{"symbol":"WBX","url":"https://intraalpha.com/companies/WBX","capturedAt":"2026-10-23T17:52:54.425Z","state":"partial","quote":{"symbol":"WBX","last_price":2.5717,"prev_close":2.65,"regular_close":2.5717,"change":-0.0783,"change_pct":-2.9547,"regular_change":-0.0783,"regular_change_pct":-2.9547,"extended_change":0,"extended_change_pct":0,"bid":2.57,"ask":2.74,"bid_size":100,"ask_size":100,"volume":1181,"vwap":2.60234,"open":2.61,"high":2.61,"low":2.5717,"close":2.5717,"trade_count":60,"last_trade_at":"2026-10-23T16:50:43.130445266Z","last_quote_at":"2026-10-23T17:52:30.006784918Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:52:45.83872787-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WBX","fetched_at":"2026-10-23T17:52:53.441791+00:00","name":"Wallbox NV","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ELECTRICAL EQUIPMENT & PARTS","country":"USA","description":"Wallbox NV, a technology company, creates electric vehicle charging and energy management systems that redefine users' relationship with the grid. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":64276000,"ebitda":-57533000,"pe_ratio":null,"peg_ratio":null,"book_value":-2.7,"dividend_per_share":null,"dividend_yield":null,"eps":-0.98,"revenue_ttm":122807000,"gross_profit_ttm":45415000,"profit_margin":-0.942,"operating_margin_ttm":-0.461,"return_on_assets_ttm":-0.153,"return_on_equity_ttm":-6.63,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.375,"analyst_target_price":3.998,"analyst_number":null,"beta":2.017,"fifty_two_week_high":6.18,"fifty_two_week_low":2.3,"fifty_day_ma":2.91,"two_hundred_day_ma":3.12,"shares_outstanding":23536100,"forward_pe":null,"price_to_sales":0.523,"price_to_book":1.253,"ev_to_revenue":1.711,"ev_to_ebitda":-3.714},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:52:53.441791+00:00"},"optionObservedAt":"2026-10-23T17:42:57.539Z","bars":[{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-10-16T13:30:00Z","v":1590,"vw":2.69},{"c":2.67,"h":2.67,"l":2.67,"n":7,"o":2.67,"t":"2026-10-16T16:40:00Z","v":126,"vw":2.67},{"c":2.65,"h":2.65,"l":2.65,"n":4,"o":2.65,"t":"2026-10-16T16:45:00Z","v":342,"vw":2.65},{"c":2.735,"h":2.735,"l":2.735,"n":2,"o":2.735,"t":"2026-10-16T17:40:00Z","v":329,"vw":2.735},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-10-16T18:05:00Z","v":151,"vw":2.67},{"c":2.68,"h":2.7,"l":2.64,"n":20,"o":2.65,"t":"2026-10-16T18:50:00Z","v":1169,"vw":2.668234},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-16T20:00:00Z","v":125,"vw":2.68},{"c":2.68,"h":2.69,"l":2.68,"n":3,"o":2.69,"t":"2026-10-16T23:00:00Z","v":370,"vw":2.682732},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-19T12:40:00Z","v":100,"vw":2.8},{"c":2.76,"h":2.76,"l":2.65,"n":11,"o":2.65,"t":"2026-10-19T13:30:00Z","v":581,"vw":2.669298},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-19T14:20:00Z","v":100,"vw":2.65},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-19T14:40:00Z","v":250,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-19T15:25:00Z","v":329,"vw":2.7},{"c":2.68,"h":2.68,"l":2.68,"n":6,"o":2.68,"t":"2026-10-19T15:45:00Z","v":200,"vw":2.68},{"c":2.64,"h":2.64,"l":2.58,"n":12,"o":2.64,"t":"2026-10-19T16:25:00Z","v":1000,"vw":2.612673},{"c":2.57,"h":2.665,"l":2.57,"n":5,"o":2.665,"t":"2026-10-19T16:30:00Z","v":2608,"vw":2.573654},{"c":2.58,"h":2.59,"l":2.5,"n":39,"o":2.59,"t":"2026-10-19T16:35:00Z","v":1862,"vw":2.54433},{"c":2.7475,"h":2.7475,"l":2.7475,"n":3,"o":2.7475,"t":"2026-10-19T17:15:00Z","v":1204,"vw":2.7475},{"c":2.6225,"h":2.6225,"l":2.615,"n":11,"o":2.615,"t":"2026-10-19T19:55:00Z","v":235,"vw":2.61875},{"c":2.52,"h":2.55,"l":2.52,"n":6,"o":2.55,"t":"2026-10-20T11:00:00Z","v":402,"vw":2.535263},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-10-20T13:30:00Z","v":182,"vw":2.58},{"c":2.655,"h":2.655,"l":2.655,"n":1,"o":2.655,"t":"2026-10-20T15:10:00Z","v":100,"vw":2.655},{"c":2.675,"h":2.675,"l":2.675,"n":1,"o":2.675,"t":"2026-10-20T17:50:00Z","v":100,"vw":2.675},{"c":2.63,"h":2.63,"l":2.63,"n":3,"o":2.63,"t":"2026-10-20T18:40:00Z","v":274,"vw":2.63},{"c":2.675,"h":2.675,"l":2.675,"n":1,"o":2.675,"t":"2026-10-20T19:20:00Z","v":1270,"vw":2.675},{"c":2.675,"h":2.675,"l":2.601,"n":6,"o":2.601,"t":"2026-10-20T19:25:00Z","v":781,"vw":2.623424},{"c":2.64,"h":2.64,"l":2.64,"n":3,"o":2.64,"t":"2026-10-20T20:00:00Z","v":268,"vw":2.64},{"c":2.62,"h":2.62,"l":2.62,"n":3,"o":2.62,"t":"2026-10-21T13:30:00Z","v":116,"vw":2.62},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-21T14:30:00Z","v":100,"vw":2.62},{"c":2.62,"h":2.62,"l":2.62,"n":3,"o":2.62,"t":"2026-10-21T15:20:00Z","v":583,"vw":2.62},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-21T15:45:00Z","v":1000,"vw":2.65},{"c":2.6501,"h":2.6501,"l":2.6501,"n":5,"o":2.6501,"t":"2026-10-21T17:00:00Z","v":1675,"vw":2.6501},{"c":2.65,"h":2.65,"l":2.65,"n":10,"o":2.65,"t":"2026-10-21T17:05:00Z","v":915,"vw":2.65},{"c":2.7355,"h":2.7592,"l":2.58,"n":17,"o":2.58,"t":"2026-10-22T13:30:00Z","v":2805,"vw":2.716447},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-22T14:25:00Z","v":101,"vw":2.6},{"c":2.7414,"h":2.7414,"l":2.7414,"n":2,"o":2.7414,"t":"2026-10-22T15:00:00Z","v":103,"vw":2.7414},{"c":2.6008,"h":2.6008,"l":2.6008,"n":1,"o":2.6008,"t":"2026-10-22T16:05:00Z","v":450,"vw":2.6008},{"c":2.6133,"h":2.6197,"l":2.6133,"n":8,"o":2.6197,"t":"2026-10-22T16:25:00Z","v":501,"vw":2.61586},{"c":2.71,"h":2.71,"l":2.62,"n":28,"o":2.65,"t":"2026-10-22T16:55:00Z","v":3088,"vw":2.675831},{"c":2.71,"h":2.71,"l":2.71,"n":66,"o":2.71,"t":"2026-10-22T17:00:00Z","v":202,"vw":2.71},{"c":2.6201,"h":2.6201,"l":2.6201,"n":63,"o":2.6201,"t":"2026-10-22T17:15:00Z","v":287,"vw":2.6201},{"c":2.6515,"h":2.6515,"l":2.6515,"n":15,"o":2.6515,"t":"2026-10-22T18:25:00Z","v":164,"vw":2.6515},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-10-22T19:05:00Z","v":152,"vw":2.74},{"c":2.75,"h":2.75,"l":2.75,"n":7,"o":2.75,"t":"2026-10-22T19:15:00Z","v":214,"vw":2.75},{"c":2.65,"h":2.65,"l":2.65,"n":3,"o":2.65,"t":"2026-10-22T20:00:00Z","v":198,"vw":2.65},{"c":2.61,"h":2.61,"l":2.61,"n":3,"o":2.61,"t":"2026-10-23T13:40:00Z","v":600,"vw":2.61},{"c":2.5717,"h":2.5717,"l":2.5717,"n":1,"o":2.5717,"t":"2026-10-23T16:50:00Z","v":150,"vw":2.5717}],"history":[{"c":0.978,"h":1.04,"l":0.9648,"n":2696,"o":1.03,"t":"2024-10-21T04:00:00Z","v":800694,"vw":0.985777},{"c":0.9799,"h":1,"l":0.94,"n":1791,"o":0.98,"t":"2024-10-22T04:00:00Z","v":555832,"vw":0.975468},{"c":0.91,"h":0.97,"l":0.9,"n":2345,"o":0.9524,"t":"2024-10-23T04:00:00Z","v":577530,"vw":0.925489},{"c":0.89,"h":0.9485,"l":0.8658,"n":2727,"o":0.9205,"t":"2024-10-24T04:00:00Z","v":992849,"vw":0.894056},{"c":0.9,"h":0.9288,"l":0.82,"n":2053,"o":0.8468,"t":"2024-10-25T04:00:00Z","v":636511,"vw":0.871071},{"c":0.9405,"h":0.98,"l":0.9,"n":1654,"o":0.9,"t":"2024-10-28T04:00:00Z","v":379174,"vw":0.941146},{"c":0.9579,"h":0.9593,"l":0.9213,"n":794,"o":0.94,"t":"2024-10-29T04:00:00Z","v":139855,"vw":0.946144},{"c":0.9497,"h":0.9599,"l":0.94,"n":561,"o":0.94,"t":"2024-10-30T04:00:00Z","v":153056,"vw":0.95199},{"c":0.88,"h":0.959,"l":0.87,"n":1100,"o":0.959,"t":"2024-10-31T04:00:00Z","v":393101,"vw":0.8863},{"c":0.86,"h":0.8995,"l":0.8316,"n":1697,"o":0.8936,"t":"2024-11-01T04:00:00Z","v":392078,"vw":0.861091},{"c":0.904,"h":0.9212,"l":0.84,"n":1455,"o":0.8592,"t":"2024-11-04T05:00:00Z","v":359212,"vw":0.885392},{"c":0.98,"h":0.998,"l":0.9201,"n":1726,"o":0.9545,"t":"2024-11-05T05:00:00Z","v":622783,"vw":0.965966},{"c":0.9557,"h":1.06,"l":0.901,"n":2271,"o":0.98,"t":"2024-11-06T05:00:00Z","v":1173319,"vw":0.994845},{"c":0.96,"h":1,"l":0.96,"n":1195,"o":0.96,"t":"2024-11-07T05:00:00Z","v":270888,"vw":0.979196},{"c":0.8902,"h":0.99,"l":0.82,"n":3053,"o":0.95,"t":"2024-11-08T05:00:00Z","v":1064096,"vw":0.880497},{"c":0.8801,"h":0.8901,"l":0.83,"n":2002,"o":0.8612,"t":"2024-11-11T05:00:00Z","v":653418,"vw":0.853232},{"c":0.8201,"h":0.85,"l":0.7833,"n":2007,"o":0.83,"t":"2024-11-12T05:00:00Z","v":566360,"vw":0.812174},{"c":0.8105,"h":0.84,"l":0.8,"n":1180,"o":0.81,"t":"2024-11-13T05:00:00Z","v":450777,"vw":0.805858},{"c":0.7501,"h":0.8151,"l":0.7258,"n":1945,"o":0.7913,"t":"2024-11-14T05:00:00Z","v":621357,"vw":0.754936},{"c":0.7496,"h":0.795,"l":0.7495,"n":1281,"o":0.78,"t":"2024-11-15T05:00:00Z","v":351705,"vw":0.767331},{"c":0.6701,"h":0.75,"l":0.67,"n":2559,"o":0.728,"t":"2024-11-18T05:00:00Z","v":794036,"vw":0.703856},{"c":0.5736,"h":0.670109,"l":0.5702,"n":4400,"o":0.67,"t":"2024-11-19T05:00:00Z","v":2146468,"vw":0.596228},{"c":0.5901,"h":0.5938,"l":0.5,"n":2662,"o":0.55,"t":"2024-11-20T05:00:00Z","v":1134274,"vw":0.551696},{"c":0.677,"h":0.6884,"l":0.6055,"n":2673,"o":0.61,"t":"2024-11-21T05:00:00Z","v":928442,"vw":0.641713},{"c":0.68,"h":0.7481,"l":0.6701,"n":2041,"o":0.7,"t":"2024-11-22T05:00:00Z","v":903792,"vw":0.711331},{"c":0.652,"h":0.67,"l":0.61,"n":1510,"o":0.66,"t":"2024-11-25T05:00:00Z","v":633138,"vw":0.639999},{"c":0.626,"h":0.6496,"l":0.591,"n":1205,"o":0.6,"t":"2024-11-26T05:00:00Z","v":413747,"vw":0.620538},{"c":0.62,"h":0.6565,"l":0.61,"n":1019,"o":0.62,"t":"2024-11-27T05:00:00Z","v":301361,"vw":0.633744},{"c":0.66,"h":0.6916,"l":0.611,"n":1279,"o":0.64,"t":"2024-11-29T05:00:00Z","v":502685,"vw":0.664924},{"c":0.684,"h":0.697,"l":0.65,"n":1049,"o":0.69,"t":"2024-12-02T05:00:00Z","v":438907,"vw":0.67706},{"c":0.6701,"h":0.679,"l":0.6328,"n":1170,"o":0.65,"t":"2024-12-03T05:00:00Z","v":484468,"vw":0.658621},{"c":0.6265,"h":0.64,"l":0.612,"n":1301,"o":0.62,"t":"2024-12-04T05:00:00Z","v":386600,"vw":0.625185},{"c":0.6002,"h":0.64,"l":0.553,"n":1807,"o":0.625,"t":"2024-12-05T05:00:00Z","v":790382,"vw":0.590295},{"c":0.6581,"h":0.6581,"l":0.605,"n":1646,"o":0.605,"t":"2024-12-06T05:00:00Z","v":679892,"vw":0.625992},{"c":0.621,"h":0.6461,"l":0.606,"n":1798,"o":0.6406,"t":"2024-12-09T05:00:00Z","v":612342,"vw":0.628381},{"c":0.6113,"h":0.658,"l":0.6,"n":1286,"o":0.631,"t":"2024-12-10T05:00:00Z","v":290696,"vw":0.615811},{"c":0.5504,"h":0.6049,"l":0.5501,"n":2630,"o":0.6,"t":"2024-12-11T05:00:00Z","v":771215,"vw":0.565358},{"c":0.5501,"h":0.58,"l":0.55,"n":1456,"o":0.55,"t":"2024-12-12T05:00:00Z","v":411646,"vw":0.558519},{"c":0.51,"h":0.5898,"l":0.51,"n":1581,"o":0.5886,"t":"2024-12-13T05:00:00Z","v":628650,"vw":0.552092},{"c":0.48,"h":0.5291,"l":0.48,"n":2183,"o":0.51,"t":"2024-12-16T05:00:00Z","v":880068,"vw":0.507915},{"c":0.5,"h":0.529,"l":0.4716,"n":1632,"o":0.48,"t":"2024-12-17T05:00:00Z","v":792821,"vw":0.496382},{"c":0.475,"h":0.5373,"l":0.4734,"n":1438,"o":0.52,"t":"2024-12-18T05:00:00Z","v":716705,"vw":0.508454},{"c":0.477,"h":0.49,"l":0.4567,"n":1195,"o":0.4761,"t":"2024-12-19T05:00:00Z","v":393799,"vw":0.470878},{"c":0.5296,"h":0.5774,"l":0.4533,"n":2362,"o":0.4533,"t":"2024-12-20T05:00:00Z","v":1240924,"vw":0.529902},{"c":0.4541,"h":0.518,"l":0.454,"n":3800,"o":0.49,"t":"2024-12-23T05:00:00Z","v":1382115,"vw":0.466567},{"c":0.4603,"h":0.5082,"l":0.4601,"n":1391,"o":0.5,"t":"2024-12-24T05:00:00Z","v":841572,"vw":0.488302},{"c":0.4389,"h":0.48,"l":0.413,"n":2952,"o":0.48,"t":"2024-12-26T05:00:00Z","v":1059883,"vw":0.440009},{"c":0.4422,"h":0.4514,"l":0.43,"n":2388,"o":0.43,"t":"2024-12-27T05:00:00Z","v":1194699,"vw":0.441118},{"c":0.4517,"h":0.4734,"l":0.42,"n":5494,"o":0.45,"t":"2024-12-30T05:00:00Z","v":5736517,"vw":0.447579},{"c":0.5007,"h":0.54,"l":0.45,"n":4430,"o":0.45,"t":"2024-12-31T05:00:00Z","v":2479145,"vw":0.505509},{"c":0.665,"h":0.6968,"l":0.52,"n":6861,"o":0.5361,"t":"2025-01-02T05:00:00Z","v":3879602,"vw":0.629719},{"c":0.61,"h":0.677,"l":0.54,"n":3964,"o":0.6746,"t":"2025-01-03T05:00:00Z","v":1887229,"vw":0.59314},{"c":0.635,"h":0.72,"l":0.63,"n":4569,"o":0.64,"t":"2025-01-06T05:00:00Z","v":2746044,"vw":0.675282},{"c":0.609,"h":0.6582,"l":0.6037,"n":2387,"o":0.645,"t":"2025-01-07T05:00:00Z","v":958921,"vw":0.628854},{"c":0.5711,"h":0.61,"l":0.55,"n":2711,"o":0.6,"t":"2025-01-08T05:00:00Z","v":913359,"vw":0.575302},{"c":0.55,"h":0.597,"l":0.5323,"n":1416,"o":0.592,"t":"2025-01-10T05:00:00Z","v":536430,"vw":0.553332},{"c":0.5301,"h":0.55,"l":0.5049,"n":1086,"o":0.55,"t":"2025-01-13T05:00:00Z","v":503085,"vw":0.523225},{"c":0.518,"h":0.5761,"l":0.4987,"n":1142,"o":0.5523,"t":"2025-01-14T05:00:00Z","v":530167,"vw":0.528452},{"c":0.56,"h":0.56,"l":0.492,"n":1641,"o":0.51,"t":"2025-01-15T05:00:00Z","v":675874,"vw":0.528461},{"c":0.5604,"h":0.5898,"l":0.53,"n":869,"o":0.5898,"t":"2025-01-16T05:00:00Z","v":262025,"vw":0.549925},{"c":0.575,"h":0.5853,"l":0.5305,"n":1117,"o":0.58,"t":"2025-01-17T05:00:00Z","v":290230,"vw":0.560071},{"c":0.5506,"h":0.5697,"l":0.53,"n":1190,"o":0.56,"t":"2025-01-21T05:00:00Z","v":319134,"vw":0.540943},{"c":0.492,"h":0.5299,"l":0.4856,"n":1204,"o":0.52,"t":"2025-01-22T05:00:00Z","v":568319,"vw":0.502132},{"c":0.481,"h":0.5199,"l":0.4694,"n":872,"o":0.5067,"t":"2025-01-23T05:00:00Z","v":268061,"vw":0.492982},{"c":0.4862,"h":0.4999,"l":0.46,"n":1005,"o":0.4666,"t":"2025-01-24T05:00:00Z","v":412290,"vw":0.478384},{"c":0.48,"h":0.5,"l":0.465,"n":881,"o":0.4806,"t":"2025-01-27T05:00:00Z","v":298935,"vw":0.482246},{"c":0.478,"h":0.4997,"l":0.465,"n":754,"o":0.48,"t":"2025-01-28T05:00:00Z","v":267137,"vw":0.47707},{"c":0.4659,"h":0.4861,"l":0.46,"n":596,"o":0.478,"t":"2025-01-29T05:00:00Z","v":195110,"vw":0.473462},{"c":0.46,"h":0.4738,"l":0.46,"n":662,"o":0.46,"t":"2025-01-30T05:00:00Z","v":205863,"vw":0.466755},{"c":0.48,"h":0.48,"l":0.4625,"n":616,"o":0.4625,"t":"2025-01-31T05:00:00Z","v":273854,"vw":0.467445},{"c":0.46,"h":0.48,"l":0.46,"n":892,"o":0.48,"t":"2025-02-03T05:00:00Z","v":191253,"vw":0.465209},{"c":0.4724,"h":0.4767,"l":0.441,"n":1276,"o":0.45,"t":"2025-02-04T05:00:00Z","v":293325,"vw":0.456183},{"c":0.466,"h":0.5,"l":0.455,"n":1411,"o":0.5,"t":"2025-02-05T05:00:00Z","v":339032,"vw":0.467244},{"c":0.4685,"h":0.4807,"l":0.446,"n":802,"o":0.446,"t":"2025-02-06T05:00:00Z","v":146603,"vw":0.464479},{"c":0.4566,"h":0.4771,"l":0.4498,"n":872,"o":0.47,"t":"2025-02-07T05:00:00Z","v":241546,"vw":0.458468},{"c":0.44,"h":0.4849,"l":0.44,"n":1147,"o":0.477,"t":"2025-02-10T05:00:00Z","v":267151,"vw":0.444504},{"c":0.446,"h":0.4667,"l":0.44,"n":1097,"o":0.44,"t":"2025-02-11T05:00:00Z","v":668761,"vw":0.445444},{"c":0.456,"h":0.47,"l":0.44,"n":929,"o":0.44,"t":"2025-02-12T05:00:00Z","v":285867,"vw":0.454322},{"c":0.4661,"h":0.4695,"l":0.4449,"n":606,"o":0.456,"t":"2025-02-13T05:00:00Z","v":233183,"vw":0.453568},{"c":0.489,"h":0.4982,"l":0.4592,"n":888,"o":0.4592,"t":"2025-02-14T05:00:00Z","v":341092,"vw":0.482907},{"c":0.6,"h":0.6,"l":0.4933,"n":1902,"o":0.5,"t":"2025-02-18T05:00:00Z","v":1005360,"vw":0.552746},{"c":0.5428,"h":0.615,"l":0.5357,"n":1259,"o":0.6095,"t":"2025-02-19T05:00:00Z","v":579373,"vw":0.570674},{"c":0.5281,"h":0.571,"l":0.523,"n":662,"o":0.5501,"t":"2025-02-20T05:00:00Z","v":135535,"vw":0.535385},{"c":0.5055,"h":0.5537,"l":0.5,"n":1254,"o":0.5537,"t":"2025-02-21T05:00:00Z","v":254882,"vw":0.505875},{"c":0.54,"h":0.5449,"l":0.44,"n":10637,"o":0.47,"t":"2025-02-24T05:00:00Z","v":4639084,"vw":0.481483},{"c":0.5036,"h":0.538,"l":0.481,"n":1224,"o":0.538,"t":"2025-02-25T05:00:00Z","v":440740,"vw":0.504783},{"c":0.4901,"h":0.517,"l":0.4868,"n":635,"o":0.517,"t":"2025-02-26T05:00:00Z","v":263401,"vw":0.493127},{"c":0.4401,"h":0.48,"l":0.44,"n":1854,"o":0.48,"t":"2025-02-27T05:00:00Z","v":633714,"vw":0.447567},{"c":0.4402,"h":0.4445,"l":0.44,"n":1258,"o":0.44,"t":"2025-02-28T05:00:00Z","v":415548,"vw":0.440074},{"c":0.385,"h":0.44,"l":0.3697,"n":2556,"o":0.44,"t":"2025-03-03T05:00:00Z","v":1485184,"vw":0.388558},{"c":0.36,"h":0.3904,"l":0.36,"n":1950,"o":0.39,"t":"2025-03-04T05:00:00Z","v":726742,"vw":0.367217},{"c":0.3807,"h":0.4006,"l":0.357,"n":1969,"o":0.398,"t":"2025-03-05T05:00:00Z","v":739640,"vw":0.375861},{"c":0.3749,"h":0.4,"l":0.3609,"n":1040,"o":0.3739,"t":"2025-03-06T05:00:00Z","v":294282,"vw":0.373255},{"c":0.3677,"h":0.37,"l":0.36,"n":1326,"o":0.3648,"t":"2025-03-07T05:00:00Z","v":374436,"vw":0.364771},{"c":0.3526,"h":0.38,"l":0.35,"n":2023,"o":0.38,"t":"2025-03-10T04:00:00Z","v":590065,"vw":0.355797},{"c":0.3414,"h":0.38,"l":0.335,"n":1223,"o":0.38,"t":"2025-03-11T04:00:00Z","v":344670,"vw":0.346574},{"c":0.353,"h":0.3685,"l":0.35,"n":871,"o":0.35,"t":"2025-03-12T04:00:00Z","v":395886,"vw":0.353712},{"c":0.35,"h":0.3648,"l":0.35,"n":818,"o":0.351,"t":"2025-03-13T04:00:00Z","v":286350,"vw":0.351191},{"c":0.3541,"h":0.3647,"l":0.35,"n":611,"o":0.35,"t":"2025-03-14T04:00:00Z","v":184161,"vw":0.352447},{"c":0.3664,"h":0.38,"l":0.3501,"n":808,"o":0.355,"t":"2025-03-17T04:00:00Z","v":338737,"vw":0.362055},{"c":0.3549,"h":0.3802,"l":0.3401,"n":1062,"o":0.36,"t":"2025-03-18T04:00:00Z","v":308434,"vw":0.353835},{"c":0.3416,"h":0.39,"l":0.33,"n":1173,"o":0.368,"t":"2025-03-19T04:00:00Z","v":374007,"vw":0.345495},{"c":0.3388,"h":0.3598,"l":0.3311,"n":1328,"o":0.3536,"t":"2025-03-20T04:00:00Z","v":315675,"vw":0.345848},{"c":0.3207,"h":0.3518,"l":0.32,"n":1193,"o":0.34,"t":"2025-03-21T04:00:00Z","v":923296,"vw":0.324893},{"c":0.331,"h":0.3549,"l":0.32,"n":1485,"o":0.35,"t":"2025-03-24T04:00:00Z","v":502658,"vw":0.327281},{"c":0.35,"h":0.36,"l":0.3225,"n":941,"o":0.36,"t":"2025-03-25T04:00:00Z","v":489077,"vw":0.34485},{"c":0.3422,"h":0.3463,"l":0.3334,"n":461,"o":0.34,"t":"2025-03-26T04:00:00Z","v":152779,"vw":0.339963},{"c":0.3496,"h":0.358,"l":0.3411,"n":624,"o":0.358,"t":"2025-03-27T04:00:00Z","v":298392,"vw":0.350387},{"c":0.3275,"h":0.35,"l":0.3231,"n":1046,"o":0.35,"t":"2025-03-28T04:00:00Z","v":546188,"vw":0.337125},{"c":0.3277,"h":0.34,"l":0.2907,"n":673,"o":0.34,"t":"2025-03-31T04:00:00Z","v":453358,"vw":0.310568},{"c":0.336,"h":0.34,"l":0.3105,"n":828,"o":0.32,"t":"2025-04-01T04:00:00Z","v":294991,"vw":0.330454},{"c":0.3289,"h":0.3396,"l":0.3255,"n":562,"o":0.33,"t":"2025-04-02T04:00:00Z","v":150734,"vw":0.329669},{"c":0.313,"h":0.3161,"l":0.3,"n":696,"o":0.3,"t":"2025-04-03T04:00:00Z","v":177302,"vw":0.309787},{"c":0.3001,"h":0.31,"l":0.2895,"n":1091,"o":0.3,"t":"2025-04-04T04:00:00Z","v":779124,"vw":0.296162},{"c":0.2936,"h":0.3056,"l":0.2516,"n":1427,"o":0.29,"t":"2025-04-07T04:00:00Z","v":692476,"vw":0.283745},{"c":0.27,"h":0.295,"l":0.2622,"n":1191,"o":0.29,"t":"2025-04-08T04:00:00Z","v":383965,"vw":0.277056},{"c":0.2737,"h":0.29,"l":0.2523,"n":1505,"o":0.27,"t":"2025-04-09T04:00:00Z","v":673793,"vw":0.269444},{"c":0.343,"h":0.3499,"l":0.2649,"n":3047,"o":0.29,"t":"2025-04-10T04:00:00Z","v":2360112,"vw":0.317388},{"c":0.3567,"h":0.3668,"l":0.3213,"n":1030,"o":0.34,"t":"2025-04-11T04:00:00Z","v":734565,"vw":0.346625},{"c":0.376,"h":0.3782,"l":0.3588,"n":476,"o":0.36,"t":"2025-04-14T04:00:00Z","v":193526,"vw":0.369937},{"c":0.39,"h":0.39,"l":0.36,"n":345,"o":0.378,"t":"2025-04-15T04:00:00Z","v":205505,"vw":0.380477},{"c":0.3557,"h":0.4,"l":0.3444,"n":569,"o":0.4,"t":"2025-04-16T04:00:00Z","v":247713,"vw":0.36792},{"c":0.372,"h":0.4,"l":0.3402,"n":629,"o":0.345,"t":"2025-04-17T04:00:00Z","v":245089,"vw":0.373213},{"c":0.36,"h":0.4,"l":0.35,"n":282,"o":0.3608,"t":"2025-04-21T04:00:00Z","v":84432,"vw":0.360634},{"c":0.379,"h":0.3885,"l":0.36,"n":333,"o":0.36,"t":"2025-04-22T04:00:00Z","v":121434,"vw":0.371438},{"c":0.38,"h":0.3855,"l":0.3611,"n":237,"o":0.3741,"t":"2025-04-23T04:00:00Z","v":129149,"vw":0.366301},{"c":0.38,"h":0.38,"l":0.3649,"n":493,"o":0.3725,"t":"2025-04-24T04:00:00Z","v":157246,"vw":0.369891},{"c":0.37,"h":0.38,"l":0.3299,"n":530,"o":0.35,"t":"2025-04-25T04:00:00Z","v":247323,"vw":0.346997},{"c":0.37,"h":0.38,"l":0.35,"n":410,"o":0.38,"t":"2025-04-28T04:00:00Z","v":140370,"vw":0.363417},{"c":0.362,"h":0.37,"l":0.35,"n":307,"o":0.3589,"t":"2025-04-29T04:00:00Z","v":138986,"vw":0.354854},{"c":0.35,"h":0.37,"l":0.3387,"n":260,"o":0.36,"t":"2025-04-30T04:00:00Z","v":79071,"vw":0.349517},{"c":0.355,"h":0.37,"l":0.3401,"n":522,"o":0.3401,"t":"2025-05-01T04:00:00Z","v":208289,"vw":0.355933},{"c":0.367,"h":0.3674,"l":0.35,"n":515,"o":0.35,"t":"2025-05-02T04:00:00Z","v":193292,"vw":0.360575},{"c":0.368,"h":0.3793,"l":0.3551,"n":280,"o":0.36,"t":"2025-05-05T04:00:00Z","v":95117,"vw":0.366116},{"c":0.3693,"h":0.3788,"l":0.36,"n":593,"o":0.37,"t":"2025-05-06T04:00:00Z","v":220028,"vw":0.367684},{"c":0.376,"h":0.3878,"l":0.3727,"n":304,"o":0.38,"t":"2025-05-07T04:00:00Z","v":195602,"vw":0.377375},{"c":0.3602,"h":0.3676,"l":0.35,"n":527,"o":0.351,"t":"2025-05-08T04:00:00Z","v":333715,"vw":0.359257},{"c":0.356,"h":0.3755,"l":0.3464,"n":586,"o":0.36,"t":"2025-05-09T04:00:00Z","v":191759,"vw":0.356616},{"c":0.36,"h":0.3649,"l":0.3486,"n":700,"o":0.35,"t":"2025-05-12T04:00:00Z","v":355669,"vw":0.354188},{"c":0.355,"h":0.355,"l":0.32,"n":553,"o":0.34,"t":"2025-05-13T04:00:00Z","v":267771,"vw":0.336181},{"c":0.3359,"h":0.4,"l":0.32,"n":998,"o":0.3724,"t":"2025-05-14T04:00:00Z","v":577392,"vw":0.346216},{"c":0.2901,"h":0.33,"l":0.255,"n":2056,"o":0.33,"t":"2025-05-15T04:00:00Z","v":1357870,"vw":0.297175},{"c":0.2959,"h":0.3,"l":0.25,"n":1161,"o":0.2885,"t":"2025-05-16T04:00:00Z","v":792647,"vw":0.278671},{"c":0.2934,"h":0.3199,"l":0.2807,"n":650,"o":0.3199,"t":"2025-05-19T04:00:00Z","v":336565,"vw":0.299367},{"c":0.287,"h":0.2973,"l":0.28,"n":763,"o":0.2934,"t":"2025-05-20T04:00:00Z","v":702316,"vw":0.286241},{"c":0.2774,"h":0.2849,"l":0.266,"n":638,"o":0.2728,"t":"2025-05-21T04:00:00Z","v":363334,"vw":0.276186},{"c":0.292,"h":0.295,"l":0.2635,"n":634,"o":0.28,"t":"2025-05-22T04:00:00Z","v":431389,"vw":0.281955},{"c":0.3235,"h":0.36,"l":0.2865,"n":1270,"o":0.2875,"t":"2025-05-23T04:00:00Z","v":1254593,"vw":0.31655},{"c":0.33,"h":0.355,"l":0.3095,"n":780,"o":0.33,"t":"2025-05-27T04:00:00Z","v":605650,"vw":0.335874},{"c":0.321,"h":0.3399,"l":0.3096,"n":432,"o":0.31,"t":"2025-05-28T04:00:00Z","v":222865,"vw":0.320586},{"c":0.3408,"h":0.3471,"l":0.3202,"n":770,"o":0.325,"t":"2025-05-29T04:00:00Z","v":237163,"vw":0.333353},{"c":0.359,"h":0.38,"l":0.34,"n":1066,"o":0.38,"t":"2025-05-30T04:00:00Z","v":813703,"vw":0.367229},{"c":0.35,"h":0.37,"l":0.32,"n":563,"o":0.32,"t":"2025-06-02T04:00:00Z","v":332611,"vw":0.337574},{"c":0.3313,"h":0.3473,"l":0.31,"n":819,"o":0.31,"t":"2025-06-03T04:00:00Z","v":475667,"vw":0.331472},{"c":0.32,"h":0.3313,"l":0.31,"n":638,"o":0.31,"t":"2025-06-04T04:00:00Z","v":179683,"vw":0.319119},{"c":0.3429,"h":0.35,"l":0.3156,"n":1238,"o":0.345,"t":"2025-06-05T04:00:00Z","v":682486,"vw":0.338348},{"c":0.339,"h":0.35,"l":0.315,"n":989,"o":0.315,"t":"2025-06-06T04:00:00Z","v":339586,"vw":0.337346},{"c":0.3408,"h":0.3418,"l":0.32,"n":654,"o":0.339,"t":"2025-06-09T04:00:00Z","v":270297,"vw":0.336423},{"c":0.3415,"h":0.346,"l":0.325,"n":598,"o":0.33,"t":"2025-06-10T04:00:00Z","v":265743,"vw":0.339321},{"c":0.36,"h":0.37,"l":0.3416,"n":888,"o":0.345,"t":"2025-06-11T04:00:00Z","v":473524,"vw":0.356748},{"c":0.35,"h":0.378,"l":0.338,"n":7126,"o":0.371,"t":"2025-06-12T04:00:00Z","v":3604634,"vw":0.354798},{"c":0.34,"h":0.3432,"l":0.3202,"n":645,"o":0.34,"t":"2025-06-13T04:00:00Z","v":302203,"vw":0.332602},{"c":0.3301,"h":0.37,"l":0.23,"n":1780,"o":0.325,"t":"2025-06-16T04:00:00Z","v":748017,"vw":0.303735},{"c":0.3251,"h":0.338,"l":0.32,"n":505,"o":0.33,"t":"2025-06-17T04:00:00Z","v":262853,"vw":0.325235},{"c":0.32,"h":0.375,"l":0.31,"n":520,"o":0.32,"t":"2025-06-18T04:00:00Z","v":281107,"vw":0.330289},{"c":0.315,"h":0.33,"l":0.3,"n":935,"o":0.322,"t":"2025-06-20T04:00:00Z","v":386718,"vw":0.310809},{"c":0.306,"h":0.32,"l":0.3027,"n":428,"o":0.32,"t":"2025-06-23T04:00:00Z","v":142939,"vw":0.309267},{"c":0.32,"h":0.3205,"l":0.3,"n":544,"o":0.3,"t":"2025-06-24T04:00:00Z","v":237106,"vw":0.315714},{"c":0.319,"h":0.34,"l":0.31,"n":376,"o":0.34,"t":"2025-06-25T04:00:00Z","v":108033,"vw":0.322335},{"c":0.3221,"h":0.3298,"l":0.32,"n":503,"o":0.32,"t":"2025-06-26T04:00:00Z","v":145008,"vw":0.324881},{"c":0.327,"h":0.34,"l":0.3201,"n":485,"o":0.34,"t":"2025-06-27T04:00:00Z","v":198692,"vw":0.330227},{"c":0.3177,"h":0.3292,"l":0.305,"n":593,"o":0.3202,"t":"2025-06-30T04:00:00Z","v":337368,"vw":0.315994},{"c":0.3156,"h":0.3177,"l":0.306,"n":541,"o":0.31,"t":"2025-07-01T04:00:00Z","v":221320,"vw":0.311655},{"c":0.301,"h":0.318,"l":0.29,"n":3384,"o":0.3138,"t":"2025-07-02T04:00:00Z","v":884659,"vw":0.304469},{"c":5.83,"h":5.99,"l":5.425,"n":1163,"o":5.75,"t":"2025-07-03T04:00:00Z","v":32524,"vw":5.746982},{"c":5.65,"h":5.82,"l":5.5202,"n":713,"o":5.74,"t":"2025-07-07T04:00:00Z","v":41866,"vw":5.683299},{"c":6.02,"h":6.1697,"l":5.65,"n":378,"o":5.65,"t":"2025-07-08T04:00:00Z","v":21701,"vw":5.826725},{"c":6.39,"h":6.44,"l":6.09,"n":937,"o":6.09,"t":"2025-07-09T04:00:00Z","v":39501,"vw":6.320867},{"c":6.1,"h":6.36,"l":6.1,"n":238,"o":6.36,"t":"2025-07-10T04:00:00Z","v":7381,"vw":6.220297},{"c":6.12,"h":6.5,"l":5.99,"n":249,"o":6.2,"t":"2025-07-11T04:00:00Z","v":11185,"vw":6.220017},{"c":5.88,"h":6.12,"l":5.8,"n":342,"o":6.05,"t":"2025-07-14T04:00:00Z","v":14302,"vw":5.978039},{"c":5.96,"h":6,"l":5.815,"n":231,"o":5.85,"t":"2025-07-15T04:00:00Z","v":20145,"vw":5.918458},{"c":6.18,"h":6.25,"l":6.06,"n":266,"o":6.07,"t":"2025-07-16T04:00:00Z","v":14181,"vw":6.130345},{"c":5.97,"h":6.218,"l":5.92,"n":296,"o":6.18,"t":"2025-07-17T04:00:00Z","v":25025,"vw":6.018196},{"c":5.94,"h":6,"l":5.89,"n":179,"o":5.99,"t":"2025-07-18T04:00:00Z","v":6060,"vw":5.944255},{"c":5.94,"h":6.1,"l":5.94,"n":262,"o":5.96,"t":"2025-07-21T04:00:00Z","v":14940,"vw":6.020148},{"c":6,"h":6.09,"l":5.9009,"n":365,"o":5.9009,"t":"2025-07-22T04:00:00Z","v":19018,"vw":6.02952},{"c":6.25,"h":6.475,"l":6.0293,"n":403,"o":6.12,"t":"2025-07-23T04:00:00Z","v":19791,"vw":6.293257},{"c":6.48,"h":6.5999,"l":6.26,"n":291,"o":6.26,"t":"2025-07-24T04:00:00Z","v":20145,"vw":6.508325},{"c":6.15,"h":6.543,"l":6,"n":777,"o":6.48,"t":"2025-07-25T04:00:00Z","v":17440,"vw":6.221969},{"c":5.92,"h":6.24,"l":5.9,"n":696,"o":6.24,"t":"2025-07-28T04:00:00Z","v":14460,"vw":6.024278},{"c":5.54,"h":6.0624,"l":5.49,"n":975,"o":5.94,"t":"2025-07-29T04:00:00Z","v":32510,"vw":5.734054},{"c":5.43,"h":5.62,"l":5.43,"n":300,"o":5.55,"t":"2025-07-30T04:00:00Z","v":18035,"vw":5.524627},{"c":5.17,"h":5.5,"l":5.03,"n":485,"o":5.41,"t":"2025-07-31T04:00:00Z","v":23583,"vw":5.277466},{"c":4.83,"h":5.03,"l":4.7516,"n":1228,"o":5.03,"t":"2025-08-01T04:00:00Z","v":35494,"vw":4.883466},{"c":4.89,"h":5.125,"l":4.8,"n":505,"o":4.82,"t":"2025-08-04T04:00:00Z","v":36052,"vw":4.97511},{"c":4.64,"h":5.045,"l":4.6,"n":534,"o":4.86,"t":"2025-08-05T04:00:00Z","v":26404,"vw":4.758567},{"c":4.28,"h":4.85,"l":4.21,"n":585,"o":4.75,"t":"2025-08-06T04:00:00Z","v":36756,"vw":4.516273},{"c":4.29,"h":4.4506,"l":4.26,"n":398,"o":4.26,"t":"2025-08-07T04:00:00Z","v":19664,"vw":4.301407},{"c":4.36,"h":4.49,"l":4.15,"n":459,"o":4.28,"t":"2025-08-08T04:00:00Z","v":16810,"vw":4.311857},{"c":4.39,"h":4.48,"l":4.2616,"n":217,"o":4.31,"t":"2025-08-11T04:00:00Z","v":19332,"vw":4.415172},{"c":4.55,"h":4.75,"l":4.4367,"n":221,"o":4.49,"t":"2025-08-12T04:00:00Z","v":11273,"vw":4.504407},{"c":4.55,"h":4.77,"l":4.46,"n":784,"o":4.55,"t":"2025-08-13T04:00:00Z","v":21487,"vw":4.617255},{"c":4.45,"h":4.5,"l":4.3644,"n":145,"o":4.44,"t":"2025-08-14T04:00:00Z","v":4094,"vw":4.427628},{"c":4.36,"h":4.55,"l":4.25,"n":209,"o":4.3863,"t":"2025-08-15T04:00:00Z","v":11861,"vw":4.417801},{"c":4.35,"h":4.69,"l":4.26,"n":158,"o":4.26,"t":"2025-08-18T04:00:00Z","v":8263,"vw":4.336747},{"c":4.8,"h":4.89,"l":4.2579,"n":392,"o":4.29,"t":"2025-08-19T04:00:00Z","v":32546,"vw":4.578269},{"c":4.69,"h":4.9,"l":4.4832,"n":187,"o":4.9,"t":"2025-08-20T04:00:00Z","v":13281,"vw":4.713129},{"c":4.56,"h":4.71,"l":4.5001,"n":396,"o":4.71,"t":"2025-08-21T04:00:00Z","v":12968,"vw":4.604912},{"c":4.58,"h":4.69,"l":4.3652,"n":290,"o":4.5,"t":"2025-08-22T04:00:00Z","v":19650,"vw":4.570705},{"c":4.48,"h":4.5784,"l":4.44,"n":208,"o":4.49,"t":"2025-08-25T04:00:00Z","v":10307,"vw":4.488604},{"c":4.35,"h":4.4254,"l":4.3141,"n":209,"o":4.4,"t":"2025-08-26T04:00:00Z","v":10712,"vw":4.379246},{"c":4.26,"h":4.501,"l":4.22,"n":313,"o":4.26,"t":"2025-08-27T04:00:00Z","v":30941,"vw":4.346814},{"c":4.085,"h":4.28,"l":4.05,"n":399,"o":4.21,"t":"2025-08-28T04:00:00Z","v":21513,"vw":4.176453},{"c":4.04,"h":4.29,"l":3.79,"n":623,"o":4.07,"t":"2025-08-29T04:00:00Z","v":50128,"vw":3.974317},{"c":3.95,"h":4.1,"l":3.88,"n":196,"o":3.88,"t":"2025-09-02T04:00:00Z","v":23210,"vw":3.933177},{"c":3.86,"h":3.915,"l":3.69,"n":314,"o":3.85,"t":"2025-09-03T04:00:00Z","v":26080,"vw":3.819559},{"c":3.84,"h":4.0371,"l":3.7501,"n":116,"o":3.79,"t":"2025-09-04T04:00:00Z","v":7895,"vw":3.873786},{"c":3.95,"h":3.96,"l":3.88,"n":112,"o":3.92,"t":"2025-09-05T04:00:00Z","v":13505,"vw":3.936871},{"c":3.93,"h":3.9773,"l":3.9,"n":155,"o":3.95,"t":"2025-09-08T04:00:00Z","v":5875,"vw":3.934525},{"c":3.86,"h":3.9066,"l":3.86,"n":182,"o":3.87,"t":"2025-09-09T04:00:00Z","v":10469,"vw":3.88037},{"c":3.94,"h":3.96,"l":3.85,"n":121,"o":3.96,"t":"2025-09-10T04:00:00Z","v":6905,"vw":3.907693},{"c":4.16,"h":4.23,"l":3.89,"n":329,"o":3.89,"t":"2025-09-11T04:00:00Z","v":36401,"vw":4.069074},{"c":4.03,"h":4.15,"l":3.99,"n":336,"o":4.022,"t":"2025-09-12T04:00:00Z","v":13410,"vw":4.025136},{"c":4.02,"h":4.05,"l":3.9368,"n":173,"o":4.05,"t":"2025-09-15T04:00:00Z","v":9558,"vw":4.016234},{"c":4.07,"h":4.2,"l":3.97,"n":160,"o":4.05,"t":"2025-09-16T04:00:00Z","v":14087,"vw":4.091813},{"c":4.11,"h":4.17,"l":4.01,"n":227,"o":4.01,"t":"2025-09-17T04:00:00Z","v":16078,"vw":4.103763},{"c":4.1,"h":4.1597,"l":4.06,"n":193,"o":4.1,"t":"2025-09-18T04:00:00Z","v":17331,"vw":4.126887},{"c":4.16,"h":4.1838,"l":4.06,"n":182,"o":4.06,"t":"2025-09-19T04:00:00Z","v":9029,"vw":4.142126},{"c":4.28,"h":4.28,"l":4.0885,"n":154,"o":4.12,"t":"2025-09-22T04:00:00Z","v":10673,"vw":4.167532},{"c":4.7,"h":4.87,"l":4.25,"n":705,"o":4.3,"t":"2025-09-23T04:00:00Z","v":72182,"vw":4.493215},{"c":4.85,"h":4.9375,"l":4.53,"n":330,"o":4.79,"t":"2025-09-24T04:00:00Z","v":22467,"vw":4.797417},{"c":4.76,"h":4.85,"l":4.6,"n":162,"o":4.73,"t":"2025-09-25T04:00:00Z","v":15735,"vw":4.741984},{"c":4.55,"h":4.78,"l":4.54,"n":108,"o":4.72,"t":"2025-09-26T04:00:00Z","v":5505,"vw":4.609986},{"c":4.73,"h":4.7914,"l":4.6354,"n":152,"o":4.75,"t":"2025-09-29T04:00:00Z","v":15047,"vw":4.71221},{"c":4.47,"h":4.63,"l":4.4,"n":237,"o":4.61,"t":"2025-09-30T04:00:00Z","v":20663,"vw":4.493768},{"c":4.55,"h":4.7475,"l":4.41,"n":310,"o":4.41,"t":"2025-10-01T04:00:00Z","v":37195,"vw":4.562229},{"c":4.58,"h":4.61,"l":4.39,"n":231,"o":4.55,"t":"2025-10-02T04:00:00Z","v":11522,"vw":4.542512},{"c":5.23,"h":5.42,"l":4.68,"n":736,"o":4.68,"t":"2025-10-03T04:00:00Z","v":62759,"vw":5.046112},{"c":5.67,"h":5.735,"l":5.19,"n":396,"o":5.19,"t":"2025-10-06T04:00:00Z","v":52872,"vw":5.322997},{"c":6.33,"h":6.48,"l":5.6961,"n":997,"o":5.84,"t":"2025-10-07T04:00:00Z","v":110240,"vw":6.127424},{"c":6.74,"h":7.83,"l":6.49,"n":1308,"o":6.49,"t":"2025-10-08T04:00:00Z","v":188736,"vw":7.068884},{"c":6.64,"h":7.3855,"l":6.51,"n":621,"o":7.31,"t":"2025-10-09T04:00:00Z","v":62612,"vw":6.957093},{"c":6.11,"h":6.9302,"l":6,"n":499,"o":6.67,"t":"2025-10-10T04:00:00Z","v":67104,"vw":6.408819},{"c":6.92,"h":7.1176,"l":6.05,"n":594,"o":6.12,"t":"2025-10-13T04:00:00Z","v":38326,"vw":6.715707},{"c":7.19,"h":7.3178,"l":6.9247,"n":609,"o":7.1,"t":"2025-10-14T04:00:00Z","v":51991,"vw":7.146903},{"c":7.07,"h":7.6,"l":7,"n":491,"o":7.23,"t":"2025-10-15T04:00:00Z","v":22750,"vw":7.24086},{"c":6.32,"h":7.4973,"l":6.28,"n":427,"o":7.06,"t":"2025-10-16T04:00:00Z","v":33179,"vw":6.666342},{"c":6.01,"h":6.42,"l":6.01,"n":219,"o":6.26,"t":"2025-10-17T04:00:00Z","v":15796,"vw":6.217365},{"c":5.41,"h":6.03,"l":5.31,"n":453,"o":6.02,"t":"2025-10-20T04:00:00Z","v":44859,"vw":5.802383},{"c":5.39,"h":5.598,"l":5.27,"n":410,"o":5.5,"t":"2025-10-21T04:00:00Z","v":24251,"vw":5.433164},{"c":5.18,"h":5.5,"l":5,"n":630,"o":5.38,"t":"2025-10-22T04:00:00Z","v":74466,"vw":5.224011},{"c":4.98,"h":5.325,"l":4.95,"n":501,"o":5.07,"t":"2025-10-23T04:00:00Z","v":73705,"vw":5.077008},{"c":4.95,"h":5.35,"l":4.69,"n":542,"o":5,"t":"2025-10-24T04:00:00Z","v":31308,"vw":5.003193},{"c":4.9,"h":5.2199,"l":4.7,"n":505,"o":5.06,"t":"2025-10-27T04:00:00Z","v":26066,"vw":4.917617},{"c":4.89,"h":4.94,"l":4.81,"n":186,"o":4.82,"t":"2025-10-28T04:00:00Z","v":16367,"vw":4.870537},{"c":4.83,"h":4.98,"l":4.64,"n":239,"o":4.8,"t":"2025-10-29T04:00:00Z","v":15582,"vw":4.806092},{"c":4.8,"h":4.93,"l":4.6502,"n":194,"o":4.84,"t":"2025-10-30T04:00:00Z","v":13034,"vw":4.793673},{"c":4.87,"h":4.938,"l":4.7123,"n":164,"o":4.87,"t":"2025-10-31T04:00:00Z","v":9155,"vw":4.830865},{"c":4.77,"h":4.92,"l":4.71,"n":217,"o":4.92,"t":"2025-11-03T05:00:00Z","v":17934,"vw":4.80862},{"c":4.38,"h":4.7611,"l":4.38,"n":573,"o":4.68,"t":"2025-11-04T05:00:00Z","v":56630,"vw":4.569424},{"c":4.21,"h":4.61,"l":4.05,"n":397,"o":4.4,"t":"2025-11-05T05:00:00Z","v":24828,"vw":4.29726},{"c":4.11,"h":4.32,"l":4.03,"n":297,"o":4.3,"t":"2025-11-06T05:00:00Z","v":16772,"vw":4.141271},{"c":4.04,"h":4.199,"l":3.91,"n":302,"o":4.06,"t":"2025-11-07T05:00:00Z","v":18581,"vw":4.009395},{"c":3.85,"h":4.28,"l":3.85,"n":459,"o":4.02,"t":"2025-11-10T05:00:00Z","v":36802,"vw":3.949387},{"c":3.79,"h":4.043,"l":3.75,"n":472,"o":3.85,"t":"2025-11-11T05:00:00Z","v":25108,"vw":3.864201},{"c":3.52,"h":3.8499,"l":3.52,"n":758,"o":3.75,"t":"2025-11-12T05:00:00Z","v":55122,"vw":3.621385},{"c":3.52,"h":3.74,"l":3.51,"n":365,"o":3.51,"t":"2025-11-13T05:00:00Z","v":31378,"vw":3.618806},{"c":3.52,"h":3.65,"l":3.51,"n":306,"o":3.51,"t":"2025-11-14T05:00:00Z","v":25484,"vw":3.564716},{"c":3.51,"h":3.61,"l":3.3,"n":386,"o":3.54,"t":"2025-11-17T05:00:00Z","v":41312,"vw":3.459381},{"c":3.27,"h":3.5,"l":3.185,"n":364,"o":3.48,"t":"2025-11-18T05:00:00Z","v":27963,"vw":3.319349},{"c":3.27,"h":3.35,"l":3.19,"n":242,"o":3.3,"t":"2025-11-19T05:00:00Z","v":11682,"vw":3.282327},{"c":3.045,"h":3.47,"l":3.0009,"n":309,"o":3.47,"t":"2025-11-20T05:00:00Z","v":17356,"vw":3.128766},{"c":3.04,"h":3.15,"l":2.85,"n":484,"o":3.15,"t":"2025-11-21T05:00:00Z","v":50156,"vw":3.002468},{"c":3.03,"h":3.09,"l":2.98,"n":353,"o":2.98,"t":"2025-11-24T05:00:00Z","v":21031,"vw":3.026597},{"c":3.23,"h":3.26,"l":2.99,"n":217,"o":2.99,"t":"2025-11-25T05:00:00Z","v":19369,"vw":3.158808},{"c":3.27,"h":3.3,"l":3.16,"n":175,"o":3.18,"t":"2025-11-26T05:00:00Z","v":6311,"vw":3.235453},{"c":3.63,"h":3.6486,"l":3.3,"n":272,"o":3.3,"t":"2025-11-28T05:00:00Z","v":46201,"vw":3.551774},{"c":3.56,"h":3.97,"l":3.2714,"n":488,"o":3.97,"t":"2025-12-01T05:00:00Z","v":52161,"vw":3.625659},{"c":3.32,"h":3.58,"l":3.3,"n":374,"o":3.58,"t":"2025-12-02T05:00:00Z","v":27961,"vw":3.380232},{"c":3.26,"h":3.3335,"l":3.21,"n":226,"o":3.31,"t":"2025-12-03T05:00:00Z","v":8312,"vw":3.271508},{"c":3.38,"h":3.4,"l":3.247,"n":250,"o":3.3,"t":"2025-12-04T05:00:00Z","v":14800,"vw":3.317194},{"c":3.36,"h":3.52,"l":3.33,"n":181,"o":3.41,"t":"2025-12-05T05:00:00Z","v":20338,"vw":3.424966},{"c":3.27,"h":3.42,"l":3.22,"n":299,"o":3.31,"t":"2025-12-08T05:00:00Z","v":25034,"vw":3.270497},{"c":3.15,"h":3.26,"l":2.92,"n":317,"o":3.24,"t":"2025-12-09T05:00:00Z","v":29768,"vw":3.159744},{"c":3.06,"h":3.1488,"l":3.02,"n":413,"o":3.07,"t":"2025-12-10T05:00:00Z","v":35605,"vw":3.050432},{"c":3.09,"h":3.2147,"l":3.05,"n":284,"o":3.05,"t":"2025-12-11T05:00:00Z","v":18967,"vw":3.13172},{"c":3.03,"h":3.18,"l":2.9,"n":412,"o":3.08,"t":"2025-12-12T05:00:00Z","v":35410,"vw":3.029964},{"c":3.03,"h":3.2,"l":3,"n":391,"o":3.06,"t":"2025-12-15T05:00:00Z","v":32884,"vw":3.047397},{"c":3.2,"h":3.3599,"l":2.88,"n":411,"o":3.02,"t":"2025-12-16T05:00:00Z","v":43821,"vw":3.102111},{"c":3,"h":3.25,"l":3,"n":174,"o":3.2,"t":"2025-12-17T05:00:00Z","v":21764,"vw":3.068751},{"c":2.9,"h":3.1,"l":2.89,"n":339,"o":3.0347,"t":"2025-12-18T05:00:00Z","v":34605,"vw":2.947833},{"c":2.93,"h":3.04,"l":2.83,"n":316,"o":2.83,"t":"2025-12-19T05:00:00Z","v":27798,"vw":2.921882},{"c":2.86,"h":3,"l":2.83,"n":514,"o":2.9,"t":"2025-12-22T05:00:00Z","v":66626,"vw":2.888767},{"c":2.8,"h":2.8643,"l":2.7508,"n":543,"o":2.84,"t":"2025-12-23T05:00:00Z","v":55478,"vw":2.81106},{"c":2.78,"h":2.82,"l":2.7201,"n":244,"o":2.77,"t":"2025-12-24T05:00:00Z","v":21020,"vw":2.754757},{"c":2.77,"h":2.8,"l":2.73,"n":359,"o":2.79,"t":"2025-12-26T05:00:00Z","v":18032,"vw":2.75676},{"c":2.58,"h":2.75,"l":2.49,"n":841,"o":2.74,"t":"2025-12-29T05:00:00Z","v":54199,"vw":2.603956},{"c":2.51,"h":2.64,"l":2.51,"n":394,"o":2.56,"t":"2025-12-30T05:00:00Z","v":49814,"vw":2.559703},{"c":2.34,"h":2.49,"l":2.3,"n":1371,"o":2.48,"t":"2025-12-31T05:00:00Z","v":52512,"vw":2.418626},{"c":2.43,"h":2.55,"l":2.36,"n":1692,"o":2.41,"t":"2026-01-02T05:00:00Z","v":34862,"vw":2.418798},{"c":2.66,"h":2.685,"l":2.46,"n":281,"o":2.55,"t":"2026-01-05T05:00:00Z","v":25840,"vw":2.554491},{"c":3.07,"h":3.08,"l":2.7,"n":780,"o":2.7,"t":"2026-01-06T05:00:00Z","v":122989,"vw":2.864929},{"c":3.13,"h":3.19,"l":3.1,"n":637,"o":3.19,"t":"2026-01-07T05:00:00Z","v":70320,"vw":3.159766},{"c":3.05,"h":3.1799,"l":2.94,"n":1010,"o":3.11,"t":"2026-01-08T05:00:00Z","v":15558,"vw":3.041106},{"c":2.98,"h":3.0609,"l":2.9653,"n":219,"o":3.05,"t":"2026-01-09T05:00:00Z","v":5583,"vw":2.999897},{"c":2.99,"h":3.08,"l":2.96,"n":446,"o":3.01,"t":"2026-01-12T05:00:00Z","v":8087,"vw":3.012744},{"c":2.96,"h":2.99,"l":2.9001,"n":219,"o":2.98,"t":"2026-01-13T05:00:00Z","v":17919,"vw":2.953193},{"c":3.09,"h":3.13,"l":2.94,"n":622,"o":3.07,"t":"2026-01-14T05:00:00Z","v":27594,"vw":3.056866},{"c":2.99,"h":3.12,"l":2.92,"n":252,"o":3.05,"t":"2026-01-15T05:00:00Z","v":9917,"vw":3.050971},{"c":3.01,"h":3.02,"l":2.84,"n":190,"o":2.98,"t":"2026-01-16T05:00:00Z","v":16332,"vw":2.926744},{"c":2.92,"h":2.9747,"l":2.9,"n":118,"o":2.97,"t":"2026-01-20T05:00:00Z","v":7010,"vw":2.949549},{"c":2.88,"h":2.935,"l":2.87,"n":115,"o":2.89,"t":"2026-01-21T05:00:00Z","v":4866,"vw":2.896805},{"c":3.01,"h":3.08,"l":2.87,"n":174,"o":2.87,"t":"2026-01-22T05:00:00Z","v":7033,"vw":3.00305},{"c":3.01,"h":3.08,"l":2.99,"n":94,"o":2.99,"t":"2026-01-23T05:00:00Z","v":4416,"vw":3.044999},{"c":3.01,"h":3.09,"l":2.9693,"n":110,"o":3.09,"t":"2026-01-26T05:00:00Z","v":5986,"vw":3.058952},{"c":2.99,"h":3.06,"l":2.9643,"n":115,"o":2.9922,"t":"2026-01-27T05:00:00Z","v":9503,"vw":3.0352},{"c":2.97,"h":3.08,"l":2.93,"n":178,"o":3.02,"t":"2026-01-28T05:00:00Z","v":20189,"vw":3.014872},{"c":2.94,"h":2.97,"l":2.92,"n":114,"o":2.93,"t":"2026-01-29T05:00:00Z","v":7668,"vw":2.94445},{"c":2.94,"h":2.99,"l":2.88,"n":120,"o":2.99,"t":"2026-01-30T05:00:00Z","v":2343,"vw":2.920614},{"c":2.87,"h":2.95,"l":2.87,"n":105,"o":2.87,"t":"2026-02-02T05:00:00Z","v":2557,"vw":2.913095},{"c":2.72,"h":2.9489,"l":2.69,"n":258,"o":2.84,"t":"2026-02-03T05:00:00Z","v":15205,"vw":2.782989},{"c":2.81,"h":2.89,"l":2.8,"n":174,"o":2.85,"t":"2026-02-04T05:00:00Z","v":13023,"vw":2.832245},{"c":2.55,"h":2.7966,"l":2.51,"n":399,"o":2.7,"t":"2026-02-05T05:00:00Z","v":18778,"vw":2.60773},{"c":2.601,"h":2.7472,"l":2.55,"n":145,"o":2.55,"t":"2026-02-06T05:00:00Z","v":5546,"vw":2.608976},{"c":2.7,"h":2.8,"l":2.51,"n":1237,"o":2.57,"t":"2026-02-09T05:00:00Z","v":11812,"vw":2.632589},{"c":2.72,"h":2.8,"l":2.71,"n":171,"o":2.71,"t":"2026-02-10T05:00:00Z","v":15934,"vw":2.742783},{"c":2.62,"h":2.69,"l":2.62,"n":276,"o":2.69,"t":"2026-02-11T05:00:00Z","v":9274,"vw":2.640104},{"c":2.84,"h":2.9,"l":2.74,"n":1280,"o":2.89,"t":"2026-02-12T05:00:00Z","v":28984,"vw":2.800461},{"c":3.09,"h":3.15,"l":2.85,"n":312,"o":2.94,"t":"2026-02-13T05:00:00Z","v":15193,"vw":3.03252},{"c":2.97,"h":3.07,"l":2.9303,"n":174,"o":3,"t":"2026-02-17T05:00:00Z","v":9433,"vw":2.994662},{"c":3.03,"h":3.075,"l":2.83,"n":558,"o":3.07,"t":"2026-02-18T05:00:00Z","v":3442,"vw":2.989343},{"c":3.15,"h":3.15,"l":2.97,"n":295,"o":3.0256,"t":"2026-02-19T05:00:00Z","v":7134,"vw":3.038085},{"c":3.39,"h":3.39,"l":3.07,"n":397,"o":3.07,"t":"2026-02-20T05:00:00Z","v":26620,"vw":3.315805},{"c":3.47,"h":3.51,"l":3.2708,"n":267,"o":3.4,"t":"2026-02-23T05:00:00Z","v":24950,"vw":3.409126},{"c":3.5,"h":3.5099,"l":3.425,"n":129,"o":3.48,"t":"2026-02-24T05:00:00Z","v":11938,"vw":3.474271},{"c":3.25,"h":3.5,"l":3.15,"n":408,"o":3.5,"t":"2026-02-25T05:00:00Z","v":63658,"vw":3.344585},{"c":3.13,"h":3.32,"l":3.12,"n":235,"o":3.25,"t":"2026-02-26T05:00:00Z","v":9749,"vw":3.196087},{"c":3.21,"h":3.23,"l":3.12,"n":195,"o":3.12,"t":"2026-02-27T05:00:00Z","v":6783,"vw":3.172503},{"c":3.16,"h":3.2032,"l":3.1,"n":133,"o":3.1,"t":"2026-03-02T05:00:00Z","v":4761,"vw":3.162764},{"c":3.01,"h":3.33,"l":2.85,"n":725,"o":3.12,"t":"2026-03-03T05:00:00Z","v":54237,"vw":3.035363},{"c":2.99,"h":3.15,"l":2.79,"n":553,"o":3.15,"t":"2026-03-04T05:00:00Z","v":33597,"vw":2.928098},{"c":3.04,"h":3.19,"l":2.8,"n":809,"o":3.19,"t":"2026-03-05T05:00:00Z","v":22388,"vw":3.0468},{"c":2.89,"h":2.96,"l":2.805,"n":117,"o":2.91,"t":"2026-03-06T05:00:00Z","v":4001,"vw":2.911848},{"c":2.89,"h":2.9799,"l":2.77,"n":2365,"o":2.78,"t":"2026-03-09T04:00:00Z","v":27536,"vw":2.829252},{"c":2.8,"h":2.85,"l":2.78,"n":811,"o":2.8376,"t":"2026-03-10T04:00:00Z","v":15086,"vw":2.817437},{"c":2.66,"h":2.7924,"l":2.53,"n":727,"o":2.76,"t":"2026-03-11T04:00:00Z","v":23977,"vw":2.676306},{"c":2.66,"h":2.78,"l":2.6,"n":456,"o":2.6,"t":"2026-03-12T04:00:00Z","v":16280,"vw":2.682383},{"c":2.68,"h":2.74,"l":2.55,"n":463,"o":2.73,"t":"2026-03-13T04:00:00Z","v":8134,"vw":2.688861},{"c":2.62,"h":2.752,"l":2.5401,"n":982,"o":2.65,"t":"2026-03-16T04:00:00Z","v":15317,"vw":2.618226},{"c":2.55,"h":2.65,"l":2.55,"n":323,"o":2.6121,"t":"2026-03-17T04:00:00Z","v":17432,"vw":2.603547},{"c":2.58,"h":2.67,"l":2.52,"n":594,"o":2.59,"t":"2026-03-18T04:00:00Z","v":8509,"vw":2.586022},{"c":2.6,"h":2.64,"l":2.54,"n":344,"o":2.54,"t":"2026-03-19T04:00:00Z","v":3411,"vw":2.597678},{"c":2.57,"h":2.62,"l":2.51,"n":195,"o":2.55,"t":"2026-03-20T04:00:00Z","v":11617,"vw":2.549858},{"c":2.59,"h":2.59,"l":2.522,"n":142,"o":2.522,"t":"2026-03-23T04:00:00Z","v":11582,"vw":2.567108},{"c":2.69,"h":2.73,"l":2.6,"n":148,"o":2.6,"t":"2026-03-24T04:00:00Z","v":16061,"vw":2.656216},{"c":2.6,"h":2.8,"l":2.57,"n":201,"o":2.8,"t":"2026-03-25T04:00:00Z","v":22631,"vw":2.686627},{"c":2.62,"h":2.66,"l":2.61,"n":122,"o":2.62,"t":"2026-03-26T04:00:00Z","v":3323,"vw":2.630077},{"c":2.51,"h":2.68,"l":2.5,"n":212,"o":2.55,"t":"2026-03-27T04:00:00Z","v":23310,"vw":2.567681},{"c":2.46,"h":2.6,"l":2.42,"n":591,"o":2.5,"t":"2026-03-30T04:00:00Z","v":15824,"vw":2.507292},{"c":2.48,"h":2.48,"l":2.4,"n":135,"o":2.41,"t":"2026-03-31T04:00:00Z","v":13780,"vw":2.430281},{"c":3.04,"h":3.19,"l":2.4694,"n":654,"o":2.7,"t":"2026-04-01T04:00:00Z","v":63639,"vw":2.846178},{"c":3.27,"h":3.42,"l":3.1,"n":429,"o":3.18,"t":"2026-04-02T04:00:00Z","v":53204,"vw":3.245558},{"c":3.09,"h":3.2,"l":2.925,"n":270,"o":3.05,"t":"2026-04-06T04:00:00Z","v":29851,"vw":3.077714},{"c":2.83,"h":3.29,"l":2.67,"n":297,"o":3.12,"t":"2026-04-07T04:00:00Z","v":19525,"vw":2.97475},{"c":3.06,"h":3.115,"l":2.8801,"n":239,"o":2.8801,"t":"2026-04-08T04:00:00Z","v":16838,"vw":3.011274},{"c":2.95,"h":3,"l":2.767,"n":169,"o":2.93,"t":"2026-04-09T04:00:00Z","v":20601,"vw":2.915755},{"c":2.82,"h":3.04,"l":2.802,"n":329,"o":2.91,"t":"2026-04-10T04:00:00Z","v":11404,"vw":2.903053},{"c":2.84,"h":2.9225,"l":2.6959,"n":109,"o":2.8,"t":"2026-04-13T04:00:00Z","v":4739,"vw":2.84635},{"c":2.95,"h":3.081,"l":2.91,"n":847,"o":3.02,"t":"2026-04-14T04:00:00Z","v":16328,"vw":2.978056},{"c":2.95,"h":3.1,"l":2.8601,"n":605,"o":2.925,"t":"2026-04-15T04:00:00Z","v":34321,"vw":2.920451},{"c":2.91,"h":3.055,"l":2.91,"n":118,"o":3.055,"t":"2026-04-16T04:00:00Z","v":5753,"vw":2.977464},{"c":2.84,"h":2.99,"l":2.81,"n":1057,"o":2.89,"t":"2026-04-17T04:00:00Z","v":20281,"vw":2.924592},{"c":2.92,"h":3.071,"l":2.84,"n":1293,"o":2.88,"t":"2026-04-20T04:00:00Z","v":18443,"vw":2.932773},{"c":3.05,"h":3.0647,"l":2.835,"n":142,"o":2.99,"t":"2026-04-21T04:00:00Z","v":8849,"vw":2.939215},{"c":3,"h":3.058,"l":2.88,"n":469,"o":3.04,"t":"2026-04-22T04:00:00Z","v":26322,"vw":2.999041},{"c":2.91,"h":3,"l":2.91,"n":111,"o":2.96,"t":"2026-04-23T04:00:00Z","v":8332,"vw":2.946828},{"c":2.96,"h":3.06,"l":2.829,"n":188,"o":2.829,"t":"2026-04-24T04:00:00Z","v":24699,"vw":2.969969},{"c":3.2,"h":3.31,"l":3.045,"n":546,"o":3.05,"t":"2026-04-27T04:00:00Z","v":27553,"vw":3.194985},{"c":3.04,"h":3.21,"l":3.035,"n":84,"o":3.12,"t":"2026-04-28T04:00:00Z","v":4604,"vw":3.102221},{"c":2.98,"h":3.094,"l":2.95,"n":429,"o":3,"t":"2026-04-29T04:00:00Z","v":5316,"vw":3.031221},{"c":3.05,"h":3.125,"l":3,"n":548,"o":3,"t":"2026-04-30T04:00:00Z","v":8669,"vw":3.02456},{"c":3.085,"h":3.1427,"l":3.08,"n":111,"o":3.1427,"t":"2026-05-01T04:00:00Z","v":3712,"vw":3.108863},{"c":3.0001,"h":3.1,"l":2.95,"n":476,"o":3.07,"t":"2026-05-04T04:00:00Z","v":6928,"vw":3.025889},{"c":2.9,"h":3.1399,"l":2.87,"n":992,"o":2.9971,"t":"2026-05-05T04:00:00Z","v":22065,"vw":2.950462},{"c":2.95,"h":3.11,"l":2.95,"n":294,"o":3,"t":"2026-05-06T04:00:00Z","v":27006,"vw":3.042374},{"c":2.88,"h":3.0599,"l":2.82,"n":1155,"o":2.9,"t":"2026-05-07T04:00:00Z","v":7847,"vw":2.901045},{"c":2.75,"h":2.88,"l":2.61,"n":210,"o":2.83,"t":"2026-05-08T04:00:00Z","v":17808,"vw":2.757354},{"c":2.67,"h":2.87,"l":2.67,"n":483,"o":2.7,"t":"2026-05-11T04:00:00Z","v":10662,"vw":2.738577},{"c":2.73,"h":2.79,"l":2.664,"n":303,"o":2.77,"t":"2026-05-12T04:00:00Z","v":9454,"vw":2.718696},{"c":2.8,"h":2.9389,"l":2.718,"n":183,"o":2.77,"t":"2026-05-13T04:00:00Z","v":4788,"vw":2.828634},{"c":2.75,"h":2.8,"l":2.75,"n":177,"o":2.8,"t":"2026-05-14T04:00:00Z","v":5691,"vw":2.792571},{"c":2.72,"h":2.7216,"l":2.72,"n":68,"o":2.72,"t":"2026-05-15T04:00:00Z","v":1135,"vw":2.720889},{"c":2.81,"h":2.91,"l":2.72,"n":2359,"o":2.72,"t":"2026-05-18T04:00:00Z","v":10122,"vw":2.828473},{"c":2.7,"h":2.81,"l":2.7,"n":214,"o":2.73,"t":"2026-05-19T04:00:00Z","v":5578,"vw":2.730289},{"c":2.8,"h":2.8,"l":2.7001,"n":123,"o":2.75,"t":"2026-05-20T04:00:00Z","v":7334,"vw":2.720866},{"c":2.745,"h":2.8,"l":2.6867,"n":181,"o":2.8,"t":"2026-05-21T04:00:00Z","v":9080,"vw":2.770848},{"c":2.73,"h":2.77,"l":2.678,"n":270,"o":2.71,"t":"2026-05-22T04:00:00Z","v":4082,"vw":2.713584},{"c":2.81,"h":2.825,"l":2.69,"n":250,"o":2.69,"t":"2026-05-26T04:00:00Z","v":14997,"vw":2.743839},{"c":2.9,"h":3.15,"l":2.76,"n":1763,"o":2.77,"t":"2026-05-27T04:00:00Z","v":24309,"vw":2.990262},{"c":2.97,"h":3.02,"l":2.73,"n":1407,"o":2.9,"t":"2026-05-28T04:00:00Z","v":17773,"vw":2.83041},{"c":3.01,"h":3.05,"l":2.905,"n":273,"o":3,"t":"2026-05-29T04:00:00Z","v":12812,"vw":2.988089},{"c":2.96,"h":3.03,"l":2.79,"n":340,"o":3,"t":"2026-06-01T04:00:00Z","v":14222,"vw":2.964176},{"c":2.95,"h":2.96,"l":2.855,"n":220,"o":2.95,"t":"2026-06-02T04:00:00Z","v":6845,"vw":2.910932},{"c":2.89,"h":3.05,"l":2.75,"n":797,"o":3.05,"t":"2026-06-03T04:00:00Z","v":20761,"vw":2.929957},{"c":2.97,"h":3.0099,"l":2.902,"n":150,"o":2.98,"t":"2026-06-04T04:00:00Z","v":8194,"vw":2.959329},{"c":2.85,"h":3.055,"l":2.8201,"n":249,"o":3.04,"t":"2026-06-05T04:00:00Z","v":10583,"vw":2.949147},{"c":2.86,"h":2.8989,"l":2.7793,"n":711,"o":2.8,"t":"2026-06-08T04:00:00Z","v":4258,"vw":2.82128},{"c":2.8,"h":2.86,"l":2.75,"n":129,"o":2.84,"t":"2026-06-09T04:00:00Z","v":12127,"vw":2.810718},{"c":2.73,"h":2.82,"l":2.73,"n":340,"o":2.8,"t":"2026-06-10T04:00:00Z","v":5550,"vw":2.773973},{"c":2.55,"h":2.9754,"l":2.55,"n":70386,"o":2.7,"t":"2026-06-11T04:00:00Z","v":7000647,"vw":2.802139},{"c":2.8,"h":2.94,"l":2.55,"n":1266,"o":2.66,"t":"2026-06-12T04:00:00Z","v":171936,"vw":2.735347},{"c":2.83,"h":2.96,"l":2.66,"n":3215,"o":2.7,"t":"2026-06-15T04:00:00Z","v":111172,"vw":2.862338},{"c":3.95,"h":4,"l":2.6801,"n":6053,"o":2.77,"t":"2026-06-16T04:00:00Z","v":494040,"vw":3.689882},{"c":3.45,"h":3.78,"l":3.33,"n":6525,"o":3.78,"t":"2026-06-17T04:00:00Z","v":132718,"vw":3.55811},{"c":3.72,"h":3.79,"l":3.3756,"n":5651,"o":3.42,"t":"2026-06-18T04:00:00Z","v":43954,"vw":3.599825},{"c":3.87,"h":4.25,"l":3.5647,"n":8916,"o":3.7,"t":"2026-06-22T04:00:00Z","v":66418,"vw":4.016361},{"c":4.03,"h":4.2,"l":3.93,"n":1823,"o":4.11,"t":"2026-06-23T04:00:00Z","v":46252,"vw":4.07879},{"c":3.79,"h":4.04,"l":3.7701,"n":2915,"o":3.94,"t":"2026-06-24T04:00:00Z","v":30639,"vw":3.860773},{"c":3.83,"h":4.05,"l":3.695,"n":5431,"o":3.8,"t":"2026-06-25T04:00:00Z","v":19970,"vw":3.840043},{"c":3.97,"h":4.05,"l":3.75,"n":7833,"o":3.75,"t":"2026-06-26T04:00:00Z","v":132956,"vw":3.889454},{"c":3.78,"h":4.14,"l":3.62,"n":1012,"o":4,"t":"2026-06-29T04:00:00Z","v":41522,"vw":3.810987},{"c":3.82,"h":3.9,"l":3.6825,"n":1237,"o":3.75,"t":"2026-06-30T04:00:00Z","v":9392,"vw":3.785524},{"c":3.4,"h":3.7824,"l":3.4,"n":1404,"o":3.67,"t":"2026-07-01T04:00:00Z","v":46476,"vw":3.592486},{"c":4.16,"h":4.4,"l":3.45,"n":1814,"o":3.45,"t":"2026-07-02T04:00:00Z","v":191304,"vw":4.117986},{"c":5.62,"h":6.1789,"l":4.672,"n":10564,"o":4.7,"t":"2026-07-06T04:00:00Z","v":897337,"vw":5.534854},{"c":5.38,"h":5.74,"l":4.65,"n":2220,"o":5.51,"t":"2026-07-07T04:00:00Z","v":176510,"vw":5.100693},{"c":5.15,"h":5.35,"l":5,"n":1162,"o":5.25,"t":"2026-07-08T04:00:00Z","v":46604,"vw":5.135224},{"c":5.48,"h":5.615,"l":5.2409,"n":1042,"o":5.26,"t":"2026-07-09T04:00:00Z","v":60425,"vw":5.459746},{"c":5.37,"h":5.9062,"l":5.33,"n":783,"o":5.5,"t":"2026-07-10T04:00:00Z","v":32367,"vw":5.542908},{"c":4.94,"h":5.86,"l":4.91,"n":1427,"o":5.86,"t":"2026-07-13T04:00:00Z","v":103056,"vw":5.309781},{"c":5.35,"h":5.55,"l":4.9,"n":661,"o":4.9,"t":"2026-07-14T04:00:00Z","v":39559,"vw":5.324192},{"c":5.29,"h":5.59,"l":4.87,"n":1165,"o":5.35,"t":"2026-07-15T04:00:00Z","v":46163,"vw":5.343446},{"c":4.71,"h":5.3101,"l":4.68,"n":2194,"o":5.15,"t":"2026-07-16T04:00:00Z","v":57023,"vw":4.858344},{"c":4.56,"h":4.8381,"l":4.52,"n":545,"o":4.59,"t":"2026-07-17T04:00:00Z","v":18008,"vw":4.630482},{"c":4.15,"h":4.55,"l":4.05,"n":859,"o":4.55,"t":"2026-07-20T04:00:00Z","v":43936,"vw":4.316244},{"c":4.12,"h":4.29,"l":4.12,"n":407,"o":4.19,"t":"2026-07-21T04:00:00Z","v":15132,"vw":4.230004},{"c":3.6,"h":4.29,"l":3.52,"n":1337,"o":4.11,"t":"2026-07-22T04:00:00Z","v":108909,"vw":3.864594},{"c":3.66,"h":3.8309,"l":3.56,"n":261,"o":3.56,"t":"2026-07-23T04:00:00Z","v":28363,"vw":3.663612},{"c":3.95,"h":4.05,"l":3.625,"n":780,"o":3.79,"t":"2026-07-24T04:00:00Z","v":37715,"vw":3.807207},{"c":3.74,"h":4.2586,"l":3.7247,"n":752,"o":4.04,"t":"2026-07-27T04:00:00Z","v":15581,"vw":3.955374},{"c":3.46,"h":3.9361,"l":3.42,"n":391,"o":3.78,"t":"2026-07-28T04:00:00Z","v":20443,"vw":3.570828},{"c":3.18,"h":3.7694,"l":3.1175,"n":655,"o":3.54,"t":"2026-07-29T04:00:00Z","v":37228,"vw":3.329702},{"c":3.21,"h":3.33,"l":3,"n":360,"o":3,"t":"2026-07-30T04:00:00Z","v":41504,"vw":3.178472},{"c":3.23,"h":3.3,"l":3.2,"n":162,"o":3.23,"t":"2026-07-31T04:00:00Z","v":14374,"vw":3.245122},{"c":3.37,"h":3.62,"l":3.25,"n":1138,"o":3.25,"t":"2026-08-03T04:00:00Z","v":23165,"vw":3.454053},{"c":3.62,"h":3.72,"l":3.44,"n":616,"o":3.44,"t":"2026-08-04T04:00:00Z","v":10696,"vw":3.594562},{"c":3.36,"h":3.74,"l":3.33,"n":703,"o":3.64,"t":"2026-08-05T04:00:00Z","v":22800,"vw":3.476207},{"c":3.44,"h":3.71,"l":3.32,"n":579,"o":3.39,"t":"2026-08-06T04:00:00Z","v":12409,"vw":3.454028},{"c":3.38,"h":3.6,"l":3.33,"n":502,"o":3.47,"t":"2026-08-07T04:00:00Z","v":8821,"vw":3.444544},{"c":3.3,"h":3.47,"l":3.28,"n":481,"o":3.28,"t":"2026-08-10T04:00:00Z","v":9847,"vw":3.351141},{"c":3.28,"h":3.41,"l":3.24,"n":399,"o":3.24,"t":"2026-08-11T04:00:00Z","v":5145,"vw":3.344247},{"c":3.12,"h":3.409,"l":3.12,"n":373,"o":3.34,"t":"2026-08-12T04:00:00Z","v":33403,"vw":3.239843},{"c":2.98,"h":3.2577,"l":2.85,"n":728,"o":3.11,"t":"2026-08-13T04:00:00Z","v":25266,"vw":3.033901},{"c":3.1,"h":3.38,"l":2.98,"n":608,"o":2.98,"t":"2026-08-14T04:00:00Z","v":98524,"vw":3.143266},{"c":3,"h":3.19,"l":2.9001,"n":257,"o":3.08,"t":"2026-08-17T04:00:00Z","v":7488,"vw":3.05285},{"c":3,"h":3.34,"l":2.9623,"n":154,"o":3.11,"t":"2026-08-18T04:00:00Z","v":10066,"vw":3.134632},{"c":2.96,"h":3.16,"l":2.9,"n":216,"o":2.95,"t":"2026-08-19T04:00:00Z","v":9873,"vw":3.028961},{"c":2.9,"h":3.1299,"l":2.89,"n":150,"o":2.89,"t":"2026-08-20T04:00:00Z","v":6413,"vw":2.954345},{"c":2.93,"h":3.2225,"l":2.93,"n":130,"o":3.2225,"t":"2026-08-21T04:00:00Z","v":2109,"vw":3.098241},{"c":2.92,"h":3.078,"l":2.89,"n":211,"o":2.94,"t":"2026-08-24T04:00:00Z","v":7419,"vw":2.980252},{"c":2.987,"h":3,"l":2.875,"n":178,"o":2.9,"t":"2026-08-25T04:00:00Z","v":6086,"vw":2.912641},{"c":2.89,"h":2.95,"l":2.8696,"n":173,"o":2.95,"t":"2026-08-26T04:00:00Z","v":8339,"vw":2.909073},{"c":2.9,"h":2.9834,"l":2.88,"n":276,"o":2.925,"t":"2026-08-27T04:00:00Z","v":14818,"vw":2.914996},{"c":3.04,"h":3.1052,"l":3.01,"n":181,"o":3.05,"t":"2026-08-28T04:00:00Z","v":15919,"vw":3.044865},{"c":3.01,"h":3.13,"l":2.9,"n":115,"o":2.95,"t":"2026-08-31T04:00:00Z","v":7331,"vw":2.945911},{"c":2.94,"h":2.96,"l":2.91,"n":140,"o":2.952,"t":"2026-09-01T04:00:00Z","v":5575,"vw":2.944218},{"c":2.93,"h":2.96,"l":2.91,"n":118,"o":2.95,"t":"2026-09-02T04:00:00Z","v":7529,"vw":2.940119},{"c":3.09,"h":3.15,"l":2.92,"n":509,"o":2.92,"t":"2026-09-03T04:00:00Z","v":29017,"vw":3.071683},{"c":3.32,"h":3.3989,"l":3.15,"n":267,"o":3.15,"t":"2026-09-04T04:00:00Z","v":32262,"vw":3.205056},{"c":3.54,"h":3.655,"l":3.34,"n":497,"o":3.34,"t":"2026-09-08T04:00:00Z","v":49123,"vw":3.515762},{"c":3.15,"h":3.599,"l":3.1429,"n":223,"o":3.54,"t":"2026-09-09T04:00:00Z","v":9402,"vw":3.425962},{"c":3.28,"h":3.3015,"l":3.12,"n":95,"o":3.27,"t":"2026-09-10T04:00:00Z","v":8010,"vw":3.195778},{"c":3.31,"h":3.45,"l":3.27,"n":184,"o":3.37,"t":"2026-09-11T04:00:00Z","v":12424,"vw":3.339826},{"c":3.12,"h":3.25,"l":3.0594,"n":379,"o":3.25,"t":"2026-09-14T04:00:00Z","v":14118,"vw":3.147051},{"c":3.13,"h":3.26,"l":3.13,"n":123,"o":3.13,"t":"2026-09-15T04:00:00Z","v":6586,"vw":3.205592},{"c":3.11,"h":3.11,"l":3.04,"n":159,"o":3.11,"t":"2026-09-16T04:00:00Z","v":3375,"vw":3.059281},{"c":2.99,"h":3.198,"l":2.99,"n":297,"o":3.12,"t":"2026-09-17T04:00:00Z","v":14923,"vw":3.066077},{"c":3,"h":3.105,"l":3,"n":171,"o":3.05,"t":"2026-09-18T04:00:00Z","v":1884,"vw":3.039223},{"c":3.055,"h":3.22,"l":2.93,"n":365,"o":3.22,"t":"2026-09-21T04:00:00Z","v":22255,"vw":3.127182},{"c":2.94,"h":3.03,"l":2.89,"n":264,"o":3.03,"t":"2026-09-22T04:00:00Z","v":24377,"vw":2.91971},{"c":2.83,"h":2.91,"l":2.8,"n":176,"o":2.8871,"t":"2026-09-23T04:00:00Z","v":11688,"vw":2.850288},{"c":2.93,"h":2.9461,"l":2.8,"n":278,"o":2.8,"t":"2026-09-24T04:00:00Z","v":23459,"vw":2.871961},{"c":2.85,"h":2.94,"l":2.8,"n":190,"o":2.94,"t":"2026-09-25T04:00:00Z","v":12293,"vw":2.852783},{"c":2.73,"h":2.87,"l":2.7,"n":227,"o":2.84,"t":"2026-09-28T04:00:00Z","v":8443,"vw":2.788584},{"c":2.76,"h":2.89,"l":2.74,"n":172,"o":2.83,"t":"2026-09-29T04:00:00Z","v":18706,"vw":2.778748},{"c":2.77,"h":2.86,"l":2.74,"n":159,"o":2.86,"t":"2026-09-30T04:00:00Z","v":23308,"vw":2.794911},{"c":2.63,"h":2.66,"l":2.42,"n":470,"o":2.54,"t":"2026-10-01T04:00:00Z","v":54884,"vw":2.521526},{"c":2.75,"h":2.77,"l":2.69,"n":203,"o":2.72,"t":"2026-10-02T04:00:00Z","v":18973,"vw":2.738339},{"c":2.76,"h":2.8882,"l":2.72,"n":358,"o":2.75,"t":"2026-10-05T04:00:00Z","v":5763,"vw":2.767963},{"c":2.68,"h":2.8,"l":2.6,"n":376,"o":2.8,"t":"2026-10-06T04:00:00Z","v":17140,"vw":2.730001},{"c":2.7,"h":2.82,"l":2.62,"n":271,"o":2.68,"t":"2026-10-07T04:00:00Z","v":16818,"vw":2.750071},{"c":2.74,"h":2.815,"l":2.695,"n":308,"o":2.7,"t":"2026-10-08T04:00:00Z","v":8031,"vw":2.767002},{"c":2.77,"h":2.79,"l":2.71,"n":321,"o":2.78,"t":"2026-10-09T04:00:00Z","v":5967,"vw":2.7487},{"c":2.76,"h":2.83,"l":2.72,"n":321,"o":2.83,"t":"2026-10-12T04:00:00Z","v":7873,"vw":2.794741},{"c":2.75,"h":2.82,"l":2.75,"n":105,"o":2.82,"t":"2026-10-13T04:00:00Z","v":3344,"vw":2.775608},{"c":2.66,"h":2.79,"l":2.57,"n":443,"o":2.79,"t":"2026-10-14T04:00:00Z","v":11334,"vw":2.692919},{"c":2.66,"h":2.8376,"l":2.6052,"n":415,"o":2.62,"t":"2026-10-15T04:00:00Z","v":9008,"vw":2.676443},{"c":2.68,"h":2.735,"l":2.64,"n":230,"o":2.69,"t":"2026-10-16T04:00:00Z","v":5002,"vw":2.682466},{"c":2.6225,"h":2.76,"l":2.5,"n":363,"o":2.65,"t":"2026-10-19T04:00:00Z","v":10097,"vw":2.618697},{"c":2.64,"h":2.675,"l":2.58,"n":129,"o":2.58,"t":"2026-10-20T04:00:00Z","v":3925,"vw":2.649421},{"c":2.65,"h":2.6501,"l":2.62,"n":271,"o":2.62,"t":"2026-10-21T04:00:00Z","v":5371,"vw":2.644294},{"c":2.65,"h":2.7592,"l":2.58,"n":2583,"o":2.58,"t":"2026-10-22T04:00:00Z","v":11290,"vw":2.684673},{"c":2.5717,"h":2.61,"l":2.5717,"n":60,"o":2.61,"t":"2026-10-23T04:00:00Z","v":1181,"vw":2.60234}],"volatilityBars":[{"c":2.9,"h":2.96,"l":2.9,"n":24,"o":2.9,"t":"2026-08-25T13:30:00Z","v":2163,"vw":2.904393},{"c":2.8935,"h":2.9,"l":2.8935,"n":7,"o":2.9,"t":"2026-08-25T13:45:00Z","v":304,"vw":2.89675},{"c":2.875,"h":2.9,"l":2.875,"n":6,"o":2.9,"t":"2026-08-25T14:00:00Z","v":982,"vw":2.892105},{"c":2.94,"h":3,"l":2.89,"n":11,"o":2.89,"t":"2026-08-25T14:30:00Z","v":918,"vw":2.953333},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-08-25T17:45:00Z","v":150,"vw":2.92},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-08-25T18:45:00Z","v":100,"vw":2.95},{"c":2.987,"h":2.987,"l":2.92,"n":2,"o":2.92,"t":"2026-08-25T19:00:00Z","v":200,"vw":2.9535},{"c":2.95,"h":2.95,"l":2.95,"n":5,"o":2.95,"t":"2026-08-26T13:30:00Z","v":268,"vw":2.95},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-08-26T16:00:00Z","v":250,"vw":2.94},{"c":2.8696,"h":2.8696,"l":2.8696,"n":1,"o":2.8696,"t":"2026-08-26T16:15:00Z","v":500,"vw":2.8696},{"c":2.9027,"h":2.9027,"l":2.9027,"n":1,"o":2.9027,"t":"2026-08-26T16:30:00Z","v":100,"vw":2.9027},{"c":2.8711,"h":2.95,"l":2.8711,"n":21,"o":2.94,"t":"2026-08-26T17:30:00Z","v":2110,"vw":2.921658},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-08-26T18:30:00Z","v":500,"vw":2.88},{"c":2.8801,"h":2.8801,"l":2.8801,"n":1,"o":2.8801,"t":"2026-08-26T18:45:00Z","v":123,"vw":2.8801},{"c":2.91,"h":2.915,"l":2.91,"n":2,"o":2.915,"t":"2026-08-26T19:00:00Z","v":200,"vw":2.9125},{"c":2.9499,"h":2.9499,"l":2.93,"n":6,"o":2.93,"t":"2026-08-26T19:15:00Z","v":599,"vw":2.937992},{"c":2.89,"h":2.89,"l":2.89,"n":4,"o":2.89,"t":"2026-08-26T19:30:00Z","v":295,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-08-26T19:45:00Z","v":377,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-08-26T20:00:00Z","v":366,"vw":2.89},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-08-26T20:30:00Z","v":1000,"vw":2.86},{"c":2.92,"h":2.925,"l":2.92,"n":6,"o":2.925,"t":"2026-08-27T13:30:00Z","v":401,"vw":2.921667},{"c":2.8804,"h":2.8804,"l":2.8804,"n":1,"o":2.8804,"t":"2026-08-27T13:45:00Z","v":343,"vw":2.8804},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-08-27T14:00:00Z","v":100,"vw":2.9},{"c":2.92,"h":2.92,"l":2.92,"n":7,"o":2.92,"t":"2026-08-27T14:15:00Z","v":383,"vw":2.92},{"c":2.95,"h":2.95,"l":2.95,"n":6,"o":2.95,"t":"2026-08-27T14:30:00Z","v":218,"vw":2.95},{"c":2.92,"h":2.92,"l":2.905,"n":43,"o":2.905,"t":"2026-08-27T14:45:00Z","v":3712,"vw":2.916677},{"c":2.902,"h":2.91,"l":2.902,"n":2,"o":2.91,"t":"2026-08-27T15:00:00Z","v":300,"vw":2.904667},{"c":2.97,"h":2.97,"l":2.92,"n":12,"o":2.92,"t":"2026-08-27T15:15:00Z","v":1570,"vw":2.944505},{"c":2.9834,"h":2.9834,"l":2.9834,"n":1,"o":2.9834,"t":"2026-08-27T15:30:00Z","v":100,"vw":2.9834},{"c":2.881,"h":2.881,"l":2.881,"n":2,"o":2.881,"t":"2026-08-27T15:45:00Z","v":124,"vw":2.881},{"c":2.88,"h":2.88,"l":2.88,"n":5,"o":2.88,"t":"2026-08-27T16:00:00Z","v":140,"vw":2.88},{"c":2.895,"h":2.9099,"l":2.895,"n":2,"o":2.9099,"t":"2026-08-27T16:15:00Z","v":680,"vw":2.897191},{"c":2.91,"h":2.91,"l":2.9098,"n":49,"o":2.9098,"t":"2026-08-27T16:30:00Z","v":3912,"vw":2.909988},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-08-27T17:30:00Z","v":200,"vw":2.91},{"c":2.92,"h":2.92,"l":2.91,"n":17,"o":2.91,"t":"2026-08-27T19:45:00Z","v":980,"vw":2.918532},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-08-27T20:00:00Z","v":319,"vw":2.9},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-08-28T13:15:00Z","v":100,"vw":3.02},{"c":3.05,"h":3.05,"l":3.05,"n":7,"o":3.05,"t":"2026-08-28T13:30:00Z","v":4624,"vw":3.05},{"c":3.0671,"h":3.0671,"l":3.04,"n":10,"o":3.04,"t":"2026-08-28T13:45:00Z","v":1780,"vw":3.042506},{"c":3.01,"h":3.065,"l":3.01,"n":21,"o":3.0226,"t":"2026-08-28T14:00:00Z","v":2821,"vw":3.028221},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-08-28T14:45:00Z","v":100,"vw":3.02},{"c":3.1052,"h":3.1052,"l":3.1052,"n":2,"o":3.1052,"t":"2026-08-28T16:00:00Z","v":162,"vw":3.1052},{"c":3.06,"h":3.06,"l":3.06,"n":8,"o":3.06,"t":"2026-08-28T16:15:00Z","v":1400,"vw":3.06},{"c":3.05,"h":3.05,"l":3.0448,"n":3,"o":3.0448,"t":"2026-08-28T16:30:00Z","v":262,"vw":3.046792},{"c":3.03,"h":3.0497,"l":3.03,"n":4,"o":3.035,"t":"2026-08-28T16:45:00Z","v":1954,"vw":3.047936},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-08-28T17:30:00Z","v":113,"vw":3.04},{"c":3.02,"h":3.035,"l":3.02,"n":4,"o":3.035,"t":"2026-08-28T18:45:00Z","v":579,"vw":3.030435},{"c":3.05,"h":3.05,"l":3.05,"n":8,"o":3.05,"t":"2026-08-28T19:45:00Z","v":401,"vw":3.05},{"c":3.04,"h":3.04,"l":3.04,"n":4,"o":3.04,"t":"2026-08-28T20:00:00Z","v":363,"vw":3.04},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-08-28T21:15:00Z","v":200,"vw":3},{"c":3.13,"h":3.13,"l":2.95,"n":8,"o":2.95,"t":"2026-08-31T13:30:00Z","v":3000,"vw":2.957583},{"c":2.96,"h":3,"l":2.96,"n":7,"o":3,"t":"2026-08-31T15:00:00Z","v":389,"vw":2.98},{"c":3.01,"h":3.02,"l":3.01,"n":4,"o":3.01,"t":"2026-08-31T18:30:00Z","v":301,"vw":3.013333},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-08-31T19:00:00Z","v":2000,"vw":2.9},{"c":3.01,"h":3.01,"l":3.01,"n":5,"o":3.01,"t":"2026-08-31T20:00:00Z","v":470,"vw":3.01},{"c":2.952,"h":2.952,"l":2.952,"n":1,"o":2.952,"t":"2026-09-01T16:00:00Z","v":175,"vw":2.952},{"c":2.92,"h":2.94,"l":2.91,"n":11,"o":2.92,"t":"2026-09-01T18:45:00Z","v":1369,"vw":2.926368},{"c":2.95,"h":2.95,"l":2.95,"n":11,"o":2.95,"t":"2026-09-01T19:30:00Z","v":2698,"vw":2.95},{"c":2.96,"h":2.96,"l":2.96,"n":9,"o":2.96,"t":"2026-09-01T19:45:00Z","v":516,"vw":2.96},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-09-01T20:00:00Z","v":231,"vw":2.94},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-02T14:30:00Z","v":100,"vw":2.95},{"c":2.91,"h":2.92,"l":2.91,"n":4,"o":2.92,"t":"2026-09-02T14:45:00Z","v":227,"vw":2.914444},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-09-02T15:15:00Z","v":2415,"vw":2.96},{"c":2.95,"h":2.95,"l":2.91,"n":6,"o":2.935,"t":"2026-09-02T16:45:00Z","v":2387,"vw":2.918173},{"c":2.96,"h":2.96,"l":2.91,"n":5,"o":2.91,"t":"2026-09-02T17:00:00Z","v":429,"vw":2.948235},{"c":2.955,"h":2.955,"l":2.955,"n":1,"o":2.955,"t":"2026-09-02T18:30:00Z","v":500,"vw":2.955},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-09-02T19:00:00Z","v":100,"vw":2.92},{"c":2.955,"h":2.955,"l":2.955,"n":7,"o":2.955,"t":"2026-09-02T19:45:00Z","v":152,"vw":2.955},{"c":2.93,"h":2.93,"l":2.93,"n":4,"o":2.93,"t":"2026-09-02T20:00:00Z","v":124,"vw":2.93},{"c":2.9,"h":2.91,"l":2.9,"n":4,"o":2.91,"t":"2026-09-02T22:15:00Z","v":282,"vw":2.905857},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-09-03T13:00:00Z","v":120,"vw":2.9},{"c":2.92,"h":2.92,"l":2.92,"n":8,"o":2.92,"t":"2026-09-03T13:30:00Z","v":171,"vw":2.92},{"c":3.15,"h":3.15,"l":3.035,"n":10,"o":3.035,"t":"2026-09-03T13:45:00Z","v":7503,"vw":3.093277},{"c":3.035,"h":3.15,"l":3.035,"n":11,"o":3.15,"t":"2026-09-03T14:00:00Z","v":1719,"vw":3.136367},{"c":3.05,"h":3.05,"l":3.04,"n":3,"o":3.04,"t":"2026-09-03T14:30:00Z","v":300,"vw":3.043333},{"c":3.0967,"h":3.0967,"l":3.0967,"n":3,"o":3.0967,"t":"2026-09-03T14:45:00Z","v":260,"vw":3.0967},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-09-03T15:15:00Z","v":102,"vw":2.93},{"c":2.992,"h":2.992,"l":2.992,"n":1,"o":2.992,"t":"2026-09-03T15:45:00Z","v":218,"vw":2.992},{"c":2.92,"h":2.92,"l":2.92,"n":5,"o":2.92,"t":"2026-09-03T16:00:00Z","v":1303,"vw":2.92},{"c":2.99,"h":2.99,"l":2.97,"n":10,"o":2.97,"t":"2026-09-03T17:15:00Z","v":1138,"vw":2.988138},{"c":3.06,"h":3.06,"l":2.99,"n":26,"o":2.99,"t":"2026-09-03T18:30:00Z","v":637,"vw":3.02375},{"c":3.12,"h":3.15,"l":2.97,"n":61,"o":3.08,"t":"2026-09-03T18:45:00Z","v":11397,"vw":3.074404},{"c":3.09,"h":3.13,"l":3.09,"n":33,"o":3.12,"t":"2026-09-03T19:45:00Z","v":1261,"vw":3.122794},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-09-03T20:00:00Z","v":484,"vw":3.09},{"c":3.19,"h":3.19,"l":3.15,"n":19,"o":3.15,"t":"2026-09-04T13:30:00Z","v":7576,"vw":3.150932},{"c":3.28,"h":3.28,"l":3.2,"n":6,"o":3.2,"t":"2026-09-04T13:45:00Z","v":1000,"vw":3.24},{"c":3.2,"h":3.2,"l":3.2,"n":5,"o":3.2,"t":"2026-09-04T14:00:00Z","v":8971,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-09-04T14:30:00Z","v":110,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-09-04T14:45:00Z","v":3500,"vw":3.2},{"c":3.2003,"h":3.2003,"l":3.2003,"n":4,"o":3.2003,"t":"2026-09-04T15:00:00Z","v":210,"vw":3.2003},{"c":3.2,"h":3.21,"l":3.2,"n":8,"o":3.21,"t":"2026-09-04T15:30:00Z","v":531,"vw":3.202028},{"c":3.29,"h":3.29,"l":3.25,"n":12,"o":3.25,"t":"2026-09-04T16:15:00Z","v":227,"vw":3.27},{"c":3.2124,"h":3.2124,"l":3.2124,"n":1,"o":3.2124,"t":"2026-09-04T16:30:00Z","v":100,"vw":3.2124},{"c":3.29,"h":3.29,"l":3.29,"n":3,"o":3.29,"t":"2026-09-04T17:00:00Z","v":207,"vw":3.29},{"c":3.31,"h":3.31,"l":3.29,"n":9,"o":3.3,"t":"2026-09-04T17:30:00Z","v":452,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":5,"o":3.3,"t":"2026-09-04T18:30:00Z","v":259,"vw":3.3},{"c":3.3,"h":3.3,"l":3.2999,"n":2,"o":3.2999,"t":"2026-09-04T19:00:00Z","v":1100,"vw":3.299909},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-09-04T19:15:00Z","v":160,"vw":3.28},{"c":3.33,"h":3.3989,"l":3.2802,"n":23,"o":3.2802,"t":"2026-09-04T19:45:00Z","v":1623,"vw":3.323822},{"c":3.32,"h":3.32,"l":3.32,"n":5,"o":3.32,"t":"2026-09-04T20:00:00Z","v":504,"vw":3.32},{"c":3.41,"h":3.41,"l":3.41,"n":13,"o":3.41,"t":"2026-09-04T20:30:00Z","v":2033,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-09-04T21:00:00Z","v":700,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-09-04T21:15:00Z","v":2049,"vw":3.41},{"c":3.5,"h":3.5,"l":3.5,"n":4,"o":3.5,"t":"2026-09-08T11:15:00Z","v":1231,"vw":3.5},{"c":3.44,"h":3.44,"l":3.34,"n":24,"o":3.34,"t":"2026-09-08T13:30:00Z","v":4956,"vw":3.373702},{"c":3.49,"h":3.5,"l":3.48,"n":19,"o":3.5,"t":"2026-09-08T14:00:00Z","v":658,"vw":3.494},{"c":3.555,"h":3.555,"l":3.51,"n":10,"o":3.51,"t":"2026-09-08T14:15:00Z","v":1410,"vw":3.537692},{"c":3.555,"h":3.555,"l":3.555,"n":2,"o":3.555,"t":"2026-09-08T14:30:00Z","v":1100,"vw":3.555},{"c":3.6,"h":3.6,"l":3.555,"n":29,"o":3.555,"t":"2026-09-08T14:45:00Z","v":4614,"vw":3.580106},{"c":3.605,"h":3.655,"l":3.605,"n":30,"o":3.64,"t":"2026-09-08T15:15:00Z","v":1911,"vw":3.637787},{"c":3.51,"h":3.6,"l":3.51,"n":2,"o":3.6,"t":"2026-09-08T15:30:00Z","v":470,"vw":3.548298},{"c":3.55,"h":3.55,"l":3.5,"n":31,"o":3.5,"t":"2026-09-08T15:45:00Z","v":4216,"vw":3.503845},{"c":3.58,"h":3.58,"l":3.55,"n":7,"o":3.55,"t":"2026-09-08T16:00:00Z","v":547,"vw":3.562},{"c":3.5435,"h":3.5435,"l":3.5435,"n":1,"o":3.5435,"t":"2026-09-08T16:15:00Z","v":200,"vw":3.5435},{"c":3.5123,"h":3.5123,"l":3.5123,"n":2,"o":3.5123,"t":"2026-09-08T16:45:00Z","v":202,"vw":3.5123},{"c":3.55,"h":3.5999,"l":3.55,"n":9,"o":3.55,"t":"2026-09-08T17:00:00Z","v":1879,"vw":3.580494},{"c":3.6,"h":3.6,"l":3.5995,"n":15,"o":3.5995,"t":"2026-09-08T17:30:00Z","v":1777,"vw":3.599667},{"c":3.59,"h":3.595,"l":3.59,"n":5,"o":3.595,"t":"2026-09-08T17:45:00Z","v":377,"vw":3.593571},{"c":3.55,"h":3.5841,"l":3.55,"n":19,"o":3.5841,"t":"2026-09-08T18:00:00Z","v":1479,"vw":3.56364},{"c":3.55,"h":3.55,"l":3.55,"n":4,"o":3.55,"t":"2026-09-08T18:30:00Z","v":450,"vw":3.55},{"c":3.55,"h":3.55,"l":3.5076,"n":11,"o":3.55,"t":"2026-09-08T18:45:00Z","v":1160,"vw":3.524737},{"c":3.5,"h":3.55,"l":3.5,"n":29,"o":3.55,"t":"2026-09-08T19:30:00Z","v":15477,"vw":3.501694},{"c":3.51,"h":3.55,"l":3.5,"n":21,"o":3.55,"t":"2026-09-08T19:45:00Z","v":1742,"vw":3.50753},{"c":3.54,"h":3.54,"l":3.54,"n":7,"o":3.54,"t":"2026-09-08T20:00:00Z","v":665,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":7,"o":3.54,"t":"2026-09-09T13:30:00Z","v":249,"vw":3.54},{"c":3.5229,"h":3.5229,"l":3.5229,"n":1,"o":3.5229,"t":"2026-09-09T14:15:00Z","v":101,"vw":3.5229},{"c":3.501,"h":3.501,"l":3.501,"n":1,"o":3.501,"t":"2026-09-09T15:00:00Z","v":258,"vw":3.501},{"c":3.501,"h":3.501,"l":3.501,"n":1,"o":3.501,"t":"2026-09-09T16:15:00Z","v":345,"vw":3.501},{"c":3.55,"h":3.5915,"l":3.51,"n":9,"o":3.5262,"t":"2026-09-09T17:00:00Z","v":1706,"vw":3.554657},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-09-09T18:15:00Z","v":100,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-09-09T18:30:00Z","v":101,"vw":3.55},{"c":3.599,"h":3.599,"l":3.599,"n":1,"o":3.599,"t":"2026-09-09T18:45:00Z","v":500,"vw":3.599},{"c":3.5,"h":3.5,"l":3.5,"n":10,"o":3.5,"t":"2026-09-09T19:15:00Z","v":194,"vw":3.5},{"c":3.49,"h":3.49,"l":3.35,"n":14,"o":3.35,"t":"2026-09-09T19:30:00Z","v":1784,"vw":3.385165},{"c":3.15,"h":3.42,"l":3.1429,"n":27,"o":3.42,"t":"2026-09-09T19:45:00Z","v":3076,"vw":3.302041},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-09T20:15:00Z","v":120,"vw":3.15},{"c":3.3015,"h":3.3015,"l":3.27,"n":13,"o":3.27,"t":"2026-09-10T13:30:00Z","v":746,"vw":3.278406},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-09-10T14:45:00Z","v":204,"vw":3.3},{"c":3.2691,"h":3.2691,"l":3.26,"n":2,"o":3.26,"t":"2026-09-10T15:45:00Z","v":362,"vw":3.262514},{"c":3.12,"h":3.26,"l":3.12,"n":20,"o":3.26,"t":"2026-09-10T16:00:00Z","v":4875,"vw":3.163099},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-09-10T16:45:00Z","v":250,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":6,"o":3.24,"t":"2026-09-10T18:00:00Z","v":538,"vw":3.24},{"c":3.1701,"h":3.1701,"l":3.1701,"n":1,"o":3.1701,"t":"2026-09-10T18:30:00Z","v":175,"vw":3.1701},{"c":3.28,"h":3.28,"l":3.28,"n":3,"o":3.28,"t":"2026-09-10T20:00:00Z","v":199,"vw":3.28},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-09-10T20:15:00Z","v":240,"vw":3.28},{"c":3.45,"h":3.45,"l":3.37,"n":21,"o":3.37,"t":"2026-09-11T13:30:00Z","v":3568,"vw":3.396043},{"c":3.28,"h":3.37,"l":3.28,"n":3,"o":3.37,"t":"2026-09-11T14:30:00Z","v":3384,"vw":3.28266},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-09-11T15:15:00Z","v":1248,"vw":3.39},{"c":3.2827,"h":3.2827,"l":3.2827,"n":1,"o":3.2827,"t":"2026-09-11T15:30:00Z","v":135,"vw":3.2827},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-09-11T16:00:00Z","v":100,"vw":3.32},{"c":3.34,"h":3.34,"l":3.34,"n":8,"o":3.34,"t":"2026-09-11T16:15:00Z","v":532,"vw":3.34},{"c":3.3147,"h":3.3147,"l":3.3147,"n":1,"o":3.3147,"t":"2026-09-11T17:15:00Z","v":200,"vw":3.3147},{"c":3.35,"h":3.35,"l":3.35,"n":6,"o":3.35,"t":"2026-09-11T19:15:00Z","v":253,"vw":3.35},{"c":3.29,"h":3.3014,"l":3.27,"n":17,"o":3.3014,"t":"2026-09-11T19:30:00Z","v":1225,"vw":3.295472},{"c":3.31,"h":3.31,"l":3.31,"n":3,"o":3.31,"t":"2026-09-11T20:00:00Z","v":378,"vw":3.31},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-09-11T20:15:00Z","v":480,"vw":3.31},{"c":3.25,"h":3.25,"l":3.25,"n":10,"o":3.25,"t":"2026-09-14T13:30:00Z","v":192,"vw":3.25},{"c":3.24,"h":3.24,"l":3.18,"n":5,"o":3.18,"t":"2026-09-14T14:00:00Z","v":251,"vw":3.204793},{"c":3.18,"h":3.24,"l":3.17,"n":10,"o":3.24,"t":"2026-09-14T14:15:00Z","v":1194,"vw":3.182098},{"c":3.1608,"h":3.1608,"l":3.1608,"n":1,"o":3.1608,"t":"2026-09-14T14:30:00Z","v":500,"vw":3.1608},{"c":3.1608,"h":3.19,"l":3.1608,"n":2,"o":3.19,"t":"2026-09-14T14:45:00Z","v":713,"vw":3.164895},{"c":3.1701,"h":3.2,"l":3.1701,"n":4,"o":3.2,"t":"2026-09-14T15:15:00Z","v":1150,"vw":3.180973},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-09-14T15:30:00Z","v":500,"vw":3.17},{"c":3.0594,"h":3.0594,"l":3.0594,"n":1,"o":3.0594,"t":"2026-09-14T15:45:00Z","v":100,"vw":3.0594},{"c":3.07,"h":3.11,"l":3.07,"n":13,"o":3.11,"t":"2026-09-14T16:00:00Z","v":281,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-09-14T17:30:00Z","v":1001,"vw":3.09},{"c":3.115,"h":3.115,"l":3.115,"n":4,"o":3.115,"t":"2026-09-14T18:15:00Z","v":640,"vw":3.115},{"c":3.09,"h":3.09,"l":3.09,"n":8,"o":3.09,"t":"2026-09-14T18:30:00Z","v":357,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-09-14T19:30:00Z","v":163,"vw":3.09},{"c":3.1,"h":3.14,"l":3.1,"n":36,"o":3.13,"t":"2026-09-14T19:45:00Z","v":1098,"vw":3.121667},{"c":3.12,"h":3.12,"l":3.12,"n":4,"o":3.12,"t":"2026-09-14T20:00:00Z","v":267,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-09-14T20:15:00Z","v":960,"vw":3.12},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-09-14T21:30:00Z","v":147,"vw":3.17},{"c":3.13,"h":3.13,"l":3.13,"n":5,"o":3.13,"t":"2026-09-15T13:30:00Z","v":117,"vw":3.13},{"c":3.25,"h":3.25,"l":3.25,"n":9,"o":3.25,"t":"2026-09-15T13:45:00Z","v":318,"vw":3.25},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-09-15T14:30:00Z","v":200,"vw":3.26},{"c":3.1909,"h":3.1909,"l":3.1909,"n":1,"o":3.1909,"t":"2026-09-15T15:30:00Z","v":100,"vw":3.1909},{"c":3.235,"h":3.235,"l":3.235,"n":1,"o":3.235,"t":"2026-09-15T16:00:00Z","v":300,"vw":3.235},{"c":3.235,"h":3.235,"l":3.235,"n":1,"o":3.235,"t":"2026-09-15T16:15:00Z","v":1031,"vw":3.235},{"c":3.19,"h":3.19,"l":3.19,"n":5,"o":3.19,"t":"2026-09-15T16:45:00Z","v":272,"vw":3.19},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-09-15T17:00:00Z","v":1529,"vw":3.18},{"c":3.13,"h":3.13,"l":3.13,"n":6,"o":3.13,"t":"2026-09-15T20:00:00Z","v":195,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-09-15T20:15:00Z","v":1920,"vw":3.13},{"c":3.09,"h":3.11,"l":3.09,"n":14,"o":3.11,"t":"2026-09-16T15:15:00Z","v":601,"vw":3.1},{"c":3.0501,"h":3.06,"l":3.05,"n":15,"o":3.06,"t":"2026-09-16T19:00:00Z","v":1407,"vw":3.053652},{"c":3.11,"h":3.11,"l":3.04,"n":5,"o":3.04,"t":"2026-09-16T19:45:00Z","v":414,"vw":3.0575},{"c":3.12,"h":3.12,"l":3.12,"n":3,"o":3.12,"t":"2026-09-17T13:45:00Z","v":647,"vw":3.12},{"c":3,"h":3.11,"l":3,"n":39,"o":3.1,"t":"2026-09-17T14:00:00Z","v":2685,"vw":3.092221},{"c":3,"h":3.01,"l":3,"n":4,"o":3.01,"t":"2026-09-17T15:00:00Z","v":297,"vw":3.00661},{"c":3,"h":3.04,"l":3,"n":20,"o":3.04,"t":"2026-09-17T15:30:00Z","v":988,"vw":3.004994},{"c":3.1287,"h":3.1287,"l":3.065,"n":2,"o":3.065,"t":"2026-09-17T17:00:00Z","v":1100,"vw":3.122909},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-09-17T17:30:00Z","v":340,"vw":3.1},{"c":3.198,"h":3.198,"l":3.198,"n":2,"o":3.198,"t":"2026-09-17T17:45:00Z","v":358,"vw":3.198},{"c":2.99,"h":3,"l":2.99,"n":18,"o":3,"t":"2026-09-17T19:45:00Z","v":2344,"vw":2.998422},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-17T20:15:00Z","v":3840,"vw":2.99},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-09-18T13:45:00Z","v":112,"vw":3.05},{"c":3.0156,"h":3.0156,"l":3.0156,"n":5,"o":3.0156,"t":"2026-09-18T14:45:00Z","v":303,"vw":3.0156},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-09-18T17:15:00Z","v":400,"vw":3.05},{"c":3.105,"h":3.105,"l":3.105,"n":7,"o":3.105,"t":"2026-09-18T19:45:00Z","v":116,"vw":3.105},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-09-18T20:00:00Z","v":128,"vw":3},{"c":3.15,"h":3.22,"l":3.15,"n":19,"o":3.22,"t":"2026-09-21T13:30:00Z","v":7623,"vw":3.206497},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-09-21T14:15:00Z","v":165,"vw":3.22},{"c":3.14,"h":3.22,"l":3.11,"n":56,"o":3.22,"t":"2026-09-21T15:00:00Z","v":5784,"vw":3.123371},{"c":3.05,"h":3.07,"l":3.05,"n":34,"o":3.07,"t":"2026-09-21T15:15:00Z","v":1535,"vw":3.061355},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-09-21T15:30:00Z","v":115,"vw":3.05},{"c":3.125,"h":3.125,"l":3.03,"n":6,"o":3.03,"t":"2026-09-21T16:30:00Z","v":509,"vw":3.053},{"c":2.95,"h":3.04,"l":2.95,"n":28,"o":3.04,"t":"2026-09-21T17:45:00Z","v":1789,"vw":3.003161},{"c":2.96,"h":2.96,"l":2.96,"n":9,"o":2.96,"t":"2026-09-21T18:00:00Z","v":329,"vw":2.96},{"c":2.93,"h":2.95,"l":2.93,"n":16,"o":2.95,"t":"2026-09-21T18:15:00Z","v":787,"vw":2.94238},{"c":3.118,"h":3.118,"l":3.118,"n":1,"o":3.118,"t":"2026-09-21T18:30:00Z","v":1000,"vw":3.118},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-09-21T19:00:00Z","v":369,"vw":3.03},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-21T19:15:00Z","v":155,"vw":2.94},{"c":3,"h":3,"l":3,"n":5,"o":3,"t":"2026-09-21T19:30:00Z","v":343,"vw":3},{"c":3.055,"h":3.055,"l":2.97,"n":4,"o":2.97,"t":"2026-09-21T19:45:00Z","v":221,"vw":3.015094},{"c":3.03,"h":3.03,"l":3.03,"n":6,"o":3.03,"t":"2026-09-22T13:30:00Z","v":105,"vw":3.03},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-22T14:00:00Z","v":100,"vw":3},{"c":3,"h":3,"l":2.97,"n":15,"o":2.97,"t":"2026-09-22T14:30:00Z","v":1343,"vw":2.975769},{"c":2.91,"h":2.94,"l":2.91,"n":19,"o":2.94,"t":"2026-09-22T16:00:00Z","v":5852,"vw":2.912799},{"c":2.955,"h":2.955,"l":2.91,"n":4,"o":2.91,"t":"2026-09-22T16:15:00Z","v":600,"vw":2.947487},{"c":2.95,"h":2.955,"l":2.94,"n":6,"o":2.955,"t":"2026-09-22T16:45:00Z","v":850,"vw":2.949344},{"c":2.955,"h":2.955,"l":2.955,"n":1,"o":2.955,"t":"2026-09-22T17:00:00Z","v":600,"vw":2.955},{"c":2.96,"h":2.97,"l":2.96,"n":5,"o":2.97,"t":"2026-09-22T17:15:00Z","v":841,"vw":2.965948},{"c":2.91,"h":2.91,"l":2.91,"n":9,"o":2.91,"t":"2026-09-22T17:30:00Z","v":6821,"vw":2.91},{"c":2.89,"h":2.9,"l":2.89,"n":9,"o":2.9,"t":"2026-09-22T17:45:00Z","v":3697,"vw":2.894469},{"c":2.915,"h":2.915,"l":2.915,"n":4,"o":2.915,"t":"2026-09-22T18:00:00Z","v":410,"vw":2.915},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-22T18:30:00Z","v":100,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-22T18:45:00Z","v":100,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-09-22T19:15:00Z","v":140,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-22T19:30:00Z","v":100,"vw":2.91},{"c":2.93,"h":2.93,"l":2.93,"n":14,"o":2.93,"t":"2026-09-22T19:45:00Z","v":206,"vw":2.93},{"c":2.94,"h":2.94,"l":2.94,"n":4,"o":2.94,"t":"2026-09-22T20:00:00Z","v":159,"vw":2.94},{"c":2.83,"h":2.91,"l":2.83,"n":27,"o":2.8871,"t":"2026-09-23T13:30:00Z","v":1961,"vw":2.840807},{"c":2.8,"h":2.8875,"l":2.8,"n":13,"o":2.84,"t":"2026-09-23T13:45:00Z","v":1240,"vw":2.83449},{"c":2.82,"h":2.87,"l":2.82,"n":7,"o":2.87,"t":"2026-09-23T14:45:00Z","v":5346,"vw":2.858938},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-09-23T15:30:00Z","v":103,"vw":2.86},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-09-23T15:45:00Z","v":100,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-09-23T17:15:00Z","v":205,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-09-23T17:45:00Z","v":100,"vw":2.85},{"c":2.855,"h":2.855,"l":2.855,"n":2,"o":2.855,"t":"2026-09-23T18:45:00Z","v":300,"vw":2.855},{"c":2.84,"h":2.85,"l":2.84,"n":16,"o":2.84,"t":"2026-09-23T19:45:00Z","v":952,"vw":2.84375},{"c":2.83,"h":2.83,"l":2.83,"n":4,"o":2.83,"t":"2026-09-23T20:00:00Z","v":365,"vw":2.83},{"c":2.8,"h":2.8,"l":2.8,"n":5,"o":2.8,"t":"2026-09-24T13:30:00Z","v":1325,"vw":2.8},{"c":2.82,"h":2.82,"l":2.82,"n":6,"o":2.82,"t":"2026-09-24T13:45:00Z","v":326,"vw":2.82},{"c":2.9461,"h":2.9461,"l":2.9461,"n":1,"o":2.9461,"t":"2026-09-24T14:00:00Z","v":3250,"vw":2.9461},{"c":2.835,"h":2.835,"l":2.8,"n":44,"o":2.8,"t":"2026-09-24T14:15:00Z","v":3061,"vw":2.826655},{"c":2.81,"h":2.83,"l":2.8,"n":13,"o":2.8,"t":"2026-09-24T15:15:00Z","v":656,"vw":2.809167},{"c":2.845,"h":2.845,"l":2.845,"n":2,"o":2.845,"t":"2026-09-24T15:30:00Z","v":2300,"vw":2.845},{"c":2.84,"h":2.845,"l":2.84,"n":8,"o":2.845,"t":"2026-09-24T15:45:00Z","v":516,"vw":2.844},{"c":2.92,"h":2.92,"l":2.85,"n":28,"o":2.85,"t":"2026-09-24T16:00:00Z","v":4704,"vw":2.908194},{"c":2.8401,"h":2.8401,"l":2.8401,"n":1,"o":2.8401,"t":"2026-09-24T16:30:00Z","v":250,"vw":2.8401},{"c":2.8401,"h":2.8401,"l":2.8401,"n":6,"o":2.8401,"t":"2026-09-24T16:45:00Z","v":3647,"vw":2.8401},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-24T18:30:00Z","v":100,"vw":2.9},{"c":2.92,"h":2.93,"l":2.92,"n":40,"o":2.93,"t":"2026-09-24T19:45:00Z","v":1412,"vw":2.921276},{"c":3.04,"h":3.04,"l":2.93,"n":12,"o":2.93,"t":"2026-09-24T20:00:00Z","v":805,"vw":2.956734},{"c":2.94,"h":2.94,"l":2.94,"n":7,"o":2.94,"t":"2026-09-25T13:30:00Z","v":205,"vw":2.94},{"c":2.8,"h":2.91,"l":2.8,"n":29,"o":2.9,"t":"2026-09-25T14:00:00Z","v":4513,"vw":2.851579},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-09-25T16:30:00Z","v":151,"vw":2.85},{"c":2.8562,"h":2.8562,"l":2.8562,"n":1,"o":2.8562,"t":"2026-09-25T16:45:00Z","v":687,"vw":2.8562},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-09-25T18:15:00Z","v":325,"vw":2.88},{"c":2.85,"h":2.85,"l":2.84,"n":10,"o":2.84,"t":"2026-09-25T18:30:00Z","v":423,"vw":2.847076},{"c":2.85,"h":2.85,"l":2.85,"n":8,"o":2.85,"t":"2026-09-25T19:30:00Z","v":4100,"vw":2.85},{"c":2.87,"h":2.87,"l":2.83,"n":26,"o":2.85,"t":"2026-09-25T19:45:00Z","v":1105,"vw":2.845907},{"c":2.85,"h":2.85,"l":2.85,"n":4,"o":2.85,"t":"2026-09-25T20:00:00Z","v":239,"vw":2.85},{"c":2.82,"h":2.82,"l":2.82,"n":3,"o":2.82,"t":"2026-09-28T12:00:00Z","v":150,"vw":2.82},{"c":2.87,"h":2.87,"l":2.84,"n":12,"o":2.84,"t":"2026-09-28T13:30:00Z","v":696,"vw":2.844405},{"c":2.87,"h":2.87,"l":2.87,"n":3,"o":2.87,"t":"2026-09-28T13:45:00Z","v":150,"vw":2.87},{"c":2.8,"h":2.8,"l":2.8,"n":6,"o":2.8,"t":"2026-09-28T14:00:00Z","v":121,"vw":2.8},{"c":2.835,"h":2.835,"l":2.8,"n":6,"o":2.8,"t":"2026-09-28T15:00:00Z","v":1414,"vw":2.80818},{"c":2.845,"h":2.845,"l":2.8,"n":3,"o":2.8,"t":"2026-09-28T15:30:00Z","v":845,"vw":2.815995},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-09-28T15:45:00Z","v":957,"vw":2.8},{"c":2.7,"h":2.72,"l":2.7,"n":13,"o":2.72,"t":"2026-09-28T18:15:00Z","v":1310,"vw":2.712296},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-09-28T18:30:00Z","v":100,"vw":2.77},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-09-28T19:00:00Z","v":100,"vw":2.7},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-09-28T19:30:00Z","v":150,"vw":2.83},{"c":2.73,"h":2.74,"l":2.73,"n":5,"o":2.74,"t":"2026-09-28T19:45:00Z","v":299,"vw":2.735},{"c":2.89,"h":2.89,"l":2.83,"n":8,"o":2.83,"t":"2026-09-29T13:30:00Z","v":446,"vw":2.843761},{"c":2.779,"h":2.779,"l":2.779,"n":1,"o":2.779,"t":"2026-09-29T14:30:00Z","v":5000,"vw":2.779},{"c":2.74,"h":2.7894,"l":2.74,"n":5,"o":2.7894,"t":"2026-09-29T15:00:00Z","v":1110,"vw":2.775797},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-09-29T15:30:00Z","v":103,"vw":2.75},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-09-29T15:45:00Z","v":108,"vw":2.79},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-09-29T17:00:00Z","v":114,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":4,"o":2.76,"t":"2026-09-29T18:45:00Z","v":1000,"vw":2.76},{"c":2.765,"h":2.765,"l":2.765,"n":1,"o":2.765,"t":"2026-09-29T19:15:00Z","v":250,"vw":2.765},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-09-29T19:30:00Z","v":150,"vw":2.79},{"c":2.785,"h":2.785,"l":2.76,"n":15,"o":2.76,"t":"2026-09-29T19:45:00Z","v":263,"vw":2.7725},{"c":2.76,"h":2.76,"l":2.76,"n":7,"o":2.76,"t":"2026-09-29T20:00:00Z","v":162,"vw":2.76},{"c":2.72,"h":2.98,"l":2.72,"n":10,"o":2.76,"t":"2026-09-29T20:30:00Z","v":9343,"vw":2.77579},{"c":2.81,"h":2.86,"l":2.81,"n":11,"o":2.86,"t":"2026-09-30T13:30:00Z","v":2181,"vw":2.857616},{"c":2.815,"h":2.815,"l":2.815,"n":1,"o":2.815,"t":"2026-09-30T14:00:00Z","v":100,"vw":2.815},{"c":2.77,"h":2.8,"l":2.77,"n":12,"o":2.8,"t":"2026-09-30T14:15:00Z","v":1278,"vw":2.773508},{"c":2.78,"h":2.78,"l":2.78,"n":4,"o":2.78,"t":"2026-09-30T14:45:00Z","v":504,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":4,"o":2.78,"t":"2026-09-30T15:00:00Z","v":300,"vw":2.78},{"c":2.76,"h":2.76,"l":2.76,"n":5,"o":2.76,"t":"2026-09-30T16:15:00Z","v":145,"vw":2.76},{"c":2.77,"h":2.77,"l":2.77,"n":3,"o":2.77,"t":"2026-09-30T17:00:00Z","v":300,"vw":2.77},{"c":2.74,"h":2.75,"l":2.74,"n":9,"o":2.75,"t":"2026-09-30T17:45:00Z","v":1911,"vw":2.74946},{"c":2.7842,"h":2.7842,"l":2.7842,"n":1,"o":2.7842,"t":"2026-09-30T18:30:00Z","v":199,"vw":2.7842},{"c":2.77,"h":2.77,"l":2.77,"n":4,"o":2.77,"t":"2026-09-30T20:00:00Z","v":117,"vw":2.77},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-09-30T20:30:00Z","v":15360,"vw":2.77},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-30T21:45:00Z","v":110,"vw":2.8},{"c":2.53,"h":2.7,"l":2.53,"n":21,"o":2.7,"t":"2026-10-01T13:15:00Z","v":592,"vw":2.586667},{"c":2.51,"h":2.62,"l":2.4801,"n":42,"o":2.54,"t":"2026-10-01T13:30:00Z","v":26143,"vw":2.494083},{"c":2.43,"h":2.54,"l":2.43,"n":36,"o":2.52,"t":"2026-10-01T13:45:00Z","v":3302,"vw":2.483707},{"c":2.4899,"h":2.49,"l":2.42,"n":43,"o":2.45,"t":"2026-10-01T14:00:00Z","v":1973,"vw":2.443253},{"c":2.4608,"h":2.54,"l":2.4608,"n":25,"o":2.49,"t":"2026-10-01T14:15:00Z","v":6384,"vw":2.498982},{"c":2.57,"h":2.57,"l":2.535,"n":18,"o":2.5399,"t":"2026-10-01T14:30:00Z","v":3370,"vw":2.551543},{"c":2.6,"h":2.6,"l":2.59,"n":12,"o":2.59,"t":"2026-10-01T15:15:00Z","v":1479,"vw":2.597683},{"c":2.59,"h":2.6,"l":2.59,"n":9,"o":2.6,"t":"2026-10-01T15:30:00Z","v":2559,"vw":2.599124},{"c":2.59,"h":2.59,"l":2.59,"n":8,"o":2.59,"t":"2026-10-01T16:30:00Z","v":408,"vw":2.59},{"c":2.615,"h":2.6366,"l":2.615,"n":3,"o":2.6366,"t":"2026-10-01T16:45:00Z","v":3001,"vw":2.6222},{"c":2.615,"h":2.615,"l":2.615,"n":1,"o":2.615,"t":"2026-10-01T17:15:00Z","v":100,"vw":2.615},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-01T18:30:00Z","v":200,"vw":2.6},{"c":2.64,"h":2.64,"l":2.61,"n":12,"o":2.61,"t":"2026-10-01T18:45:00Z","v":478,"vw":2.621859},{"c":2.62,"h":2.63,"l":2.6,"n":16,"o":2.6,"t":"2026-10-01T19:15:00Z","v":1415,"vw":2.608725},{"c":2.64,"h":2.65,"l":2.64,"n":10,"o":2.65,"t":"2026-10-01T19:30:00Z","v":802,"vw":2.645714},{"c":2.66,"h":2.66,"l":2.64,"n":15,"o":2.64,"t":"2026-10-01T19:45:00Z","v":599,"vw":2.650256},{"c":2.63,"h":2.63,"l":2.63,"n":4,"o":2.63,"t":"2026-10-01T20:00:00Z","v":727,"vw":2.63},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-02T12:30:00Z","v":6762,"vw":2.58},{"c":2.72,"h":2.72,"l":2.72,"n":11,"o":2.72,"t":"2026-10-02T13:30:00Z","v":564,"vw":2.72},{"c":2.695,"h":2.695,"l":2.695,"n":6,"o":2.695,"t":"2026-10-02T13:45:00Z","v":1298,"vw":2.695},{"c":2.7396,"h":2.74,"l":2.7396,"n":5,"o":2.74,"t":"2026-10-02T14:15:00Z","v":1360,"vw":2.739631},{"c":2.74,"h":2.74,"l":2.74,"n":9,"o":2.74,"t":"2026-10-02T14:30:00Z","v":375,"vw":2.74},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-02T15:00:00Z","v":600,"vw":2.69},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-02T15:45:00Z","v":302,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-02T16:00:00Z","v":110,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-02T16:15:00Z","v":626,"vw":2.7},{"c":2.73,"h":2.73,"l":2.73,"n":10,"o":2.73,"t":"2026-10-02T16:30:00Z","v":287,"vw":2.73},{"c":2.765,"h":2.765,"l":2.75,"n":10,"o":2.75,"t":"2026-10-02T17:00:00Z","v":1428,"vw":2.76161},{"c":2.77,"h":2.77,"l":2.77,"n":3,"o":2.77,"t":"2026-10-02T19:30:00Z","v":132,"vw":2.77},{"c":2.765,"h":2.765,"l":2.765,"n":7,"o":2.765,"t":"2026-10-02T19:45:00Z","v":3515,"vw":2.765},{"c":2.75,"h":2.75,"l":2.75,"n":5,"o":2.75,"t":"2026-10-02T20:00:00Z","v":337,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-05T15:00:00Z","v":300,"vw":2.75},{"c":2.8882,"h":2.8882,"l":2.8882,"n":3,"o":2.8882,"t":"2026-10-05T16:00:00Z","v":152,"vw":2.8882},{"c":2.74,"h":2.795,"l":2.74,"n":12,"o":2.795,"t":"2026-10-05T16:30:00Z","v":796,"vw":2.780014},{"c":2.72,"h":2.73,"l":2.72,"n":8,"o":2.73,"t":"2026-10-05T16:45:00Z","v":317,"vw":2.725},{"c":2.785,"h":2.785,"l":2.785,"n":3,"o":2.785,"t":"2026-10-05T17:00:00Z","v":530,"vw":2.785},{"c":2.8159,"h":2.8159,"l":2.8159,"n":2,"o":2.8159,"t":"2026-10-05T18:45:00Z","v":109,"vw":2.8159},{"c":2.785,"h":2.785,"l":2.785,"n":6,"o":2.785,"t":"2026-10-05T19:30:00Z","v":120,"vw":2.785},{"c":2.76,"h":2.785,"l":2.745,"n":57,"o":2.785,"t":"2026-10-05T19:45:00Z","v":1868,"vw":2.751716},{"c":2.76,"h":2.76,"l":2.76,"n":7,"o":2.76,"t":"2026-10-05T20:00:00Z","v":179,"vw":2.76},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-06T08:45:00Z","v":122,"vw":2.75},{"c":2.8,"h":2.8,"l":2.8,"n":5,"o":2.8,"t":"2026-10-06T14:00:00Z","v":108,"vw":2.8},{"c":2.79,"h":2.79,"l":2.79,"n":5,"o":2.79,"t":"2026-10-06T14:30:00Z","v":1200,"vw":2.79},{"c":2.78,"h":2.79,"l":2.66,"n":6,"o":2.66,"t":"2026-10-06T17:00:00Z","v":1200,"vw":2.7325},{"c":2.79,"h":2.79,"l":2.66,"n":15,"o":2.66,"t":"2026-10-06T17:30:00Z","v":6907,"vw":2.723768},{"c":2.79,"h":2.79,"l":2.725,"n":5,"o":2.725,"t":"2026-10-06T18:15:00Z","v":493,"vw":2.752311},{"c":2.725,"h":2.725,"l":2.725,"n":1,"o":2.725,"t":"2026-10-06T18:30:00Z","v":106,"vw":2.725},{"c":2.77,"h":2.77,"l":2.77,"n":20,"o":2.77,"t":"2026-10-06T19:30:00Z","v":353,"vw":2.77},{"c":2.6,"h":2.79,"l":2.6,"n":114,"o":2.79,"t":"2026-10-06T19:45:00Z","v":5157,"vw":2.717621},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-06T20:00:00Z","v":223,"vw":2.68},{"c":2.67,"h":2.8,"l":2.67,"n":16,"o":2.68,"t":"2026-10-07T13:30:00Z","v":1622,"vw":2.746653},{"c":2.82,"h":2.82,"l":2.7,"n":24,"o":2.7,"t":"2026-10-07T13:45:00Z","v":3856,"vw":2.791514},{"c":2.8,"h":2.8,"l":2.8,"n":6,"o":2.8,"t":"2026-10-07T14:00:00Z","v":1060,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-07T14:30:00Z","v":101,"vw":2.8},{"c":2.7813,"h":2.8,"l":2.755,"n":5,"o":2.755,"t":"2026-10-07T14:45:00Z","v":1000,"vw":2.77189},{"c":2.695,"h":2.695,"l":2.695,"n":3,"o":2.695,"t":"2026-10-07T15:45:00Z","v":601,"vw":2.695},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-07T16:15:00Z","v":1500,"vw":2.74},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-07T16:30:00Z","v":310,"vw":2.62},{"c":2.633,"h":2.633,"l":2.633,"n":1,"o":2.633,"t":"2026-10-07T16:45:00Z","v":100,"vw":2.633},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-07T17:00:00Z","v":1000,"vw":2.68},{"c":2.6551,"h":2.6551,"l":2.6551,"n":2,"o":2.6551,"t":"2026-10-07T18:15:00Z","v":102,"vw":2.6551},{"c":2.7391,"h":2.74,"l":2.7391,"n":6,"o":2.74,"t":"2026-10-07T19:30:00Z","v":1902,"vw":2.73925},{"c":2.67,"h":2.68,"l":2.67,"n":11,"o":2.68,"t":"2026-10-07T19:45:00Z","v":421,"vw":2.673333},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-10-07T20:00:00Z","v":139,"vw":2.7},{"c":2.6508,"h":2.7481,"l":2.6508,"n":2,"o":2.7481,"t":"2026-10-07T20:30:00Z","v":1728,"vw":2.69945},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-08T13:30:00Z","v":464,"vw":2.7},{"c":2.695,"h":2.695,"l":2.695,"n":1,"o":2.695,"t":"2026-10-08T13:45:00Z","v":116,"vw":2.695},{"c":2.74,"h":2.74,"l":2.73,"n":8,"o":2.74,"t":"2026-10-08T14:30:00Z","v":827,"vw":2.73875},{"c":2.8,"h":2.8,"l":2.8,"n":11,"o":2.8,"t":"2026-10-08T15:15:00Z","v":949,"vw":2.8},{"c":2.8003,"h":2.805,"l":2.8003,"n":2,"o":2.805,"t":"2026-10-08T15:45:00Z","v":477,"vw":2.801285},{"c":2.8,"h":2.8,"l":2.8,"n":14,"o":2.8,"t":"2026-10-08T16:30:00Z","v":1404,"vw":2.8},{"c":2.815,"h":2.815,"l":2.8,"n":7,"o":2.815,"t":"2026-10-08T16:45:00Z","v":530,"vw":2.8062},{"c":2.8,"h":2.8,"l":2.8,"n":34,"o":2.8,"t":"2026-10-08T17:00:00Z","v":327,"vw":2.8},{"c":2.745,"h":2.745,"l":2.745,"n":9,"o":2.745,"t":"2026-10-08T17:15:00Z","v":268,"vw":2.745},{"c":2.73,"h":2.73,"l":2.73,"n":7,"o":2.73,"t":"2026-10-08T19:00:00Z","v":153,"vw":2.73},{"c":2.74,"h":2.74,"l":2.72,"n":21,"o":2.72,"t":"2026-10-08T19:45:00Z","v":685,"vw":2.729886},{"c":2.74,"h":2.74,"l":2.74,"n":6,"o":2.74,"t":"2026-10-08T20:00:00Z","v":458,"vw":2.74},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-09T13:45:00Z","v":200,"vw":2.78},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-09T14:15:00Z","v":131,"vw":2.79},{"c":2.78,"h":2.78,"l":2.78,"n":7,"o":2.78,"t":"2026-10-09T15:00:00Z","v":171,"vw":2.78},{"c":2.74,"h":2.74,"l":2.74,"n":5,"o":2.74,"t":"2026-10-09T18:00:00Z","v":170,"vw":2.74},{"c":2.71,"h":2.79,"l":2.71,"n":38,"o":2.73,"t":"2026-10-09T19:00:00Z","v":2462,"vw":2.736176},{"c":2.75,"h":2.75,"l":2.75,"n":14,"o":2.75,"t":"2026-10-09T19:15:00Z","v":1115,"vw":2.75},{"c":2.76,"h":2.76,"l":2.76,"n":4,"o":2.76,"t":"2026-10-09T19:45:00Z","v":112,"vw":2.76},{"c":2.77,"h":2.77,"l":2.77,"n":3,"o":2.77,"t":"2026-10-09T20:00:00Z","v":429,"vw":2.77},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-12T12:45:00Z","v":100,"vw":2.77},{"c":2.83,"h":2.83,"l":2.83,"n":8,"o":2.83,"t":"2026-10-12T13:30:00Z","v":702,"vw":2.83},{"c":2.72,"h":2.72,"l":2.72,"n":3,"o":2.72,"t":"2026-10-12T14:00:00Z","v":403,"vw":2.72},{"c":2.775,"h":2.775,"l":2.775,"n":1,"o":2.775,"t":"2026-10-12T14:30:00Z","v":100,"vw":2.775},{"c":2.79,"h":2.79,"l":2.775,"n":2,"o":2.775,"t":"2026-10-12T16:30:00Z","v":209,"vw":2.782823},{"c":2.83,"h":2.83,"l":2.721,"n":19,"o":2.721,"t":"2026-10-12T16:45:00Z","v":866,"vw":2.800908},{"c":2.8,"h":2.8,"l":2.8,"n":4,"o":2.8,"t":"2026-10-12T17:15:00Z","v":2755,"vw":2.8},{"c":2.8,"h":2.8,"l":2.79,"n":16,"o":2.79,"t":"2026-10-12T19:45:00Z","v":1224,"vw":2.797225},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-12T20:00:00Z","v":320,"vw":2.76},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-10-13T13:30:00Z","v":303,"vw":2.82},{"c":2.78,"h":2.781,"l":2.78,"n":4,"o":2.781,"t":"2026-10-13T13:45:00Z","v":375,"vw":2.780277},{"c":2.7609,"h":2.7609,"l":2.7609,"n":1,"o":2.7609,"t":"2026-10-13T14:30:00Z","v":1000,"vw":2.7609},{"c":2.8184,"h":2.8184,"l":2.8184,"n":1,"o":2.8184,"t":"2026-10-13T15:00:00Z","v":100,"vw":2.8184},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-13T19:30:00Z","v":265,"vw":2.8},{"c":2.75,"h":2.75,"l":2.75,"n":3,"o":2.75,"t":"2026-10-13T20:00:00Z","v":433,"vw":2.75},{"c":2.74,"h":2.79,"l":2.72,"n":15,"o":2.79,"t":"2026-10-14T16:15:00Z","v":1953,"vw":2.756668},{"c":2.57,"h":2.59,"l":2.57,"n":9,"o":2.59,"t":"2026-10-14T16:30:00Z","v":2218,"vw":2.582707},{"c":2.7,"h":2.7597,"l":2.7,"n":20,"o":2.7,"t":"2026-10-14T16:45:00Z","v":2101,"vw":2.737897},{"c":2.7087,"h":2.7087,"l":2.7087,"n":1,"o":2.7087,"t":"2026-10-14T17:15:00Z","v":411,"vw":2.7087},{"c":2.7,"h":2.71,"l":2.7,"n":24,"o":2.7,"t":"2026-10-14T19:00:00Z","v":1921,"vw":2.705263},{"c":2.69,"h":2.71,"l":2.69,"n":17,"o":2.71,"t":"2026-10-14T19:15:00Z","v":730,"vw":2.7},{"c":2.69,"h":2.7,"l":2.66,"n":26,"o":2.7,"t":"2026-10-14T19:45:00Z","v":899,"vw":2.69044},{"c":2.66,"h":2.66,"l":2.66,"n":5,"o":2.66,"t":"2026-10-14T20:00:00Z","v":141,"vw":2.66},{"c":2.62,"h":2.63,"l":2.62,"n":4,"o":2.62,"t":"2026-10-15T13:30:00Z","v":321,"vw":2.623125},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-15T13:45:00Z","v":125,"vw":2.65},{"c":2.8376,"h":2.8376,"l":2.8376,"n":3,"o":2.8376,"t":"2026-10-15T14:00:00Z","v":516,"vw":2.8376},{"c":2.665,"h":2.665,"l":2.665,"n":5,"o":2.665,"t":"2026-10-15T17:00:00Z","v":1145,"vw":2.665},{"c":2.6052,"h":2.6052,"l":2.6052,"n":5,"o":2.6052,"t":"2026-10-15T18:00:00Z","v":884,"vw":2.6052},{"c":2.7056,"h":2.7056,"l":2.7056,"n":1,"o":2.7056,"t":"2026-10-15T19:15:00Z","v":125,"vw":2.7056},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-15T19:30:00Z","v":125,"vw":2.68},{"c":2.66,"h":2.69,"l":2.66,"n":64,"o":2.69,"t":"2026-10-15T19:45:00Z","v":2832,"vw":2.681885},{"c":2.66,"h":2.66,"l":2.66,"n":6,"o":2.66,"t":"2026-10-15T20:00:00Z","v":237,"vw":2.66},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-10-16T13:30:00Z","v":1590,"vw":2.69},{"c":2.67,"h":2.67,"l":2.67,"n":7,"o":2.67,"t":"2026-10-16T16:30:00Z","v":126,"vw":2.67},{"c":2.65,"h":2.65,"l":2.65,"n":4,"o":2.65,"t":"2026-10-16T16:45:00Z","v":342,"vw":2.65},{"c":2.735,"h":2.735,"l":2.735,"n":2,"o":2.735,"t":"2026-10-16T17:30:00Z","v":329,"vw":2.735},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-10-16T18:00:00Z","v":151,"vw":2.67},{"c":2.68,"h":2.7,"l":2.64,"n":20,"o":2.65,"t":"2026-10-16T18:45:00Z","v":1169,"vw":2.668234},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-16T20:00:00Z","v":125,"vw":2.68},{"c":2.68,"h":2.69,"l":2.68,"n":3,"o":2.69,"t":"2026-10-16T23:00:00Z","v":370,"vw":2.682732},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-19T12:30:00Z","v":100,"vw":2.8},{"c":2.76,"h":2.76,"l":2.65,"n":11,"o":2.65,"t":"2026-10-19T13:30:00Z","v":581,"vw":2.669298},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-19T14:15:00Z","v":100,"vw":2.65},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-19T14:30:00Z","v":250,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-19T15:15:00Z","v":329,"vw":2.7},{"c":2.68,"h":2.68,"l":2.68,"n":6,"o":2.68,"t":"2026-10-19T15:45:00Z","v":200,"vw":2.68},{"c":2.64,"h":2.64,"l":2.58,"n":12,"o":2.64,"t":"2026-10-19T16:15:00Z","v":1000,"vw":2.612673},{"c":2.58,"h":2.665,"l":2.5,"n":44,"o":2.665,"t":"2026-10-19T16:30:00Z","v":4470,"vw":2.5626},{"c":2.7475,"h":2.7475,"l":2.7475,"n":3,"o":2.7475,"t":"2026-10-19T17:15:00Z","v":1204,"vw":2.7475},{"c":2.6225,"h":2.6225,"l":2.615,"n":11,"o":2.615,"t":"2026-10-19T19:45:00Z","v":235,"vw":2.61875},{"c":2.52,"h":2.55,"l":2.52,"n":6,"o":2.55,"t":"2026-10-20T11:00:00Z","v":402,"vw":2.535263},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-10-20T13:30:00Z","v":182,"vw":2.58},{"c":2.655,"h":2.655,"l":2.655,"n":1,"o":2.655,"t":"2026-10-20T15:00:00Z","v":100,"vw":2.655},{"c":2.675,"h":2.675,"l":2.675,"n":1,"o":2.675,"t":"2026-10-20T17:45:00Z","v":100,"vw":2.675},{"c":2.63,"h":2.63,"l":2.63,"n":3,"o":2.63,"t":"2026-10-20T18:30:00Z","v":274,"vw":2.63},{"c":2.675,"h":2.675,"l":2.601,"n":7,"o":2.675,"t":"2026-10-20T19:15:00Z","v":2051,"vw":2.657363},{"c":2.64,"h":2.64,"l":2.64,"n":3,"o":2.64,"t":"2026-10-20T20:00:00Z","v":268,"vw":2.64},{"c":2.62,"h":2.62,"l":2.62,"n":3,"o":2.62,"t":"2026-10-21T13:30:00Z","v":116,"vw":2.62},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-21T14:30:00Z","v":100,"vw":2.62},{"c":2.62,"h":2.62,"l":2.62,"n":3,"o":2.62,"t":"2026-10-21T15:15:00Z","v":583,"vw":2.62},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-21T15:45:00Z","v":1000,"vw":2.65},{"c":2.65,"h":2.6501,"l":2.65,"n":15,"o":2.6501,"t":"2026-10-21T17:00:00Z","v":2590,"vw":2.65007},{"c":2.7355,"h":2.7592,"l":2.58,"n":17,"o":2.58,"t":"2026-10-22T13:30:00Z","v":2805,"vw":2.716447},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-22T14:15:00Z","v":101,"vw":2.6},{"c":2.7414,"h":2.7414,"l":2.7414,"n":2,"o":2.7414,"t":"2026-10-22T15:00:00Z","v":103,"vw":2.7414},{"c":2.6008,"h":2.6008,"l":2.6008,"n":1,"o":2.6008,"t":"2026-10-22T16:00:00Z","v":450,"vw":2.6008},{"c":2.6133,"h":2.6197,"l":2.6133,"n":8,"o":2.6197,"t":"2026-10-22T16:15:00Z","v":501,"vw":2.61586},{"c":2.71,"h":2.71,"l":2.62,"n":28,"o":2.65,"t":"2026-10-22T16:45:00Z","v":3088,"vw":2.675831},{"c":2.71,"h":2.71,"l":2.71,"n":66,"o":2.71,"t":"2026-10-22T17:00:00Z","v":202,"vw":2.71},{"c":2.6201,"h":2.6201,"l":2.6201,"n":63,"o":2.6201,"t":"2026-10-22T17:15:00Z","v":287,"vw":2.6201},{"c":2.6515,"h":2.6515,"l":2.6515,"n":15,"o":2.6515,"t":"2026-10-22T18:15:00Z","v":164,"vw":2.6515},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-10-22T19:00:00Z","v":152,"vw":2.74},{"c":2.75,"h":2.75,"l":2.75,"n":7,"o":2.75,"t":"2026-10-22T19:15:00Z","v":214,"vw":2.75},{"c":2.65,"h":2.65,"l":2.65,"n":3,"o":2.65,"t":"2026-10-22T20:00:00Z","v":198,"vw":2.65},{"c":2.61,"h":2.61,"l":2.61,"n":3,"o":2.61,"t":"2026-10-23T13:30:00Z","v":600,"vw":2.61},{"c":2.5717,"h":2.5717,"l":2.5717,"n":1,"o":2.5717,"t":"2026-10-23T16:45:00Z","v":150,"vw":2.5717}],"expiry":"2026-12-18","expirations":["2026-12-18","2027-03-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.16490747694793642,"strike":7.12731307630159,"iv":2.0406765685811816,"gamma":0.13554866953572492,"theta":-0.005109242478884411,"vega":0.002795520204512575,"rho":0.0005312205725629297,"breakevenPct":183.55642389273737},{"delta":0.25,"premium":0.2095773574120082,"strike":6.010566064699795,"iv":1.9456007835583358,"gamma":0.16104809151388508,"theta":-0.005488184780678966,"vega":0.0031546738593257444,"rho":0.0006592713250027093,"breakevenPct":141.86893580556844},{"delta":0.3,"premium":0.2668338406793696,"strike":5.42084601698424,"iv":1.9836108383587487,"gamma":0.1779196721748306,"theta":-0.006280603567138705,"vega":0.0035016503574183087,"rho":0.0007684513994604912,"breakevenPct":121.16420490973326},{"delta":0.35,"premium":0.4438820006455591,"strike":9.847050016138978,"iv":3.288251464287786,"gamma":0.11267667483300921,"theta":-0.011008241582144708,"vega":0.003732732039110981,"rho":0.0006980317684825574,"breakevenPct":300.16067258173723},{"delta":0.4,"premium":0.483374944487649,"strike":8.748439581713162,"iv":3.0368754313171515,"gamma":0.13176174417189035,"theta":-0.010191784868941806,"vega":0.0037506099986165746,"rho":0.0008346138863231569,"breakevenPct":258.977117323203},{"delta":0.45,"premium":0.517944458079423,"strike":7.4520828220216355,"iv":2.7298058397575766,"gamma":0.15386511675033632,"theta":-0.009176891742605333,"vega":0.0037608568868703974,"rho":0.0009786050919520519,"breakevenPct":209.91279232029623},{"delta":0.5,"premium":0.5525139716711971,"strike":6.155726062330109,"iv":2.4227362481980017,"gamma":0.1759684893287823,"theta":-0.008161998616268859,"vega":0.00377110377512422,"rho":0.0011225962975809469,"breakevenPct":160.84846731738946},{"delta":0.55,"premium":0.5870834852629712,"strike":4.85936930263858,"iv":2.1156666566384263,"gamma":0.1980718619072283,"theta":-0.007147105489932384,"vega":0.0037813506633780428,"rho":0.001266587503209842,"breakevenPct":111.78414231448266},{"delta":0.6,"premium":0.6216529988547452,"strike":3.563012542947054,"iv":1.8085970650788517,"gamma":0.22017523448567428,"theta":-0.00613221236359591,"vega":0.0037915975516318655,"rho":0.0014105787088387368,"breakevenPct":62.71981731157595}],"put":[]},"raw":{"call":[{"delta":0.2,"premium":0.16490747694793642,"strike":7.12731307630159,"iv":2.0406765685811816,"gamma":0.13554866953572492,"theta":-0.005109242478884411,"vega":0.002795520204512575,"rho":0.0005312205725629297,"breakevenPct":183.55642389273737},{"delta":0.25,"premium":0.2095773574120082,"strike":6.010566064699795,"iv":1.9456007835583358,"gamma":0.16104809151388508,"theta":-0.005488184780678966,"vega":0.0031546738593257444,"rho":0.0006592713250027093,"breakevenPct":141.86893580556844},{"delta":0.3,"premium":0.2668338406793696,"strike":5.42084601698424,"iv":1.9836108383587487,"gamma":0.1779196721748306,"theta":-0.006280603567138705,"vega":0.0035016503574183087,"rho":0.0007684513994604912,"breakevenPct":121.16420490973326},{"delta":0.35,"premium":0.4438820006455591,"strike":9.847050016138978,"iv":3.288251464287786,"gamma":0.11267667483300921,"theta":-0.011008241582144708,"vega":0.003732732039110981,"rho":0.0006980317684825574,"breakevenPct":300.16067258173723},{"delta":0.4,"premium":0.483374944487649,"strike":8.748439581713162,"iv":3.0368754313171515,"gamma":0.13176174417189035,"theta":-0.010191784868941806,"vega":0.0037506099986165746,"rho":0.0008346138863231569,"breakevenPct":258.977117323203},{"delta":0.45,"premium":0.517944458079423,"strike":7.4520828220216355,"iv":2.7298058397575766,"gamma":0.15386511675033632,"theta":-0.009176891742605333,"vega":0.0037608568868703974,"rho":0.0009786050919520519,"breakevenPct":209.91279232029623},{"delta":0.5,"premium":0.5525139716711971,"strike":6.155726062330109,"iv":2.4227362481980017,"gamma":0.1759684893287823,"theta":-0.008161998616268859,"vega":0.00377110377512422,"rho":0.0011225962975809469,"breakevenPct":160.84846731738946},{"delta":0.55,"premium":0.5870834852629712,"strike":4.85936930263858,"iv":2.1156666566384263,"gamma":0.1980718619072283,"theta":-0.007147105489932384,"vega":0.0037813506633780428,"rho":0.001266587503209842,"breakevenPct":111.78414231448266},{"delta":0.6,"premium":0.6216529988547452,"strike":3.563012542947054,"iv":1.8085970650788517,"gamma":0.22017523448567428,"theta":-0.00613221236359591,"vega":0.0037915975516318655,"rho":0.0014105787088387368,"breakevenPct":62.71981731157595}],"put":[]}},"errors":["delta:partial"],"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"}}