94,"n":12,"o":3.94,"t":"2026-10-09T13:30:00Z","v":7355,"vw":3.96764},{"c":4.0303,"h":4.0303,"l":3.95,"n":219,"o":3.97,"t":"2026-10-09T13:45:00Z","v":18893,"vw":4.010441},{"c":4.05,"h":4.05,"l":3.985,"n":11,"o":3.985,"t":"2026-10-09T14:00:00Z","v":5153,"vw":4.041961},{"c":3.98,"h":4.04,"l":3.96,"n":46,"o":4.01,"t":"2026-10-09T14:15:00Z","v":4715,"vw":3.983481},{"c":4.03,"h":4.05,"l":3.995,"n":33,"o":4.05,"t":"2026-10-09T14:30:00Z","v":1885,"vw":4.03},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-09T15:00:00Z","v":100,"vw":4.05},{"c":4.03,"h":4.03,"l":4.03,"n":5,"o":4.03,"t":"2026-10-09T15:15:00Z","v":391,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-09T15:30:00Z","v":538,"vw":4.04},{"c":4.0274,"h":4.0274,"l":4.01,"n":15,"o":4.025,"t":"2026-10-09T15:45:00Z","v":2431,"vw":4.020732},{"c":4.0101,"h":4.02,"l":4.0101,"n":5,"o":4.02,"t":"2026-10-09T16:00:00Z","v":1606,"vw":4.015145},{"c":4.015,"h":4.0195,"l":4.01,"n":17,"o":4.01,"t":"2026-10-09T16:15:00Z","v":3945,"vw":4.015641},{"c":3.995,"h":4,"l":3.995,"n":10,"o":4,"t":"2026-10-09T16:30:00Z","v":538,"vw":3.997897},{"c":3.9781,"h":3.99,"l":3.9781,"n":11,"o":3.99,"t":"2026-10-09T16:45:00Z","v":667,"vw":3.983017},{"c":3.9515,"h":3.9515,"l":3.9515,"n":1,"o":3.9515,"t":"2026-10-09T17:15:00Z","v":500,"vw":3.9515},{"c":3.9999,"h":3.9999,"l":3.94,"n":43,"o":3.9507,"t":"2026-10-09T17:45:00Z","v":5690,"vw":3.954044},{"c":4,"h":4,"l":3.99,"n":8,"o":3.99,"t":"2026-10-09T18:15:00Z","v":1506,"vw":3.997581},{"c":3.97,"h":3.97,"l":3.9681,"n":2,"o":3.9681,"t":"2026-10-09T18:30:00Z","v":600,"vw":3.968733},{"c":3.985,"h":3.99,"l":3.98,"n":12,"o":3.99,"t":"2026-10-09T18:45:00Z","v":5708,"vw":3.984882},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-09T19:00:00Z","v":1100,"vw":4},{"c":3.9914,"h":3.9914,"l":3.9914,"n":1,"o":3.9914,"t":"2026-10-09T19:15:00Z","v":5000,"vw":3.9914},{"c":3.995,"h":4.01,"l":3.995,"n":9,"o":3.995,"t":"2026-10-09T19:30:00Z","v":1200,"vw":4.003182},{"c":3.97,"h":4.01,"l":3.95,"n":129,"o":4,"t":"2026-10-09T19:45:00Z","v":8155,"vw":3.981109},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-09T20:00:00Z","v":4825,"vw":3.96},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-12T11:00:00Z","v":340,"vw":3.89},{"c":3.94,"h":3.96,"l":3.9,"n":30,"o":3.96,"t":"2026-10-12T13:30:00Z","v":17722,"vw":3.939388},{"c":3.98,"h":3.99,"l":3.98,"n":7,"o":3.99,"t":"2026-10-12T13:45:00Z","v":3680,"vw":3.989162},{"c":3.9355,"h":3.99,"l":3.9355,"n":4,"o":3.94,"t":"2026-10-12T14:00:00Z","v":878,"vw":3.946592},{"c":3.94,"h":3.94,"l":3.89,"n":29,"o":3.92,"t":"2026-10-12T14:15:00Z","v":3073,"vw":3.925132},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-12T14:30:00Z","v":102,"vw":3.96},{"c":3.96,"h":3.9699,"l":3.95,"n":12,"o":3.9501,"t":"2026-10-12T14:45:00Z","v":2146,"vw":3.956074},{"c":3.952,"h":3.952,"l":3.952,"n":1,"o":3.952,"t":"2026-10-12T15:00:00Z","v":100,"vw":3.952},{"c":3.97,"h":3.97,"l":3.97,"n":17,"o":3.97,"t":"2026-10-12T15:30:00Z","v":369,"vw":3.97},{"c":3.98,"h":3.98,"l":3.97,"n":21,"o":3.97,"t":"2026-10-12T15:45:00Z","v":1486,"vw":3.975074},{"c":3.96,"h":3.96,"l":3.95,"n":17,"o":3.95,"t":"2026-10-12T16:15:00Z","v":522,"vw":3.9525},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-12T16:30:00Z","v":2000,"vw":3.95},{"c":3.935,"h":3.97,"l":3.9225,"n":20,"o":3.95,"t":"2026-10-12T16:45:00Z","v":1636,"vw":3.949792},{"c":3.93,"h":3.93,"l":3.92,"n":6,"o":3.9259,"t":"2026-10-12T17:15:00Z","v":716,"vw":3.923957},{"c":3.94,"h":3.94,"l":3.925,"n":3,"o":3.925,"t":"2026-10-12T17:30:00Z","v":221,"vw":3.9325},{"c":3.93,"h":3.94,"l":3.92,"n":8,"o":3.94,"t":"2026-10-12T17:45:00Z","v":1086,"vw":3.931342},{"c":3.9201,"h":3.9201,"l":3.92,"n":2,"o":3.92,"t":"2026-10-12T18:00:00Z","v":380,"vw":3.92005},{"c":3.91,"h":3.91,"l":3.91,"n":7,"o":3.91,"t":"2026-10-12T18:30:00Z","v":348,"vw":3.91},{"c":3.92,"h":3.92,"l":3.92,"n":12,"o":3.92,"t":"2026-10-12T18:45:00Z","v":1331,"vw":3.92},{"c":3.94,"h":3.94,"l":3.91,"n":12,"o":3.91,"t":"2026-10-12T19:00:00Z","v":1147,"vw":3.92833},{"c":3.93,"h":3.93,"l":3.93,"n":6,"o":3.93,"t":"2026-10-12T19:30:00Z","v":363,"vw":3.93},{"c":3.92,"h":3.94,"l":3.91,"n":87,"o":3.92,"t":"2026-10-12T19:45:00Z","v":12952,"vw":3.925018},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-12T20:00:00Z","v":2028,"vw":3.91},{"c":3.99,"h":3.99,"l":3.87,"n":43,"o":3.91,"t":"2026-10-13T13:30:00Z","v":8085,"vw":3.925969},{"c":3.914,"h":3.94,"l":3.88,"n":47,"o":3.94,"t":"2026-10-13T13:45:00Z","v":3874,"vw":3.904826},{"c":3.97,"h":3.97,"l":3.8801,"n":23,"o":3.8801,"t":"2026-10-13T14:15:00Z","v":5157,"vw":3.903043},{"c":3.93,"h":3.99,"l":3.91,"n":25,"o":3.91,"t":"2026-10-13T14:30:00Z","v":4047,"vw":3.964755},{"c":3.97,"h":3.97,"l":3.97,"n":5,"o":3.97,"t":"2026-10-13T14:45:00Z","v":396,"vw":3.97},{"c":3.95,"h":3.97,"l":3.9301,"n":21,"o":3.9301,"t":"2026-10-13T15:00:00Z","v":1158,"vw":3.940223},{"c":3.93,"h":3.955,"l":3.93,"n":21,"o":3.94,"t":"2026-10-13T15:30:00Z","v":1667,"vw":3.935602},{"c":3.96,"h":3.96,"l":3.94,"n":21,"o":3.94,"t":"2026-10-13T15:45:00Z","v":601,"vw":3.947225},{"c":3.94,"h":3.9539,"l":3.93,"n":18,"o":3.9539,"t":"2026-10-13T16:00:00Z","v":2115,"vw":3.940187},{"c":3.96,"h":3.96,"l":3.945,"n":14,"o":3.95,"t":"2026-10-13T16:15:00Z","v":2674,"vw":3.952879},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-10-13T16:30:00Z","v":170,"vw":3.93},{"c":3.93,"h":3.945,"l":3.93,"n":18,"o":3.93,"t":"2026-10-13T16:45:00Z","v":866,"vw":3.9375},{"c":3.9545,"h":3.9545,"l":3.9385,"n":3,"o":3.9385,"t":"2026-10-13T17:00:00Z","v":301,"vw":3.943833},{"c":3.9244,"h":3.9412,"l":3.9244,"n":3,"o":3.9412,"t":"2026-10-13T17:15:00Z","v":523,"vw":3.937969},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-10-13T17:30:00Z","v":159,"vw":3.92},{"c":3.935,"h":3.935,"l":3.935,"n":4,"o":3.935,"t":"2026-10-13T18:00:00Z","v":301,"vw":3.935},{"c":3.895,"h":3.93,"l":3.88,"n":441,"o":3.93,"t":"2026-10-13T18:30:00Z","v":18205,"vw":3.892974},{"c":3.89,"h":3.9007,"l":3.88,"n":13,"o":3.88,"t":"2026-10-13T18:45:00Z","v":1715,"vw":3.884335},{"c":3.875,"h":3.89,"l":3.875,"n":38,"o":3.89,"t":"2026-10-13T19:00:00Z","v":1538,"vw":3.880218},{"c":3.88,"h":3.88,"l":3.87,"n":19,"o":3.875,"t":"2026-10-13T19:15:00Z","v":5014,"vw":3.879261},{"c":3.89,"h":3.91,"l":3.89,"n":31,"o":3.9,"t":"2026-10-13T19:30:00Z","v":2270,"vw":3.900156},{"c":3.86,"h":3.9,"l":3.86,"n":63,"o":3.88,"t":"2026-10-13T19:45:00Z","v":3574,"vw":3.881303},{"c":3.89,"h":3.89,"l":3.89,"n":7,"o":3.89,"t":"2026-10-13T20:00:00Z","v":2299,"vw":3.89},{"c":3.73,"h":3.85,"l":3.7,"n":100,"o":3.85,"t":"2026-10-14T13:30:00Z","v":22561,"vw":3.756185},{"c":3.63,"h":3.77,"l":3.63,"n":40,"o":3.77,"t":"2026-10-14T13:45:00Z","v":9470,"vw":3.69416},{"c":3.605,"h":3.645,"l":3.59,"n":34,"o":3.645,"t":"2026-10-14T14:00:00Z","v":4903,"vw":3.61267},{"c":3.6265,"h":3.6265,"l":3.62,"n":7,"o":3.62,"t":"2026-10-14T14:15:00Z","v":631,"vw":3.621209},{"c":3.6,"h":3.65,"l":3.6,"n":33,"o":3.64,"t":"2026-10-14T14:30:00Z","v":13186,"vw":3.63422},{"c":3.6,"h":3.61,"l":3.6,"n":6,"o":3.61,"t":"2026-10-14T14:45:00Z","v":499,"vw":3.6075},{"c":3.515,"h":3.59,"l":3.51,"n":55,"o":3.58,"t":"2026-10-14T15:00:00Z","v":6957,"vw":3.545999},{"c":3.545,"h":3.5696,"l":3.5201,"n":13,"o":3.54,"t":"2026-10-14T15:15:00Z","v":1138,"vw":3.544027},{"c":3.51,"h":3.545,"l":3.5,"n":27,"o":3.545,"t":"2026-10-14T15:30:00Z","v":1680,"vw":3.512957},{"c":3.55,"h":3.55,"l":3.5,"n":12,"o":3.52,"t":"2026-10-14T15:45:00Z","v":3374,"vw":3.526151},{"c":3.49,"h":3.51,"l":3.49,"n":7,"o":3.51,"t":"2026-10-14T16:00:00Z","v":988,"vw":3.499445},{"c":3.4105,"h":3.4757,"l":3.39,"n":64,"o":3.45,"t":"2026-10-14T16:15:00Z","v":6213,"vw":3.42336},{"c":3.425,"h":3.425,"l":3.425,"n":2,"o":3.425,"t":"2026-10-14T16:30:00Z","v":750,"vw":3.425},{"c":3.3854,"h":3.425,"l":3.3854,"n":17,"o":3.425,"t":"2026-10-14T16:45:00Z","v":2115,"vw":3.39194},{"c":3.4333,"h":3.45,"l":3.38,"n":71,"o":3.39,"t":"2026-10-14T17:00:00Z","v":9607,"vw":3.407272},{"c":3.37,"h":3.415,"l":3.37,"n":6,"o":3.415,"t":"2026-10-14T17:15:00Z","v":1153,"vw":3.410909},{"c":3.31,"h":3.37,"l":3.31,"n":25,"o":3.37,"t":"2026-10-14T17:30:00Z","v":1991,"vw":3.335275},{"c":3.2918,"h":3.3295,"l":3.275,"n":82,"o":3.3295,"t":"2026-10-14T17:45:00Z","v":18331,"vw":3.309009},{"c":3.245,"h":3.3,"l":3.23,"n":50,"o":3.3,"t":"2026-10-14T18:15:00Z","v":6050,"vw":3.252718},{"c":3.2,"h":3.25,"l":3.18,"n":53,"o":3.24,"t":"2026-10-14T18:30:00Z","v":5564,"vw":3.232535},{"c":3.29,"h":3.29,"l":3.23,"n":42,"o":3.23,"t":"2026-10-14T18:45:00Z","v":5603,"vw":3.264},{"c":3.29,"h":3.32,"l":3.285,"n":14,"o":3.3,"t":"2026-10-14T19:00:00Z","v":1803,"vw":3.296061},{"c":3.33,"h":3.33,"l":3.27,"n":59,"o":3.27,"t":"2026-10-14T19:15:00Z","v":11954,"vw":3.300674},{"c":3.41,"h":3.48,"l":3.33,"n":79,"o":3.33,"t":"2026-10-14T19:30:00Z","v":32840,"vw":3.434741},{"c":3.375,"h":3.4,"l":3.325,"n":103,"o":3.4,"t":"2026-10-14T19:45:00Z","v":19450,"vw":3.362135},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-14T20:00:00Z","v":401,"vw":3.35},{"c":3.4158,"h":3.4158,"l":3.4158,"n":1,"o":3.4158,"t":"2026-10-14T22:45:00Z","v":937,"vw":3.4158},{"c":3.3601,"h":3.3601,"l":3.36,"n":2,"o":3.36,"t":"2026-10-14T23:00:00Z","v":310,"vw":3.36005},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-15T10:30:00Z","v":373,"vw":3.23},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-15T12:45:00Z","v":245,"vw":3.3},{"c":3.11,"h":3.23,"l":3.11,"n":38,"o":3.21,"t":"2026-10-15T13:30:00Z","v":10922,"vw":3.17032},{"c":3.01,"h":3.1202,"l":3.0001,"n":72,"o":3.1202,"t":"2026-10-15T13:45:00Z","v":26154,"vw":3.035409},{"c":3.14,"h":3.14,"l":3.05,"n":61,"o":3.06,"t":"2026-10-15T14:00:00Z","v":18784,"vw":3.104555},{"c":3.13,"h":3.18,"l":3.12,"n":10,"o":3.18,"t":"2026-10-15T14:15:00Z","v":1259,"vw":3.158459},{"c":3.23,"h":3.23,"l":3.12,"n":73,"o":3.12,"t":"2026-10-15T14:30:00Z","v":24681,"vw":3.173518},{"c":3.25,"h":3.28,"l":3.23,"n":33,"o":3.23,"t":"2026-10-15T14:45:00Z","v":15207,"vw":3.253542},{"c":3.29,"h":3.29,"l":3.23,"n":29,"o":3.23,"t":"2026-10-15T15:00:00Z","v":1572,"vw":3.258201},{"c":3.29,"h":3.3,"l":3.25,"n":11,"o":3.25,"t":"2026-10-15T15:15:00Z","v":377,"vw":3.28},{"c":3.2499,"h":3.2499,"l":3.2499,"n":1,"o":3.2499,"t":"2026-10-15T15:45:00Z","v":100,"vw":3.2499},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-10-15T16:00:00Z","v":443,"vw":3.22},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-15T16:15:00Z","v":151,"vw":3.23},{"c":3.245,"h":3.26,"l":3.23,"n":8,"o":3.26,"t":"2026-10-15T16:30:00Z","v":2221,"vw":3.23319},{"c":3.2126,"h":3.23,"l":3.195,"n":32,"o":3.23,"t":"2026-10-15T16:45:00Z","v":7376,"vw":3.22311},{"c":3.191,"h":3.191,"l":3.1906,"n":2,"o":3.1906,"t":"2026-10-15T18:15:00Z","v":385,"vw":3.190792},{"c":3.16,"h":3.1901,"l":3.16,"n":29,"o":3.19,"t":"2026-10-15T18:30:00Z","v":6116,"vw":3.186006},{"c":3.2,"h":3.2,"l":3.15,"n":75,"o":3.18,"t":"2026-10-15T18:45:00Z","v":4687,"vw":3.174354},{"c":3.22,"h":3.22,"l":3.16,"n":23,"o":3.18,"t":"2026-10-15T19:00:00Z","v":1040,"vw":3.192836},{"c":3.23,"h":3.23,"l":3.2,"n":14,"o":3.23,"t":"2026-10-15T19:15:00Z","v":1141,"vw":3.223871},{"c":3.29,"h":3.29,"l":3.235,"n":28,"o":3.235,"t":"2026-10-15T19:30:00Z","v":7526,"vw":3.269261},{"c":3.27,"h":3.31,"l":3.26,"n":132,"o":3.29,"t":"2026-10-15T19:45:00Z","v":3972,"vw":3.279492},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-15T20:00:00Z","v":744,"vw":3.25},{"c":3.23,"h":3.23,"l":3.23,"n":7,"o":3.23,"t":"2026-10-15T20:15:00Z","v":198,"vw":3.23}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.053444352815076965,"strike":4.908244023177171,"iv":5.267313906219155,"gamma":0.15799989925274868,"theta":-0.06262570449670381,"vega":0.000231919163026411,"rho":0.000007201405862593551,"breakevenPct":53.61264321957425},{"delta":0.15,"premium":0.10250931509874481,"strike":4.749969951294371,"iv":5.2644541323209815,"gamma":0.164325206727953,"theta":-0.0650263364073894,"vega":0.00024100577511753808,"rho":0.000010205202474637262,"breakevenPct":50.23155623508101},{"delta":0.2,"premium":0.15157427738241264,"strike":4.5916958794115725,"iv":5.2615943584228075,"gamma":0.17065051420315733,"theta":-0.067426968318075,"vega":0.00025009238720866513,"rho":0.000013208999086680973,"breakevenPct":46.850469250587764},{"delta":0.25,"premium":0.20063923966608047,"strike":4.433421807528773,"iv":5.258734584524633,"gamma":0.17697582167836165,"theta":-0.0698276002287606,"vega":0.0002591789992997922,"rho":0.000016212795698724686,"breakevenPct":43.46938226609453},{"delta":0.3,"premium":0.2497042019497483,"strike":4.275147735645973,"iv":5.255874810626459,"gamma":0.18330112915356594,"theta":-0.0722282321394462,"vega":0.0002682656113909193,"rho":0.000019216592310768395,"breakevenPct":40.08829528160129},{"delta":0.35,"premium":0.29876916423341615,"strike":4.116873663763174,"iv":5.253015036728284,"gamma":0.18962643662877027,"theta":-0.07462886405013179,"vega":0.00027735222348204637,"rho":0.000022220388922812108,"breakevenPct":36.70720829710805},{"delta":0.4,"premium":0.34783412651708406,"strike":3.9585995918803745,"iv":5.25015526283011,"gamma":0.1959517441039746,"theta":-0.0770294959608174,"vega":0.00028643883557317345,"rho":0.00002522418553485582,"breakevenPct":33.3261213126148},{"delta":0.45,"premium":0.39689908880075186,"strike":3.8003255199975747,"iv":5.247295488931936,"gamma":0.2022770515791789,"theta":-0.079430127871503,"vega":0.0002955254476643005,"rho":0.00002822798214689953,"breakevenPct":29.94503432812157},{"delta":0.5,"premium":0.44596405108441967,"strike":3.6420514481147754,"iv":5.244435715033761,"gamma":0.20860235905438324,"theta":-0.0818307597821886,"vega":0.00030461205975542755,"rho":0.00003123177875894324,"breakevenPct":26.563947343628328},{"delta":0.55,"premium":0.4950290133680876,"strike":3.4837773762319757,"iv":5.241575941135587,"gamma":0.21492766652958756,"theta":-0.08423139169287419,"vega":0.00031369867184655463,"rho":0.00003423557537098696,"breakevenPct":23.182860359135084},{"delta":0.6,"premium":0.5440939756517553,"strike":3.3255033043491764,"iv":5.238716167237413,"gamma":0.22125297400479185,"theta":-0.08663202360355979,"vega":0.0003227852839376817,"rho":0.00003723937198303067,"breakevenPct":19.801773374641847},{"delta":0.65,"premium":0.5931589379354233,"strike":3.1672292324663767,"iv":5.235856393339239,"gamma":0.22757828147999618,"theta":-0.08903265551424538,"vega":0.0003318718960288088,"rho":0.00004024316859507438,"breakevenPct":16.420686390148603},{"delta":0.7,"premium":0.6422239002190909,"strike":3.008955160583578,"iv":5.232996619441065,"gamma":0.23390358895520047,"theta":-0.09143328742493098,"vega":0.0003409585081199358,"rho":0.00004324696520711809,"breakevenPct":13.039599405655373},{"delta":0.75,"premium":0.6912888625027589,"strike":2.850681088700778,"iv":5.230136845542891,"gamma":0.2402288964304048,"theta":-0.09383391933561658,"vega":0.0003500451202110629,"rho":0.0000462507618191618,"breakevenPct":9.65851242116213},{"delta":0.8,"premium":0.7403538247864268,"strike":2.6924070168179783,"iv":5.227277071644716,"gamma":0.24655420390560912,"theta":-0.09623455124630217,"vega":0.00035913173230218997,"rho":0.00004925455843120551,"breakevenPct":6.277425436668885},{"delta":0.85,"premium":0.7894187870700945,"strike":2.534132944935179,"iv":5.224417297746542,"gamma":0.25287951138081344,"theta":-0.09863518315698777,"vega":0.00036821834439331705,"rho":0.00005225835504324922,"breakevenPct":2.896338452175648},{"delta":0.9,"premium":0.8384837493537625,"strike":2.3758588730523793,"iv":5.221557523848368,"gamma":0.25920481885601776,"theta":-0.10103581506767337,"vega":0.00037730495648444413,"rho":0.00005526215165529294,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.15,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.2,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.25,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.3,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.35,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.4,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.45,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.5,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.55,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.6,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.65,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.7,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.75,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.8,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.85,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.9,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973}]},"raw":{"call":[{"delta":0.1,"premium":0.053444352815076965,"strike":4.908244023177171,"iv":5.267313906219155,"gamma":0.15799989925274868,"theta":-0.06262570449670381,"vega":0.000231919163026411,"rho":0.000007201405862593551,"breakevenPct":53.61264321957425},{"delta":0.15,"premium":0.10250931509874481,"strike":4.749969951294371,"iv":5.2644541323209815,"gamma":0.164325206727953,"theta":-0.0650263364073894,"vega":0.00024100577511753808,"rho":0.000010205202474637262,"breakevenPct":50.23155623508101},{"delta":0.2,"premium":0.15157427738241264,"strike":4.5916958794115725,"iv":5.2615943584228075,"gamma":0.17065051420315733,"theta":-0.067426968318075,"vega":0.00025009238720866513,"rho":0.000013208999086680973,"breakevenPct":46.850469250587764},{"delta":0.25,"premium":0.20063923966608047,"strike":4.433421807528773,"iv":5.258734584524633,"gamma":0.17697582167836165,"theta":-0.0698276002287606,"vega":0.0002591789992997922,"rho":0.000016212795698724686,"breakevenPct":43.46938226609453},{"delta":0.3,"premium":0.2497042019497483,"strike":4.275147735645973,"iv":5.255874810626459,"gamma":0.18330112915356594,"theta":-0.0722282321394462,"vega":0.0002682656113909193,"rho":0.000019216592310768395,"breakevenPct":40.08829528160129},{"delta":0.35,"premium":0.29876916423341615,"strike":4.116873663763174,"iv":5.253015036728284,"gamma":0.18962643662877027,"theta":-0.07462886405013179,"vega":0.00027735222348204637,"rho":0.000022220388922812108,"breakevenPct":36.70720829710805},{"delta":0.4,"premium":0.34783412651708406,"strike":3.9585995918803745,"iv":5.25015526283011,"gamma":0.1959517441039746,"theta":-0.0770294959608174,"vega":0.00028643883557317345,"rho":0.00002522418553485582,"breakevenPct":33.3261213126148},{"delta":0.45,"premium":0.39689908880075186,"strike":3.8003255199975747,"iv":5.247295488931936,"gamma":0.2022770515791789,"theta":-0.079430127871503,"vega":0.0002955254476643005,"rho":0.00002822798214689953,"breakevenPct":29.94503432812157},{"delta":0.5,"premium":0.44596405108441967,"strike":3.6420514481147754,"iv":5.244435715033761,"gamma":0.20860235905438324,"theta":-0.0818307597821886,"vega":0.00030461205975542755,"rho":0.00003123177875894324,"breakevenPct":26.563947343628328},{"delta":0.55,"premium":0.4950290133680876,"strike":3.4837773762319757,"iv":5.241575941135587,"gamma":0.21492766652958756,"theta":-0.08423139169287419,"vega":0.00031369867184655463,"rho":0.00003423557537098696,"breakevenPct":23.182860359135084},{"delta":0.6,"premium":0.5440939756517553,"strike":3.3255033043491764,"iv":5.238716167237413,"gamma":0.22125297400479185,"theta":-0.08663202360355979,"vega":0.0003227852839376817,"rho":0.00003723937198303067,"breakevenPct":19.801773374641847},{"delta":0.65,"premium":0.5931589379354233,"strike":3.1672292324663767,"iv":5.235856393339239,"gamma":0.22757828147999618,"theta":-0.08903265551424538,"vega":0.0003318718960288088,"rho":0.00004024316859507438,"breakevenPct":16.420686390148603},{"delta":0.7,"premium":0.6422239002190909,"strike":3.008955160583578,"iv":5.232996619441065,"gamma":0.23390358895520047,"theta":-0.09143328742493098,"vega":0.0003409585081199358,"rho":0.00004324696520711809,"breakevenPct":13.039599405655373},{"delta":0.75,"premium":0.6912888625027589,"strike":2.850681088700778,"iv":5.230136845542891,"gamma":0.2402288964304048,"theta":-0.09383391933561658,"vega":0.0003500451202110629,"rho":0.0000462507618191618,"breakevenPct":9.65851242116213},{"delta":0.8,"premium":0.7403538247864268,"strike":2.6924070168179783,"iv":5.227277071644716,"gamma":0.24655420390560912,"theta":-0.09623455124630217,"vega":0.00035913173230218997,"rho":0.00004925455843120551,"breakevenPct":6.277425436668885},{"delta":0.85,"premium":0.7894187870700945,"strike":2.534132944935179,"iv":5.224417297746542,"gamma":0.25287951138081344,"theta":-0.09863518315698777,"vega":0.00036821834439331705,"rho":0.00005225835504324922,"breakevenPct":2.896338452175648},{"delta":0.9,"premium":0.8384837493537625,"strike":2.3758588730523793,"iv":5.221557523848368,"gamma":0.25920481885601776,"theta":-0.10103581506767337,"vega":0.00037730495648444413,"rho":0.00005526215165529294,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.15,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.2,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.25,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.3,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.35,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.4,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.45,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.5,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.55,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.6,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.65,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.7,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.75,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.8,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.85,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973},{"delta":0.9,"premium":0.025,"strike":2.5,"iv":3.7963849677725676,"gamma":0.2348617590659202,"theta":-0.04834155208273706,"vega":0.00024868444779331707,"rho":-0.000007588798560457466,"breakevenPct":23.374613003095973}]}},"errors":["fundamentals:provider_http_429"],"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"}}