{"symbol":"GNSS","url":"https://intraalpha.com/companies/GNSS","capturedAt":"2026-10-23T01:59:43.639Z","state":"partial","quote":{"symbol":"GNSS","last_price":1.45,"prev_close":1.3,"regular_close":1.45,"change":0.15,"change_pct":11.5385,"regular_change":0.15,"regular_change_pct":11.5385,"extended_change":0,"extended_change_pct":0,"bid":1.4,"ask":1.5,"bid_size":200,"ask_size":100,"volume":215902,"vwap":1.381687,"open":1.3,"high":1.46,"low":1.28,"close":1.45,"trade_count":887,"last_trade_at":"2026-10-22T20:00:00.176494765Z","last_quote_at":"2026-10-22T23:55:28.271298255Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:42.404632901-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:13.504Z","bars":[{"c":1.32,"h":1.32,"l":1.28,"n":3,"o":1.28,"t":"2026-10-16T13:30:00Z","v":651,"vw":1.300761},{"c":1.2811,"h":1.2811,"l":1.2811,"n":1,"o":1.2811,"t":"2026-10-16T13:35:00Z","v":388,"vw":1.2811},{"c":1.38,"h":1.38,"l":1.2808,"n":2,"o":1.2808,"t":"2026-10-16T13:40:00Z","v":600,"vw":1.3304},{"c":1.3,"h":1.3,"l":1.3,"n":3,"o":1.3,"t":"2026-10-16T14:05:00Z","v":165,"vw":1.3},{"c":1.28,"h":1.28,"l":1.26,"n":20,"o":1.28,"t":"2026-10-16T14:10:00Z","v":11178,"vw":1.278737},{"c":1.2814,"h":1.2814,"l":1.2814,"n":1,"o":1.2814,"t":"2026-10-16T14:15:00Z","v":125,"vw":1.2814},{"c":1.29,"h":1.29,"l":1.2701,"n":21,"o":1.2701,"t":"2026-10-16T14:30:00Z","v":4668,"vw":1.2782},{"c":1.285,"h":1.3,"l":1.285,"n":3,"o":1.3,"t":"2026-10-16T14:40:00Z","v":1300,"vw":1.287835},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-16T14:45:00Z","v":5000,"vw":1.29},{"c":1.3,"h":1.3,"l":1.3,"n":11,"o":1.3,"t":"2026-10-16T14:55:00Z","v":1129,"vw":1.3},{"c":1.305,"h":1.305,"l":1.305,"n":1,"o":1.305,"t":"2026-10-16T15:05:00Z","v":105,"vw":1.305},{"c":1.29,"h":1.3,"l":1.29,"n":3,"o":1.3,"t":"2026-10-16T15:15:00Z","v":5000,"vw":1.29102},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-16T15:20:00Z","v":400,"vw":1.3},{"c":1.295,"h":1.295,"l":1.295,"n":1,"o":1.295,"t":"2026-10-16T15:25:00Z","v":500,"vw":1.295},{"c":1.295,"h":1.295,"l":1.295,"n":1,"o":1.295,"t":"2026-10-16T16:05:00Z","v":161,"vw":1.295},{"c":1.2999,"h":1.2999,"l":1.295,"n":5,"o":1.2991,"t":"2026-10-16T17:05:00Z","v":1000,"vw":1.29868},{"c":1.2999,"h":1.2999,"l":1.2999,"n":2,"o":1.2999,"t":"2026-10-16T17:10:00Z","v":512,"vw":1.2999},{"c":1.295,"h":1.295,"l":1.295,"n":1,"o":1.295,"t":"2026-10-16T17:15:00Z","v":110,"vw":1.295},{"c":1.3,"h":1.3,"l":1.3,"n":6,"o":1.3,"t":"2026-10-16T18:25:00Z","v":10000,"vw":1.3},{"c":1.31,"h":1.31,"l":1.31,"n":8,"o":1.31,"t":"2026-10-16T18:30:00Z","v":951,"vw":1.31},{"c":1.32,"h":1.32,"l":1.32,"n":3,"o":1.32,"t":"2026-10-16T18:35:00Z","v":2100,"vw":1.32},{"c":1.325,"h":1.325,"l":1.325,"n":2,"o":1.325,"t":"2026-10-16T19:10:00Z","v":438,"vw":1.325},{"c":1.325,"h":1.325,"l":1.325,"n":1,"o":1.325,"t":"2026-10-16T19:15:00Z","v":156,"vw":1.325},{"c":1.325,"h":1.325,"l":1.325,"n":1,"o":1.325,"t":"2026-10-16T19:20:00Z","v":157,"vw":1.325},{"c":1.33,"h":1.33,"l":1.325,"n":12,"o":1.325,"t":"2026-10-16T19:40:00Z","v":1814,"vw":1.329653},{"c":1.325,"h":1.325,"l":1.325,"n":1,"o":1.325,"t":"2026-10-16T19:45:00Z","v":116,"vw":1.325},{"c":1.33,"h":1.33,"l":1.32,"n":2,"o":1.32,"t":"2026-10-16T19:50:00Z","v":845,"vw":1.328284},{"c":1.32,"h":1.325,"l":1.32,"n":9,"o":1.325,"t":"2026-10-16T19:55:00Z","v":894,"vw":1.324132},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-16T20:00:00Z","v":3415,"vw":1.33},{"c":1.38,"h":1.38,"l":1.38,"n":3,"o":1.38,"t":"2026-10-19T09:50:00Z","v":260,"vw":1.38},{"c":1.33,"h":1.33,"l":1.33,"n":4,"o":1.33,"t":"2026-10-19T13:30:00Z","v":973,"vw":1.33},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-10-19T14:05:00Z","v":650,"vw":1.35},{"c":1.33,"h":1.33,"l":1.33,"n":18,"o":1.33,"t":"2026-10-19T14:20:00Z","v":1696,"vw":1.33},{"c":1.33,"h":1.33,"l":1.33,"n":5,"o":1.33,"t":"2026-10-19T14:25:00Z","v":1035,"vw":1.33},{"c":1.32,"h":1.3295,"l":1.32,"n":10,"o":1.3295,"t":"2026-10-19T15:10:00Z","v":1378,"vw":1.325368},{"c":1.33,"h":1.33,"l":1.33,"n":5,"o":1.33,"t":"2026-10-19T15:15:00Z","v":537,"vw":1.33},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-10-19T15:20:00Z","v":4358,"vw":1.32},{"c":1.33,"h":1.33,"l":1.32,"n":13,"o":1.32,"t":"2026-10-19T15:40:00Z","v":1652,"vw":1.3225},{"c":1.34,"h":1.34,"l":1.34,"n":43,"o":1.34,"t":"2026-10-19T16:05:00Z","v":2722,"vw":1.34},{"c":1.345,"h":1.345,"l":1.345,"n":1,"o":1.345,"t":"2026-10-19T16:10:00Z","v":300,"vw":1.345},{"c":1.35,"h":1.35,"l":1.34,"n":42,"o":1.34,"t":"2026-10-19T16:20:00Z","v":1692,"vw":1.342381},{"c":1.345,"h":1.345,"l":1.345,"n":4,"o":1.345,"t":"2026-10-19T16:30:00Z","v":373,"vw":1.345},{"c":1.34,"h":1.34,"l":1.34,"n":8,"o":1.34,"t":"2026-10-19T16:35:00Z","v":415,"vw":1.34},{"c":1.33,"h":1.34,"l":1.33,"n":17,"o":1.34,"t":"2026-10-19T16:40:00Z","v":2811,"vw":1.33211},{"c":1.3203,"h":1.3203,"l":1.3203,"n":1,"o":1.3203,"t":"2026-10-19T17:35:00Z","v":8100,"vw":1.3203},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-10-19T18:15:00Z","v":150,"vw":1.32},{"c":1.3199,"h":1.3199,"l":1.3199,"n":1,"o":1.3199,"t":"2026-10-19T18:35:00Z","v":1400,"vw":1.3199},{"c":1.3198,"h":1.3198,"l":1.3198,"n":1,"o":1.3198,"t":"2026-10-19T18:50:00Z","v":805,"vw":1.3198},{"c":1.3199,"h":1.3199,"l":1.3199,"n":1,"o":1.3199,"t":"2026-10-19T19:20:00Z","v":200,"vw":1.3199},{"c":1.315,"h":1.315,"l":1.315,"n":1,"o":1.315,"t":"2026-10-19T19:30:00Z","v":279,"vw":1.315},{"c":1.32,"h":1.32,"l":1.315,"n":11,"o":1.315,"t":"2026-10-19T19:55:00Z","v":1749,"vw":1.318847},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-19T20:00:00Z","v":2651,"vw":1.32},{"c":1.32,"h":1.32,"l":1.32,"n":5,"o":1.32,"t":"2026-10-20T10:30:00Z","v":651,"vw":1.32},{"c":1.33,"h":1.33,"l":1.31,"n":4,"o":1.31,"t":"2026-10-20T13:30:00Z","v":1534,"vw":1.322393},{"c":1.32,"h":1.32,"l":1.32,"n":16,"o":1.32,"t":"2026-10-20T13:40:00Z","v":6908,"vw":1.32},{"c":1.33,"h":1.33,"l":1.32,"n":23,"o":1.32,"t":"2026-10-20T13:45:00Z","v":2514,"vw":1.322932},{"c":1.33,"h":1.33,"l":1.33,"n":21,"o":1.33,"t":"2026-10-20T14:00:00Z","v":759,"vw":1.33},{"c":1.315,"h":1.32,"l":1.315,"n":73,"o":1.32,"t":"2026-10-20T14:15:00Z","v":851,"vw":1.317685},{"c":1.33,"h":1.33,"l":1.32,"n":15,"o":1.32,"t":"2026-10-20T14:25:00Z","v":1406,"vw":1.321},{"c":1.32,"h":1.32,"l":1.32,"n":10,"o":1.32,"t":"2026-10-20T14:35:00Z","v":548,"vw":1.32},{"c":1.33,"h":1.33,"l":1.33,"n":6,"o":1.33,"t":"2026-10-20T14:40:00Z","v":3976,"vw":1.33},{"c":1.345,"h":1.345,"l":1.345,"n":1,"o":1.345,"t":"2026-10-20T14:55:00Z","v":213,"vw":1.345},{"c":1.34,"h":1.34,"l":1.34,"n":3,"o":1.34,"t":"2026-10-20T15:10:00Z","v":282,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-10-20T15:15:00Z","v":200,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-10-20T15:20:00Z","v":200,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":6,"o":1.34,"t":"2026-10-20T15:25:00Z","v":443,"vw":1.34},{"c":1.33,"h":1.3301,"l":1.33,"n":21,"o":1.3301,"t":"2026-10-20T15:30:00Z","v":10235,"vw":1.330054},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-20T15:35:00Z","v":100,"vw":1.32},{"c":1.3294,"h":1.3294,"l":1.3294,"n":1,"o":1.3294,"t":"2026-10-20T16:05:00Z","v":2000,"vw":1.3294},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-20T16:10:00Z","v":250,"vw":1.33},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-20T16:20:00Z","v":100,"vw":1.31},{"c":1.33,"h":1.33,"l":1.33,"n":7,"o":1.33,"t":"2026-10-20T16:25:00Z","v":500,"vw":1.33},{"c":1.321,"h":1.321,"l":1.321,"n":1,"o":1.321,"t":"2026-10-20T19:10:00Z","v":293,"vw":1.321},{"c":1.325,"h":1.325,"l":1.325,"n":2,"o":1.325,"t":"2026-10-20T19:45:00Z","v":476,"vw":1.325},{"c":1.325,"h":1.325,"l":1.325,"n":4,"o":1.325,"t":"2026-10-20T19:55:00Z","v":304,"vw":1.325},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-20T20:00:00Z","v":1598,"vw":1.33},{"c":1.35,"h":1.35,"l":1.35,"n":4,"o":1.35,"t":"2026-10-20T21:15:00Z","v":505,"vw":1.35},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-20T23:35:00Z","v":227,"vw":1.35},{"c":1.3275,"h":1.3325,"l":1.32,"n":8,"o":1.32,"t":"2026-10-21T13:30:00Z","v":1461,"vw":1.32309},{"c":1.34,"h":1.34,"l":1.325,"n":21,"o":1.325,"t":"2026-10-21T13:50:00Z","v":2202,"vw":1.334253},{"c":1.32,"h":1.32,"l":1.315,"n":11,"o":1.315,"t":"2026-10-21T14:35:00Z","v":6300,"vw":1.315933},{"c":1.31,"h":1.31,"l":1.31,"n":3,"o":1.31,"t":"2026-10-21T15:10:00Z","v":400,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":5,"o":1.31,"t":"2026-10-21T15:15:00Z","v":500,"vw":1.31},{"c":1.32,"h":1.32,"l":1.31,"n":3,"o":1.31,"t":"2026-10-21T15:20:00Z","v":5101,"vw":1.319804},{"c":1.31,"h":1.31,"l":1.31,"n":3,"o":1.31,"t":"2026-10-21T15:30:00Z","v":240,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-21T15:50:00Z","v":200,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-21T16:05:00Z","v":200,"vw":1.31},{"c":1.3,"h":1.31,"l":1.3,"n":14,"o":1.31,"t":"2026-10-21T16:10:00Z","v":8677,"vw":1.309882},{"c":1.3,"h":1.3,"l":1.3,"n":11,"o":1.3,"t":"2026-10-21T16:15:00Z","v":2015,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-21T16:25:00Z","v":189,"vw":1.3},{"c":1.305,"h":1.308,"l":1.305,"n":2,"o":1.308,"t":"2026-10-21T16:35:00Z","v":2300,"vw":1.306696},{"c":1.305,"h":1.305,"l":1.305,"n":3,"o":1.305,"t":"2026-10-21T16:40:00Z","v":1200,"vw":1.305},{"c":1.305,"h":1.305,"l":1.3,"n":9,"o":1.3,"t":"2026-10-21T16:50:00Z","v":1058,"vw":1.300569},{"c":1.3,"h":1.305,"l":1.3,"n":5,"o":1.305,"t":"2026-10-21T16:55:00Z","v":1769,"vw":1.304688},{"c":1.305,"h":1.305,"l":1.305,"n":5,"o":1.305,"t":"2026-10-21T17:00:00Z","v":400,"vw":1.305},{"c":1.295,"h":1.3,"l":1.295,"n":5,"o":1.3,"t":"2026-10-21T17:15:00Z","v":395,"vw":1.298113},{"c":1.295,"h":1.2994,"l":1.295,"n":3,"o":1.2994,"t":"2026-10-21T17:30:00Z","v":800,"vw":1.2983},{"c":1.295,"h":1.295,"l":1.295,"n":1,"o":1.295,"t":"2026-10-21T17:35:00Z","v":800,"vw":1.295},{"c":1.29,"h":1.29,"l":1.28,"n":16,"o":1.29,"t":"2026-10-21T17:40:00Z","v":1733,"vw":1.289101},{"c":1.29,"h":1.29,"l":1.29,"n":3,"o":1.29,"t":"2026-10-21T17:45:00Z","v":145,"vw":1.29},{"c":1.29,"h":1.29,"l":1.29,"n":14,"o":1.29,"t":"2026-10-21T17:50:00Z","v":626,"vw":1.29},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-21T18:05:00Z","v":100,"vw":1.3},{"c":1.295,"h":1.295,"l":1.295,"n":1,"o":1.295,"t":"2026-10-21T18:15:00Z","v":200,"vw":1.295},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-21T18:30:00Z","v":200,"vw":1.29},{"c":1.2925,"h":1.2925,"l":1.2925,"n":1,"o":1.2925,"t":"2026-10-21T18:35:00Z","v":250,"vw":1.2925},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-21T18:50:00Z","v":200,"vw":1.29},{"c":1.2958,"h":1.2958,"l":1.2958,"n":1,"o":1.2958,"t":"2026-10-21T18:55:00Z","v":600,"vw":1.2958},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-21T19:00:00Z","v":200,"vw":1.29},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-21T19:15:00Z","v":200,"vw":1.29},{"c":1.29,"h":1.29,"l":1.285,"n":13,"o":1.285,"t":"2026-10-21T19:30:00Z","v":1191,"vw":1.288973},{"c":1.29,"h":1.3,"l":1.29,"n":11,"o":1.3,"t":"2026-10-21T19:50:00Z","v":1350,"vw":1.299105},{"c":1.29,"h":1.29,"l":1.28,"n":40,"o":1.29,"t":"2026-10-21T19:55:00Z","v":2251,"vw":1.289093},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-21T20:00:00Z","v":2216,"vw":1.3},{"c":1.35,"h":1.37,"l":1.33,"n":31,"o":1.3391,"t":"2026-10-22T13:00:00Z","v":4987,"vw":1.346771},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-22T13:05:00Z","v":100,"vw":1.33},{"c":1.3136,"h":1.3238,"l":1.18,"n":37,"o":1.18,"t":"2026-10-22T13:15:00Z","v":3315,"vw":1.230967},{"c":1.2903,"h":1.3274,"l":1.2903,"n":6,"o":1.31,"t":"2026-10-22T13:20:00Z","v":2876,"vw":1.302599},{"c":1.33,"h":1.33,"l":1.33,"n":22,"o":1.33,"t":"2026-10-22T13:25:00Z","v":602,"vw":1.33},{"c":1.3,"h":1.3,"l":1.3,"n":4,"o":1.3,"t":"2026-10-22T13:30:00Z","v":3312,"vw":1.3},{"c":1.305,"h":1.305,"l":1.305,"n":1,"o":1.305,"t":"2026-10-22T13:40:00Z","v":200,"vw":1.305},{"c":1.3061,"h":1.31,"l":1.3001,"n":5,"o":1.31,"t":"2026-10-22T13:50:00Z","v":500,"vw":1.30688},{"c":1.3001,"h":1.3001,"l":1.3001,"n":2,"o":1.3001,"t":"2026-10-22T14:20:00Z","v":1002,"vw":1.3001},{"c":1.29,"h":1.3175,"l":1.29,"n":10,"o":1.3175,"t":"2026-10-22T14:25:00Z","v":2993,"vw":1.300131},{"c":1.29,"h":1.29,"l":1.29,"n":8,"o":1.29,"t":"2026-10-22T14:30:00Z","v":3318,"vw":1.29},{"c":1.29,"h":1.29,"l":1.29,"n":7,"o":1.29,"t":"2026-10-22T14:45:00Z","v":266,"vw":1.29},{"c":1.295,"h":1.295,"l":1.28,"n":14,"o":1.28,"t":"2026-10-22T14:55:00Z","v":1557,"vw":1.28344},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-22T15:25:00Z","v":150,"vw":1.29},{"c":1.29,"h":1.29,"l":1.29,"n":6,"o":1.29,"t":"2026-10-22T15:30:00Z","v":4043,"vw":1.29},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-22T15:35:00Z","v":3906,"vw":1.29},{"c":1.28,"h":1.285,"l":1.28,"n":2,"o":1.285,"t":"2026-10-22T15:40:00Z","v":8000,"vw":1.2825},{"c":1.285,"h":1.285,"l":1.285,"n":1,"o":1.285,"t":"2026-10-22T15:45:00Z","v":100,"vw":1.285},{"c":1.2897,"h":1.2897,"l":1.285,"n":2,"o":1.285,"t":"2026-10-22T16:15:00Z","v":2000,"vw":1.28735},{"c":1.3,"h":1.3,"l":1.29,"n":30,"o":1.29,"t":"2026-10-22T16:20:00Z","v":2283,"vw":1.292924},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-22T16:55:00Z","v":401,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":5,"o":1.3,"t":"2026-10-22T17:25:00Z","v":311,"vw":1.3},{"c":1.32,"h":1.32,"l":1.32,"n":6,"o":1.32,"t":"2026-10-22T17:50:00Z","v":505,"vw":1.32},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-22T17:55:00Z","v":500,"vw":1.33},{"c":1.3298,"h":1.3298,"l":1.325,"n":2,"o":1.325,"t":"2026-10-22T18:15:00Z","v":6703,"vw":1.327864},{"c":1.3595,"h":1.36,"l":1.3299,"n":40,"o":1.33,"t":"2026-10-22T18:20:00Z","v":11938,"vw":1.349949},{"c":1.39,"h":1.39,"l":1.37,"n":40,"o":1.37,"t":"2026-10-22T18:25:00Z","v":34982,"vw":1.383391},{"c":1.38,"h":1.39,"l":1.3707,"n":11,"o":1.39,"t":"2026-10-22T18:30:00Z","v":15878,"vw":1.387897},{"c":1.39,"h":1.39,"l":1.3815,"n":10,"o":1.3815,"t":"2026-10-22T18:35:00Z","v":3895,"vw":1.385943},{"c":1.385,"h":1.385,"l":1.38,"n":10,"o":1.38,"t":"2026-10-22T18:45:00Z","v":1357,"vw":1.3825},{"c":1.39,"h":1.405,"l":1.38,"n":108,"o":1.38,"t":"2026-10-22T18:50:00Z","v":21830,"vw":1.392972},{"c":1.4299,"h":1.4299,"l":1.3761,"n":33,"o":1.38,"t":"2026-10-22T18:55:00Z","v":12026,"vw":1.397039},{"c":1.44,"h":1.44,"l":1.4268,"n":12,"o":1.4268,"t":"2026-10-22T19:00:00Z","v":1584,"vw":1.429417},{"c":1.43,"h":1.44,"l":1.425,"n":20,"o":1.435,"t":"2026-10-22T19:05:00Z","v":13119,"vw":1.43023},{"c":1.4201,"h":1.43,"l":1.42,"n":10,"o":1.43,"t":"2026-10-22T19:10:00Z","v":1899,"vw":1.42474},{"c":1.42,"h":1.42,"l":1.4191,"n":10,"o":1.4191,"t":"2026-10-22T19:15:00Z","v":1625,"vw":1.41958},{"c":1.4481,"h":1.45,"l":1.4481,"n":6,"o":1.45,"t":"2026-10-22T19:20:00Z","v":8297,"vw":1.449186},{"c":1.44,"h":1.44,"l":1.44,"n":2,"o":1.44,"t":"2026-10-22T19:25:00Z","v":391,"vw":1.44},{"c":1.45,"h":1.45,"l":1.44,"n":58,"o":1.44,"t":"2026-10-22T19:35:00Z","v":4948,"vw":1.446534},{"c":1.43,"h":1.43,"l":1.43,"n":11,"o":1.43,"t":"2026-10-22T19:40:00Z","v":327,"vw":1.43},{"c":1.44,"h":1.44,"l":1.4218,"n":42,"o":1.43,"t":"2026-10-22T19:45:00Z","v":2299,"vw":1.429249},{"c":1.45,"h":1.45,"l":1.45,"n":20,"o":1.45,"t":"2026-10-22T19:50:00Z","v":1239,"vw":1.45},{"c":1.45,"h":1.46,"l":1.43,"n":118,"o":1.44,"t":"2026-10-22T19:55:00Z","v":20178,"vw":1.444319},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-22T20:00:00Z","v":2862,"vw":1.45}],"history":[{"c":3.85,"h":3.85,"l":3.74,"n":656,"o":3.8,"t":"2024-10-21T04:00:00Z","v":87091,"vw":3.816163},{"c":3.79,"h":3.855,"l":3.73,"n":757,"o":3.83,"t":"2024-10-22T04:00:00Z","v":70868,"vw":3.780378},{"c":3.77,"h":3.81,"l":3.72,"n":448,"o":3.78,"t":"2024-10-23T04:00:00Z","v":41857,"vw":3.761902},{"c":3.845,"h":3.86,"l":3.777,"n":519,"o":3.78,"t":"2024-10-24T04:00:00Z","v":48910,"vw":3.834359},{"c":3.89,"h":3.9,"l":3.8,"n":573,"o":3.82,"t":"2024-10-25T04:00:00Z","v":61220,"vw":3.878115},{"c":3.69,"h":3.94,"l":3.67,"n":1259,"o":3.88,"t":"2024-10-28T04:00:00Z","v":201251,"vw":3.783223},{"c":3.88,"h":3.9284,"l":3.69,"n":769,"o":3.69,"t":"2024-10-29T04:00:00Z","v":111387,"vw":3.857748},{"c":3.62,"h":3.94,"l":3.62,"n":1326,"o":3.85,"t":"2024-10-30T04:00:00Z","v":150923,"vw":3.782646},{"c":3.72,"h":3.77,"l":3.584,"n":963,"o":3.63,"t":"2024-10-31T04:00:00Z","v":57882,"vw":3.700738},{"c":3.63,"h":3.77,"l":3.62,"n":1215,"o":3.69,"t":"2024-11-01T04:00:00Z","v":134098,"vw":3.665864},{"c":3.58,"h":3.69,"l":3.52,"n":784,"o":3.62,"t":"2024-11-04T05:00:00Z","v":107452,"vw":3.598312},{"c":3.67,"h":3.7,"l":3.6,"n":668,"o":3.68,"t":"2024-11-05T05:00:00Z","v":97957,"vw":3.677153},{"c":3.57,"h":3.75,"l":3.56,"n":784,"o":3.71,"t":"2024-11-06T05:00:00Z","v":159603,"vw":3.655636},{"c":3.68,"h":3.74,"l":3.6,"n":564,"o":3.6,"t":"2024-11-07T05:00:00Z","v":84421,"vw":3.687284},{"c":3.73,"h":3.78,"l":3.64,"n":878,"o":3.64,"t":"2024-11-08T05:00:00Z","v":113583,"vw":3.714367},{"c":3.79,"h":3.83,"l":3.6991,"n":563,"o":3.74,"t":"2024-11-11T05:00:00Z","v":51861,"vw":3.745793},{"c":3.87,"h":3.9,"l":3.7665,"n":776,"o":3.79,"t":"2024-11-12T05:00:00Z","v":98017,"vw":3.822194},{"c":3.91,"h":3.95,"l":3.855,"n":809,"o":3.88,"t":"2024-11-13T05:00:00Z","v":49555,"vw":3.895555},{"c":3.88,"h":3.99,"l":3.84,"n":872,"o":3.91,"t":"2024-11-14T05:00:00Z","v":51643,"vw":3.896788},{"c":3.87,"h":3.92,"l":3.8,"n":583,"o":3.81,"t":"2024-11-15T05:00:00Z","v":50850,"vw":3.867538},{"c":3.84,"h":3.95,"l":3.82,"n":708,"o":3.87,"t":"2024-11-18T05:00:00Z","v":54865,"vw":3.881951},{"c":3.82,"h":3.88,"l":3.74,"n":786,"o":3.8,"t":"2024-11-19T05:00:00Z","v":95015,"vw":3.821669},{"c":3.85,"h":3.94,"l":3.76,"n":930,"o":3.84,"t":"2024-11-20T05:00:00Z","v":89243,"vw":3.838091},{"c":3.72,"h":3.9,"l":3.705,"n":1168,"o":3.82,"t":"2024-11-21T05:00:00Z","v":137786,"vw":3.788695},{"c":3.77,"h":3.85,"l":3.72,"n":960,"o":3.73,"t":"2024-11-22T05:00:00Z","v":99014,"vw":3.756631},{"c":3.76,"h":3.9,"l":3.76,"n":1204,"o":3.79,"t":"2024-11-25T05:00:00Z","v":95471,"vw":3.817625},{"c":3.84,"h":3.85,"l":3.77,"n":1008,"o":3.77,"t":"2024-11-26T05:00:00Z","v":65775,"vw":3.792706},{"c":3.79,"h":3.915,"l":3.78,"n":1376,"o":3.85,"t":"2024-11-27T05:00:00Z","v":51382,"vw":3.82666},{"c":3.78,"h":3.83,"l":3.78,"n":702,"o":3.83,"t":"2024-11-29T05:00:00Z","v":47939,"vw":3.795985},{"c":3.77,"h":3.8,"l":3.65,"n":1311,"o":3.8,"t":"2024-12-02T05:00:00Z","v":75901,"vw":3.734678},{"c":3.78,"h":3.8,"l":3.7088,"n":1235,"o":3.76,"t":"2024-12-03T05:00:00Z","v":44104,"vw":3.76543},{"c":3.84,"h":3.9,"l":3.75,"n":1103,"o":3.83,"t":"2024-12-04T05:00:00Z","v":63216,"vw":3.836505},{"c":3.93,"h":3.97,"l":3.84,"n":731,"o":3.84,"t":"2024-12-05T05:00:00Z","v":53381,"vw":3.908156},{"c":3.9,"h":3.98,"l":3.88,"n":518,"o":3.96,"t":"2024-12-06T05:00:00Z","v":60680,"vw":3.931126},{"c":3.95,"h":4.04,"l":3.81,"n":2148,"o":3.9,"t":"2024-12-09T05:00:00Z","v":328713,"vw":3.934843},{"c":3.16,"h":3.54,"l":3.15,"n":3419,"o":3.43,"t":"2024-12-10T05:00:00Z","v":521505,"vw":3.331336},{"c":2.65,"h":3.18,"l":2.53,"n":3837,"o":3.18,"t":"2024-12-11T05:00:00Z","v":618834,"vw":2.741719},{"c":2.59,"h":2.75,"l":2.48,"n":2541,"o":2.6,"t":"2024-12-12T05:00:00Z","v":304283,"vw":2.614318},{"c":2.7,"h":2.73,"l":2.55,"n":1940,"o":2.64,"t":"2024-12-13T05:00:00Z","v":240280,"vw":2.646409},{"c":2.635,"h":2.88,"l":2.61,"n":1958,"o":2.81,"t":"2024-12-16T05:00:00Z","v":234975,"vw":2.71545},{"c":2.57,"h":2.7,"l":2.52,"n":1164,"o":2.62,"t":"2024-12-17T05:00:00Z","v":127568,"vw":2.607063},{"c":2.45,"h":2.64,"l":2.4038,"n":1821,"o":2.52,"t":"2024-12-18T05:00:00Z","v":287019,"vw":2.503857},{"c":2.43,"h":2.57,"l":2.3808,"n":1123,"o":2.45,"t":"2024-12-19T05:00:00Z","v":152818,"vw":2.440386},{"c":2.54,"h":2.55,"l":2.375,"n":1102,"o":2.41,"t":"2024-12-20T05:00:00Z","v":119463,"vw":2.492537},{"c":2.61,"h":2.7,"l":2.5,"n":1616,"o":2.69,"t":"2024-12-23T05:00:00Z","v":276952,"vw":2.599923},{"c":2.57,"h":2.68,"l":2.5,"n":832,"o":2.62,"t":"2024-12-24T05:00:00Z","v":115805,"vw":2.597042},{"c":2.78,"h":2.785,"l":2.52,"n":1518,"o":2.57,"t":"2024-12-26T05:00:00Z","v":262481,"vw":2.674524},{"c":2.6,"h":2.76,"l":2.6,"n":1475,"o":2.75,"t":"2024-12-27T05:00:00Z","v":214255,"vw":2.646557},{"c":2.6,"h":2.61,"l":2.49,"n":1329,"o":2.61,"t":"2024-12-30T05:00:00Z","v":185302,"vw":2.551583},{"c":2.6,"h":2.6898,"l":2.5,"n":1188,"o":2.56,"t":"2024-12-31T05:00:00Z","v":174589,"vw":2.591605},{"c":2.72,"h":2.77,"l":2.58,"n":640,"o":2.62,"t":"2025-01-02T05:00:00Z","v":125657,"vw":2.67542},{"c":2.82,"h":2.84,"l":2.7,"n":1072,"o":2.73,"t":"2025-01-03T05:00:00Z","v":137716,"vw":2.77849},{"c":2.85,"h":2.9199,"l":2.77,"n":892,"o":2.83,"t":"2025-01-06T05:00:00Z","v":84818,"vw":2.835448},{"c":2.79,"h":2.94,"l":2.71,"n":1269,"o":2.86,"t":"2025-01-07T05:00:00Z","v":160859,"vw":2.793609},{"c":2.83,"h":2.84,"l":2.7,"n":1036,"o":2.81,"t":"2025-01-08T05:00:00Z","v":128573,"vw":2.778878},{"c":2.7,"h":2.787,"l":2.6,"n":1126,"o":2.78,"t":"2025-01-10T05:00:00Z","v":195465,"vw":2.689217},{"c":2.73,"h":2.81,"l":2.65,"n":1039,"o":2.7,"t":"2025-01-13T05:00:00Z","v":110759,"vw":2.711865},{"c":2.66,"h":2.8,"l":2.57,"n":1307,"o":2.73,"t":"2025-01-14T05:00:00Z","v":140308,"vw":2.687135},{"c":2.67,"h":2.73,"l":2.64,"n":683,"o":2.7,"t":"2025-01-15T05:00:00Z","v":56890,"vw":2.680894},{"c":2.89,"h":2.9,"l":2.65,"n":2115,"o":2.71,"t":"2025-01-16T05:00:00Z","v":457220,"vw":2.799469},{"c":2.92,"h":2.9749,"l":2.86,"n":1287,"o":2.93,"t":"2025-01-17T05:00:00Z","v":241696,"vw":2.90971},{"c":2.88,"h":2.955,"l":2.815,"n":1804,"o":2.9,"t":"2025-01-21T05:00:00Z","v":233557,"vw":2.868784},{"c":3.09,"h":3.11,"l":2.895,"n":1279,"o":2.92,"t":"2025-01-22T05:00:00Z","v":192576,"vw":3.018884},{"c":3.06,"h":3.165,"l":3,"n":1071,"o":3.1,"t":"2025-01-23T05:00:00Z","v":86058,"vw":3.04521},{"c":3.01,"h":3.11,"l":2.99,"n":1001,"o":3.09,"t":"2025-01-24T05:00:00Z","v":86197,"vw":3.03479},{"c":3.1,"h":3.1,"l":2.98,"n":1286,"o":2.98,"t":"2025-01-27T05:00:00Z","v":189740,"vw":3.030219},{"c":3.05,"h":3.1,"l":2.97,"n":967,"o":3.1,"t":"2025-01-28T05:00:00Z","v":73122,"vw":3.023796},{"c":3.04,"h":3.09,"l":2.9925,"n":524,"o":3.05,"t":"2025-01-29T05:00:00Z","v":49397,"vw":3.016841},{"c":3.05,"h":3.09,"l":2.9801,"n":1428,"o":3.09,"t":"2025-01-30T05:00:00Z","v":90258,"vw":3.026524},{"c":3.05,"h":3.07,"l":2.98,"n":817,"o":2.99,"t":"2025-01-31T05:00:00Z","v":121762,"vw":3.009637},{"c":3.06,"h":3.09,"l":2.975,"n":518,"o":3.05,"t":"2025-02-03T05:00:00Z","v":52107,"vw":3.03031},{"c":3.09,"h":3.2,"l":3.01,"n":1487,"o":3.07,"t":"2025-02-04T05:00:00Z","v":130310,"vw":3.099477},{"c":3.14,"h":3.19,"l":3.04,"n":1311,"o":3.11,"t":"2025-02-05T05:00:00Z","v":137732,"vw":3.121437},{"c":3.16,"h":3.18,"l":3.08,"n":1140,"o":3.16,"t":"2025-02-06T05:00:00Z","v":83928,"vw":3.145954},{"c":3.1,"h":3.185,"l":3.0575,"n":1228,"o":3.16,"t":"2025-02-07T05:00:00Z","v":106520,"vw":3.115817},{"c":2.92,"h":3.09,"l":2.87,"n":1090,"o":3.07,"t":"2025-02-10T05:00:00Z","v":122831,"vw":2.986763},{"c":2.91,"h":2.95,"l":2.8,"n":1806,"o":2.88,"t":"2025-02-11T05:00:00Z","v":272320,"vw":2.87059},{"c":3.53,"h":3.68,"l":2.85,"n":5686,"o":2.85,"t":"2025-02-12T05:00:00Z","v":819929,"vw":3.423547},{"c":3.56,"h":3.73,"l":3.52,"n":2920,"o":3.53,"t":"2025-02-13T05:00:00Z","v":196302,"vw":3.605587},{"c":3.38,"h":3.5459,"l":3.31,"n":2060,"o":3.52,"t":"2025-02-14T05:00:00Z","v":226322,"vw":3.45039},{"c":3.48,"h":3.6,"l":3.365,"n":2275,"o":3.41,"t":"2025-02-18T05:00:00Z","v":276837,"vw":3.4863},{"c":3.47,"h":3.48,"l":3.35,"n":1402,"o":3.39,"t":"2025-02-19T05:00:00Z","v":195897,"vw":3.412062},{"c":3.32,"h":3.6899,"l":3.315,"n":1451,"o":3.45,"t":"2025-02-20T05:00:00Z","v":161627,"vw":3.376964},{"c":3.18,"h":3.36,"l":3.15,"n":1720,"o":3.36,"t":"2025-02-21T05:00:00Z","v":217551,"vw":3.243526},{"c":2.9,"h":3.28,"l":2.89,"n":2302,"o":3.19,"t":"2025-02-24T05:00:00Z","v":354920,"vw":3.005097},{"c":2.88,"h":2.93,"l":2.66,"n":2700,"o":2.88,"t":"2025-02-25T05:00:00Z","v":216632,"vw":2.782432},{"c":2.85,"h":2.95,"l":2.771,"n":1992,"o":2.86,"t":"2025-02-26T05:00:00Z","v":317668,"vw":2.877144},{"c":2.62,"h":2.89,"l":2.57,"n":2409,"o":2.89,"t":"2025-02-27T05:00:00Z","v":350466,"vw":2.673177},{"c":2.71,"h":2.71,"l":2.54,"n":1521,"o":2.61,"t":"2025-02-28T05:00:00Z","v":159783,"vw":2.646834},{"c":2.41,"h":2.775,"l":2.41,"n":1785,"o":2.71,"t":"2025-03-03T05:00:00Z","v":195385,"vw":2.528732},{"c":2.45,"h":2.6,"l":2.11,"n":2987,"o":2.38,"t":"2025-03-04T05:00:00Z","v":478749,"vw":2.337123},{"c":2.45,"h":2.49,"l":2.29,"n":1843,"o":2.49,"t":"2025-03-05T05:00:00Z","v":207166,"vw":2.391711},{"c":2.27,"h":2.51,"l":2.27,"n":1319,"o":2.45,"t":"2025-03-06T05:00:00Z","v":117262,"vw":2.327006},{"c":2.41,"h":2.42,"l":2.27,"n":1367,"o":2.27,"t":"2025-03-07T05:00:00Z","v":262413,"vw":2.356072},{"c":2.15,"h":2.4,"l":2.15,"n":2230,"o":2.4,"t":"2025-03-10T04:00:00Z","v":304337,"vw":2.220048},{"c":2.12,"h":2.24,"l":2.03,"n":1807,"o":2.15,"t":"2025-03-11T04:00:00Z","v":234862,"vw":2.102847},{"c":2.22,"h":2.3,"l":2.13,"n":1447,"o":2.2,"t":"2025-03-12T04:00:00Z","v":170964,"vw":2.217323},{"c":2.19,"h":2.38,"l":2.1,"n":1133,"o":2.22,"t":"2025-03-13T04:00:00Z","v":137106,"vw":2.230144},{"c":2.33,"h":2.35,"l":2.21,"n":1263,"o":2.22,"t":"2025-03-14T04:00:00Z","v":99016,"vw":2.29839},{"c":2.36,"h":2.4049,"l":2.3,"n":954,"o":2.32,"t":"2025-03-17T04:00:00Z","v":52576,"vw":2.37156},{"c":2.35,"h":2.425,"l":2.3,"n":596,"o":2.34,"t":"2025-03-18T04:00:00Z","v":46528,"vw":2.358217},{"c":2.46,"h":2.49,"l":2.33,"n":1078,"o":2.36,"t":"2025-03-19T04:00:00Z","v":106073,"vw":2.429573},{"c":2.47,"h":2.5,"l":2.4414,"n":1038,"o":2.48,"t":"2025-03-20T04:00:00Z","v":66892,"vw":2.469631},{"c":2.45,"h":2.47,"l":2.39,"n":1095,"o":2.45,"t":"2025-03-21T04:00:00Z","v":93602,"vw":2.4359},{"c":2.44,"h":2.51,"l":2.33,"n":1114,"o":2.51,"t":"2025-03-24T04:00:00Z","v":176329,"vw":2.420759},{"c":2.35,"h":2.43,"l":2.31,"n":1082,"o":2.41,"t":"2025-03-25T04:00:00Z","v":118709,"vw":2.374127},{"c":2.32,"h":2.41,"l":2.3,"n":463,"o":2.36,"t":"2025-03-26T04:00:00Z","v":44968,"vw":2.335022},{"c":2.37,"h":2.45,"l":2.34,"n":830,"o":2.34,"t":"2025-03-27T04:00:00Z","v":120650,"vw":2.402281},{"c":2.27,"h":2.4,"l":2.21,"n":606,"o":2.38,"t":"2025-03-28T04:00:00Z","v":100791,"vw":2.294261},{"c":2.27,"h":2.345,"l":2.21,"n":660,"o":2.295,"t":"2025-03-31T04:00:00Z","v":86166,"vw":2.289674},{"c":2.2,"h":2.29,"l":2.2,"n":875,"o":2.25,"t":"2025-04-01T04:00:00Z","v":124854,"vw":2.233698},{"c":2.19,"h":2.315,"l":2.17,"n":2018,"o":2.23,"t":"2025-04-02T04:00:00Z","v":200890,"vw":2.234944},{"c":2,"h":2.1,"l":1.96,"n":981,"o":2.08,"t":"2025-04-03T04:00:00Z","v":148008,"vw":2.019333},{"c":1.94,"h":2.05,"l":1.8,"n":1779,"o":2,"t":"2025-04-04T04:00:00Z","v":269532,"vw":1.920297},{"c":1.9,"h":2.041,"l":1.815,"n":1462,"o":1.86,"t":"2025-04-07T04:00:00Z","v":140986,"vw":1.963145},{"c":1.9,"h":2.0899,"l":1.85,"n":890,"o":2.03,"t":"2025-04-08T04:00:00Z","v":138905,"vw":1.940852},{"c":2.05,"h":2.06,"l":1.84,"n":674,"o":1.9,"t":"2025-04-09T04:00:00Z","v":94830,"vw":1.970161},{"c":2.05,"h":2.1099,"l":1.985,"n":406,"o":2.01,"t":"2025-04-10T04:00:00Z","v":44820,"vw":2.035238},{"c":2.06,"h":2.13,"l":2,"n":435,"o":2.06,"t":"2025-04-11T04:00:00Z","v":85210,"vw":2.071001},{"c":2.08,"h":2.12,"l":2.0162,"n":342,"o":2.12,"t":"2025-04-14T04:00:00Z","v":40999,"vw":2.079038},{"c":2.12,"h":2.13,"l":2.03,"n":413,"o":2.05,"t":"2025-04-15T04:00:00Z","v":45398,"vw":2.081221},{"c":2.08,"h":2.1,"l":2.01,"n":517,"o":2.08,"t":"2025-04-16T04:00:00Z","v":53123,"vw":2.068835},{"c":2.06,"h":2.11,"l":2.02,"n":415,"o":2.1,"t":"2025-04-17T04:00:00Z","v":28786,"vw":2.082327},{"c":2,"h":2.05,"l":1.9803,"n":641,"o":2.05,"t":"2025-04-21T04:00:00Z","v":101444,"vw":2.014887},{"c":2.08,"h":2.09,"l":2.005,"n":363,"o":2.05,"t":"2025-04-22T04:00:00Z","v":48426,"vw":2.05788},{"c":2.17,"h":2.19,"l":2.11,"n":363,"o":2.15,"t":"2025-04-23T04:00:00Z","v":39258,"vw":2.176187},{"c":2.26,"h":2.3,"l":2.1,"n":249,"o":2.15,"t":"2025-04-24T04:00:00Z","v":28206,"vw":2.224419},{"c":2.26,"h":2.3128,"l":2.24,"n":445,"o":2.27,"t":"2025-04-25T04:00:00Z","v":38123,"vw":2.271408},{"c":2.24,"h":2.27,"l":2.2,"n":347,"o":2.24,"t":"2025-04-28T04:00:00Z","v":37427,"vw":2.244129},{"c":2.2,"h":2.2799,"l":2.17,"n":335,"o":2.25,"t":"2025-04-29T04:00:00Z","v":73931,"vw":2.216514},{"c":2.14,"h":2.25,"l":2.07,"n":669,"o":2.18,"t":"2025-04-30T04:00:00Z","v":64860,"vw":2.170532},{"c":2.15,"h":2.1995,"l":2.12,"n":330,"o":2.16,"t":"2025-05-01T04:00:00Z","v":43118,"vw":2.156167},{"c":2.1,"h":2.1863,"l":2.08,"n":495,"o":2.17,"t":"2025-05-02T04:00:00Z","v":102206,"vw":2.132346},{"c":2.11,"h":2.16,"l":2.06,"n":415,"o":2.1,"t":"2025-05-05T04:00:00Z","v":18053,"vw":2.105498},{"c":1.97,"h":2.1375,"l":1.97,"n":435,"o":2.09,"t":"2025-05-06T04:00:00Z","v":154233,"vw":2.042056},{"c":1.95,"h":2.045,"l":1.93,"n":614,"o":2.045,"t":"2025-05-07T04:00:00Z","v":80147,"vw":1.976455},{"c":2.06,"h":2.09,"l":1.96,"n":381,"o":2,"t":"2025-05-08T04:00:00Z","v":56507,"vw":2.034466},{"c":2.07,"h":2.11,"l":2.06,"n":222,"o":2.07,"t":"2025-05-09T04:00:00Z","v":35367,"vw":2.081388},{"c":1.82,"h":2.1592,"l":1.77,"n":1458,"o":2.14,"t":"2025-05-12T04:00:00Z","v":314076,"vw":1.910945},{"c":1.765,"h":1.96,"l":1.73,"n":1583,"o":1.8799,"t":"2025-05-13T04:00:00Z","v":387832,"vw":1.816026},{"c":1.61,"h":1.7468,"l":1.59,"n":1216,"o":1.6,"t":"2025-05-14T04:00:00Z","v":221147,"vw":1.665058},{"c":1.7,"h":1.75,"l":1.62,"n":896,"o":1.64,"t":"2025-05-15T04:00:00Z","v":106218,"vw":1.682806},{"c":1.69,"h":1.76,"l":1.65,"n":963,"o":1.72,"t":"2025-05-16T04:00:00Z","v":93254,"vw":1.697439},{"c":1.68,"h":1.7453,"l":1.6247,"n":690,"o":1.68,"t":"2025-05-19T04:00:00Z","v":111978,"vw":1.65781},{"c":1.78,"h":1.79,"l":1.73,"n":685,"o":1.73,"t":"2025-05-20T04:00:00Z","v":141175,"vw":1.760799},{"c":1.64,"h":1.7981,"l":1.6301,"n":413,"o":1.74,"t":"2025-05-21T04:00:00Z","v":100017,"vw":1.705647},{"c":1.71,"h":1.71,"l":1.61,"n":423,"o":1.64,"t":"2025-05-22T04:00:00Z","v":63440,"vw":1.662263},{"c":1.66,"h":1.7799,"l":1.6238,"n":502,"o":1.71,"t":"2025-05-23T04:00:00Z","v":99737,"vw":1.688972},{"c":1.64,"h":1.7,"l":1.64,"n":361,"o":1.7,"t":"2025-05-27T04:00:00Z","v":47361,"vw":1.670275},{"c":1.65,"h":1.66,"l":1.6,"n":419,"o":1.66,"t":"2025-05-28T04:00:00Z","v":31076,"vw":1.630518},{"c":1.58,"h":1.6852,"l":1.54,"n":760,"o":1.65,"t":"2025-05-29T04:00:00Z","v":148567,"vw":1.59002},{"c":1.63,"h":1.63,"l":1.56,"n":310,"o":1.58,"t":"2025-05-30T04:00:00Z","v":69956,"vw":1.601685},{"c":1.65,"h":1.6906,"l":1.601,"n":418,"o":1.62,"t":"2025-06-02T04:00:00Z","v":62048,"vw":1.629861},{"c":1.67,"h":1.6884,"l":1.636,"n":512,"o":1.64,"t":"2025-06-03T04:00:00Z","v":59472,"vw":1.657028},{"c":1.69,"h":1.725,"l":1.66,"n":341,"o":1.66,"t":"2025-06-04T04:00:00Z","v":91114,"vw":1.69377},{"c":1.74,"h":1.75,"l":1.68,"n":301,"o":1.69,"t":"2025-06-05T04:00:00Z","v":71231,"vw":1.717127},{"c":1.8,"h":1.85,"l":1.725,"n":680,"o":1.74,"t":"2025-06-06T04:00:00Z","v":114851,"vw":1.782649},{"c":1.715,"h":1.85,"l":1.68,"n":985,"o":1.82,"t":"2025-06-09T04:00:00Z","v":149689,"vw":1.769656},{"c":1.65,"h":1.7794,"l":1.64,"n":461,"o":1.74,"t":"2025-06-10T04:00:00Z","v":88546,"vw":1.669836},{"c":1.62,"h":1.7182,"l":1.6,"n":446,"o":1.67,"t":"2025-06-11T04:00:00Z","v":106022,"vw":1.640184},{"c":1.57,"h":1.7081,"l":1.555,"n":451,"o":1.61,"t":"2025-06-12T04:00:00Z","v":76468,"vw":1.584236},{"c":1.51,"h":1.58,"l":1.505,"n":641,"o":1.55,"t":"2025-06-13T04:00:00Z","v":84785,"vw":1.545209},{"c":1.515,"h":1.5594,"l":1.49,"n":560,"o":1.52,"t":"2025-06-16T04:00:00Z","v":91659,"vw":1.509766},{"c":1.47,"h":1.57,"l":1.46,"n":667,"o":1.54,"t":"2025-06-17T04:00:00Z","v":105758,"vw":1.496481},{"c":1.53,"h":1.5597,"l":1.48,"n":303,"o":1.49,"t":"2025-06-18T04:00:00Z","v":63454,"vw":1.527179},{"c":1.55,"h":1.6,"l":1.5,"n":346,"o":1.56,"t":"2025-06-20T04:00:00Z","v":66390,"vw":1.563127},{"c":1.54,"h":1.59,"l":1.5,"n":381,"o":1.5628,"t":"2025-06-23T04:00:00Z","v":59937,"vw":1.545529},{"c":1.54,"h":1.57,"l":1.5,"n":1674,"o":1.55,"t":"2025-06-24T04:00:00Z","v":382180,"vw":1.531141},{"c":1.55,"h":1.5795,"l":1.48,"n":548,"o":1.57,"t":"2025-06-25T04:00:00Z","v":175750,"vw":1.530385},{"c":1.68,"h":1.695,"l":1.5205,"n":884,"o":1.55,"t":"2025-06-26T04:00:00Z","v":182525,"vw":1.64283},{"c":1.73,"h":1.75,"l":1.6401,"n":918,"o":1.66,"t":"2025-06-27T04:00:00Z","v":116628,"vw":1.723321},{"c":1.73,"h":1.78,"l":1.7,"n":765,"o":1.75,"t":"2025-06-30T04:00:00Z","v":113573,"vw":1.747118},{"c":1.75,"h":1.7608,"l":1.7175,"n":424,"o":1.74,"t":"2025-07-01T04:00:00Z","v":108004,"vw":1.745765},{"c":1.81,"h":1.85,"l":1.753,"n":749,"o":1.76,"t":"2025-07-02T04:00:00Z","v":147643,"vw":1.811845},{"c":1.77,"h":1.8244,"l":1.75,"n":291,"o":1.81,"t":"2025-07-03T04:00:00Z","v":52941,"vw":1.788168},{"c":1.83,"h":1.8812,"l":1.75,"n":793,"o":1.75,"t":"2025-07-07T04:00:00Z","v":210426,"vw":1.819504},{"c":1.85,"h":1.88,"l":1.777,"n":1203,"o":1.84,"t":"2025-07-08T04:00:00Z","v":247282,"vw":1.835619},{"c":1.89,"h":1.91,"l":1.85,"n":553,"o":1.86,"t":"2025-07-09T04:00:00Z","v":66323,"vw":1.894796},{"c":2,"h":2.01,"l":1.9,"n":1154,"o":1.91,"t":"2025-07-10T04:00:00Z","v":196117,"vw":1.971509},{"c":2,"h":2.0352,"l":1.95,"n":439,"o":2.01,"t":"2025-07-11T04:00:00Z","v":92971,"vw":1.992806},{"c":1.98,"h":2.0391,"l":1.8907,"n":429,"o":2,"t":"2025-07-14T04:00:00Z","v":118311,"vw":1.956437},{"c":1.9,"h":2.0293,"l":1.89,"n":453,"o":2.01,"t":"2025-07-15T04:00:00Z","v":96178,"vw":1.950718},{"c":1.92,"h":1.97,"l":1.89,"n":364,"o":1.91,"t":"2025-07-16T04:00:00Z","v":43738,"vw":1.92127},{"c":2.01,"h":2.04,"l":1.91,"n":748,"o":1.92,"t":"2025-07-17T04:00:00Z","v":210867,"vw":1.987232},{"c":1.98,"h":2.05,"l":1.95,"n":487,"o":2.05,"t":"2025-07-18T04:00:00Z","v":92862,"vw":1.998233},{"c":1.88,"h":2,"l":1.85,"n":658,"o":1.99,"t":"2025-07-21T04:00:00Z","v":130892,"vw":1.897813},{"c":1.95,"h":1.99,"l":1.8854,"n":559,"o":1.89,"t":"2025-07-22T04:00:00Z","v":134100,"vw":1.954974},{"c":1.94,"h":1.9894,"l":1.91,"n":368,"o":1.95,"t":"2025-07-23T04:00:00Z","v":105774,"vw":1.950467},{"c":1.85,"h":2,"l":1.83,"n":346,"o":1.97,"t":"2025-07-24T04:00:00Z","v":95771,"vw":1.892316},{"c":1.79,"h":1.86,"l":1.79,"n":338,"o":1.85,"t":"2025-07-25T04:00:00Z","v":83902,"vw":1.810089},{"c":1.78,"h":1.8396,"l":1.725,"n":395,"o":1.82,"t":"2025-07-28T04:00:00Z","v":96037,"vw":1.782311},{"c":1.67,"h":1.81,"l":1.66,"n":343,"o":1.81,"t":"2025-07-29T04:00:00Z","v":75800,"vw":1.713993},{"c":1.65,"h":1.7,"l":1.61,"n":307,"o":1.7,"t":"2025-07-30T04:00:00Z","v":89797,"vw":1.64977},{"c":1.61,"h":1.7,"l":1.59,"n":457,"o":1.63,"t":"2025-07-31T04:00:00Z","v":70763,"vw":1.620863},{"c":1.61,"h":1.6469,"l":1.57,"n":202,"o":1.58,"t":"2025-08-01T04:00:00Z","v":41151,"vw":1.591022},{"c":1.56,"h":1.65,"l":1.53,"n":777,"o":1.59,"t":"2025-08-04T04:00:00Z","v":181883,"vw":1.602243},{"c":1.62,"h":1.66,"l":1.5432,"n":298,"o":1.58,"t":"2025-08-05T04:00:00Z","v":130911,"vw":1.594987},{"c":1.64,"h":1.66,"l":1.59,"n":179,"o":1.61,"t":"2025-08-06T04:00:00Z","v":40238,"vw":1.620913},{"c":1.64,"h":1.8473,"l":1.59,"n":460,"o":1.68,"t":"2025-08-07T04:00:00Z","v":111855,"vw":1.638451},{"c":1.61,"h":1.6899,"l":1.6,"n":185,"o":1.66,"t":"2025-08-08T04:00:00Z","v":44907,"vw":1.627776},{"c":1.63,"h":1.7399,"l":1.6,"n":223,"o":1.65,"t":"2025-08-11T04:00:00Z","v":48476,"vw":1.627656},{"c":1.55,"h":1.64,"l":1.53,"n":381,"o":1.64,"t":"2025-08-12T04:00:00Z","v":147783,"vw":1.584644},{"c":1.62,"h":1.645,"l":1.56,"n":318,"o":1.57,"t":"2025-08-13T04:00:00Z","v":63768,"vw":1.609013},{"c":1.64,"h":1.67,"l":1.56,"n":646,"o":1.61,"t":"2025-08-14T04:00:00Z","v":177225,"vw":1.616853},{"c":1.85,"h":1.9195,"l":1.63,"n":1327,"o":1.63,"t":"2025-08-15T04:00:00Z","v":369133,"vw":1.83199},{"c":1.9,"h":1.96,"l":1.85,"n":705,"o":1.87,"t":"2025-08-18T04:00:00Z","v":128799,"vw":1.911319},{"c":1.87,"h":1.9634,"l":1.83,"n":426,"o":1.9,"t":"2025-08-19T04:00:00Z","v":91348,"vw":1.873426},{"c":1.85,"h":1.89,"l":1.825,"n":350,"o":1.87,"t":"2025-08-20T04:00:00Z","v":46571,"vw":1.857178},{"c":1.87,"h":1.9251,"l":1.82,"n":354,"o":1.82,"t":"2025-08-21T04:00:00Z","v":51345,"vw":1.870851},{"c":1.91,"h":1.96,"l":1.84,"n":615,"o":1.88,"t":"2025-08-22T04:00:00Z","v":114725,"vw":1.89254},{"c":1.9,"h":1.9774,"l":1.85,"n":665,"o":1.91,"t":"2025-08-25T04:00:00Z","v":133825,"vw":1.903464},{"c":1.87,"h":1.94,"l":1.83,"n":566,"o":1.9,"t":"2025-08-26T04:00:00Z","v":80821,"vw":1.887003},{"c":1.915,"h":1.93,"l":1.85,"n":486,"o":1.85,"t":"2025-08-27T04:00:00Z","v":60864,"vw":1.907254},{"c":2.06,"h":2.17,"l":1.8601,"n":2935,"o":1.91,"t":"2025-08-28T04:00:00Z","v":659127,"vw":2.069144},{"c":1.94,"h":2.105,"l":1.94,"n":708,"o":2.06,"t":"2025-08-29T04:00:00Z","v":152305,"vw":1.991378},{"c":1.89,"h":1.96,"l":1.84,"n":754,"o":1.94,"t":"2025-09-02T04:00:00Z","v":125216,"vw":1.903597},{"c":1.92,"h":1.975,"l":1.89,"n":381,"o":1.935,"t":"2025-09-03T04:00:00Z","v":53275,"vw":1.926571},{"c":2,"h":2.0058,"l":1.89,"n":544,"o":1.92,"t":"2025-09-04T04:00:00Z","v":83107,"vw":1.961657},{"c":1.99,"h":2.06,"l":1.89,"n":570,"o":2,"t":"2025-09-05T04:00:00Z","v":174119,"vw":1.977181},{"c":2.04,"h":2.07,"l":1.97,"n":731,"o":2,"t":"2025-09-08T04:00:00Z","v":175830,"vw":2.020408},{"c":2.06,"h":2.1,"l":2.02,"n":324,"o":2.07,"t":"2025-09-09T04:00:00Z","v":52927,"vw":2.044224},{"c":2.1,"h":2.115,"l":2.03,"n":451,"o":2.04,"t":"2025-09-10T04:00:00Z","v":114748,"vw":2.055005},{"c":2.16,"h":2.17,"l":2.1,"n":758,"o":2.12,"t":"2025-09-11T04:00:00Z","v":68577,"vw":2.141489},{"c":2.2,"h":2.2,"l":2.0801,"n":445,"o":2.17,"t":"2025-09-12T04:00:00Z","v":48983,"vw":2.15398},{"c":2.24,"h":2.25,"l":2.17,"n":918,"o":2.19,"t":"2025-09-15T04:00:00Z","v":67065,"vw":2.206941},{"c":2.29,"h":2.305,"l":2.2294,"n":993,"o":2.265,"t":"2025-09-16T04:00:00Z","v":81363,"vw":2.273523},{"c":2.51,"h":2.57,"l":2.32,"n":2679,"o":2.35,"t":"2025-09-17T04:00:00Z","v":394954,"vw":2.453042},{"c":2.5,"h":2.7,"l":2.45,"n":1426,"o":2.48,"t":"2025-09-18T04:00:00Z","v":231813,"vw":2.574652},{"c":2.5,"h":2.62,"l":2.46,"n":1059,"o":2.62,"t":"2025-09-19T04:00:00Z","v":131766,"vw":2.528772},{"c":2.57,"h":2.6033,"l":2.49,"n":1133,"o":2.5,"t":"2025-09-22T04:00:00Z","v":138754,"vw":2.545814},{"c":2.56,"h":2.63,"l":2.452,"n":1162,"o":2.6,"t":"2025-09-23T04:00:00Z","v":124614,"vw":2.549727},{"c":2.58,"h":2.59,"l":2.5256,"n":726,"o":2.54,"t":"2025-09-24T04:00:00Z","v":79031,"vw":2.558154},{"c":2.53,"h":2.64,"l":2.51,"n":976,"o":2.57,"t":"2025-09-25T04:00:00Z","v":133314,"vw":2.576672},{"c":2.43,"h":2.53,"l":2.38,"n":732,"o":2.52,"t":"2025-09-26T04:00:00Z","v":119885,"vw":2.450958},{"c":2.24,"h":2.45,"l":2.19,"n":10202,"o":2.43,"t":"2025-09-29T04:00:00Z","v":1485672,"vw":2.292144},{"c":2.45,"h":2.59,"l":2.29,"n":4918,"o":2.5,"t":"2025-09-30T04:00:00Z","v":1165383,"vw":2.399046},{"c":2.34,"h":2.45,"l":2.32,"n":2337,"o":2.42,"t":"2025-10-01T04:00:00Z","v":339346,"vw":2.380344},{"c":2.34,"h":2.36,"l":2.26,"n":1199,"o":2.36,"t":"2025-10-02T04:00:00Z","v":125346,"vw":2.305683},{"c":2.41,"h":2.45,"l":2.34,"n":1801,"o":2.38,"t":"2025-10-03T04:00:00Z","v":309117,"vw":2.393377},{"c":2.32,"h":2.45,"l":2.3,"n":1443,"o":2.44,"t":"2025-10-06T04:00:00Z","v":208241,"vw":2.352396},{"c":2.21,"h":2.3445,"l":2.11,"n":2101,"o":2.34,"t":"2025-10-07T04:00:00Z","v":260461,"vw":2.208576},{"c":2.24,"h":2.3109,"l":2.2,"n":847,"o":2.22,"t":"2025-10-08T04:00:00Z","v":137623,"vw":2.231469},{"c":2.24,"h":2.27,"l":2.18,"n":894,"o":2.24,"t":"2025-10-09T04:00:00Z","v":112920,"vw":2.213552},{"c":2.1,"h":2.23,"l":2.1,"n":951,"o":2.21,"t":"2025-10-10T04:00:00Z","v":149884,"vw":2.140821},{"c":2.25,"h":2.25,"l":2.1,"n":835,"o":2.15,"t":"2025-10-13T04:00:00Z","v":171352,"vw":2.165884},{"c":2.23,"h":2.315,"l":2.14,"n":961,"o":2.23,"t":"2025-10-14T04:00:00Z","v":225973,"vw":2.245039},{"c":2.22,"h":2.28,"l":2.175,"n":622,"o":2.2,"t":"2025-10-15T04:00:00Z","v":100633,"vw":2.220488},{"c":2.13,"h":2.2621,"l":2.11,"n":854,"o":2.24,"t":"2025-10-16T04:00:00Z","v":163143,"vw":2.169929},{"c":2.16,"h":2.18,"l":2.09,"n":642,"o":2.1,"t":"2025-10-17T04:00:00Z","v":86045,"vw":2.129944},{"c":2.2,"h":2.2,"l":2.1104,"n":469,"o":2.17,"t":"2025-10-20T04:00:00Z","v":84331,"vw":2.173343},{"c":2.19,"h":2.24,"l":2.175,"n":494,"o":2.18,"t":"2025-10-21T04:00:00Z","v":56169,"vw":2.201594},{"c":2.18,"h":2.21,"l":2.12,"n":599,"o":2.18,"t":"2025-10-22T04:00:00Z","v":132199,"vw":2.156505},{"c":2.18,"h":2.29,"l":2.17,"n":537,"o":2.18,"t":"2025-10-23T04:00:00Z","v":79598,"vw":2.206796},{"c":2.17,"h":2.2692,"l":2.155,"n":349,"o":2.2,"t":"2025-10-24T04:00:00Z","v":57330,"vw":2.196758},{"c":2.17,"h":2.2,"l":2.145,"n":410,"o":2.18,"t":"2025-10-27T04:00:00Z","v":55948,"vw":2.170961},{"c":2.16,"h":2.19,"l":2.1,"n":678,"o":2.18,"t":"2025-10-28T04:00:00Z","v":85650,"vw":2.150467},{"c":2.29,"h":2.29,"l":2.11,"n":1055,"o":2.15,"t":"2025-10-29T04:00:00Z","v":237357,"vw":2.208184},{"c":2.36,"h":2.3723,"l":2.27,"n":807,"o":2.29,"t":"2025-10-30T04:00:00Z","v":154995,"vw":2.322391},{"c":2.34,"h":2.4,"l":2.27,"n":713,"o":2.35,"t":"2025-10-31T04:00:00Z","v":139200,"vw":2.361323},{"c":2.35,"h":2.4,"l":2.3,"n":675,"o":2.38,"t":"2025-11-03T05:00:00Z","v":108297,"vw":2.334655},{"c":2.33,"h":2.44,"l":2.29,"n":736,"o":2.36,"t":"2025-11-04T05:00:00Z","v":120551,"vw":2.344273},{"c":2.4,"h":2.41,"l":2.27,"n":358,"o":2.32,"t":"2025-11-05T05:00:00Z","v":60324,"vw":2.356247},{"c":2.4,"h":2.468,"l":2.37,"n":920,"o":2.42,"t":"2025-11-06T05:00:00Z","v":127133,"vw":2.398844},{"c":2.38,"h":2.435,"l":2.34,"n":633,"o":2.37,"t":"2025-11-07T05:00:00Z","v":91616,"vw":2.375386},{"c":2.38,"h":2.46,"l":2.36,"n":728,"o":2.36,"t":"2025-11-10T05:00:00Z","v":125438,"vw":2.391393},{"c":2.41,"h":2.43,"l":2.34,"n":398,"o":2.39,"t":"2025-11-11T05:00:00Z","v":45400,"vw":2.379219},{"c":2.38,"h":2.45,"l":2.38,"n":771,"o":2.41,"t":"2025-11-12T05:00:00Z","v":122376,"vw":2.402454},{"c":2.27,"h":2.4,"l":2.25,"n":1485,"o":2.38,"t":"2025-11-13T05:00:00Z","v":186055,"vw":2.311114},{"c":2.27,"h":2.325,"l":2.2,"n":733,"o":2.25,"t":"2025-11-14T05:00:00Z","v":112525,"vw":2.266035},{"c":2.26,"h":2.3,"l":2.21,"n":629,"o":2.27,"t":"2025-11-17T05:00:00Z","v":91692,"vw":2.24946},{"c":2.13,"h":2.295,"l":2.11,"n":1108,"o":2.25,"t":"2025-11-18T05:00:00Z","v":185468,"vw":2.18954},{"c":2.19,"h":2.23,"l":2.14,"n":808,"o":2.15,"t":"2025-11-19T05:00:00Z","v":102880,"vw":2.190034},{"c":2.15,"h":2.2691,"l":2.0901,"n":962,"o":2.1909,"t":"2025-11-20T05:00:00Z","v":161150,"vw":2.18358},{"c":2.15,"h":2.21,"l":2.095,"n":794,"o":2.185,"t":"2025-11-21T05:00:00Z","v":76829,"vw":2.140802},{"c":2.13,"h":2.19,"l":2.11,"n":718,"o":2.14,"t":"2025-11-24T05:00:00Z","v":55238,"vw":2.138487},{"c":2.17,"h":2.18,"l":2.0904,"n":446,"o":2.0904,"t":"2025-11-25T05:00:00Z","v":49385,"vw":2.15026},{"c":2.18,"h":2.24,"l":2.17,"n":450,"o":2.23,"t":"2025-11-26T05:00:00Z","v":69824,"vw":2.193984},{"c":2.23,"h":2.26,"l":2.2,"n":225,"o":2.21,"t":"2025-11-28T05:00:00Z","v":45151,"vw":2.226193},{"c":2.26,"h":2.28,"l":2.21,"n":723,"o":2.25,"t":"2025-12-01T05:00:00Z","v":78242,"vw":2.245687},{"c":2.165,"h":2.335,"l":2.16,"n":1149,"o":2.25,"t":"2025-12-02T05:00:00Z","v":170807,"vw":2.219844},{"c":2.3,"h":2.345,"l":2.135,"n":849,"o":2.135,"t":"2025-12-03T05:00:00Z","v":169205,"vw":2.277129},{"c":2.29,"h":2.365,"l":2.255,"n":1170,"o":2.29,"t":"2025-12-04T05:00:00Z","v":144695,"vw":2.303708},{"c":2.35,"h":2.4,"l":2.285,"n":1173,"o":2.29,"t":"2025-12-05T05:00:00Z","v":144892,"vw":2.32897},{"c":2.36,"h":2.43,"l":2.325,"n":878,"o":2.36,"t":"2025-12-08T05:00:00Z","v":140751,"vw":2.360294},{"c":2.39,"h":2.41,"l":2.34,"n":1473,"o":2.37,"t":"2025-12-09T05:00:00Z","v":302716,"vw":2.376007},{"c":2.145,"h":2.38,"l":1.91,"n":2188,"o":2.3,"t":"2025-12-10T05:00:00Z","v":438355,"vw":2.161784},{"c":2.15,"h":2.26,"l":2.08,"n":985,"o":2.14,"t":"2025-12-11T05:00:00Z","v":185329,"vw":2.149922},{"c":2.11,"h":2.225,"l":2.0809,"n":1300,"o":2.15,"t":"2025-12-12T05:00:00Z","v":197945,"vw":2.119855},{"c":2.13,"h":2.145,"l":2.075,"n":982,"o":2.11,"t":"2025-12-15T05:00:00Z","v":170205,"vw":2.103896},{"c":2.17,"h":2.18,"l":2.1,"n":421,"o":2.13,"t":"2025-12-16T05:00:00Z","v":113251,"vw":2.143542},{"c":2.17,"h":2.225,"l":2.11,"n":700,"o":2.18,"t":"2025-12-17T05:00:00Z","v":129085,"vw":2.152705},{"c":2.2,"h":2.235,"l":2.1601,"n":620,"o":2.19,"t":"2025-12-18T05:00:00Z","v":132375,"vw":2.18712},{"c":2.24,"h":2.25,"l":2.1929,"n":597,"o":2.23,"t":"2025-12-19T05:00:00Z","v":113614,"vw":2.23283},{"c":2.25,"h":2.3,"l":2.21,"n":813,"o":2.24,"t":"2025-12-22T05:00:00Z","v":113096,"vw":2.242907},{"c":2.23,"h":2.27,"l":2.175,"n":865,"o":2.25,"t":"2025-12-23T05:00:00Z","v":156955,"vw":2.218961},{"c":2.22,"h":2.24,"l":2.1548,"n":626,"o":2.23,"t":"2025-12-24T05:00:00Z","v":71129,"vw":2.216006},{"c":2.22,"h":2.24,"l":2.1811,"n":522,"o":2.1811,"t":"2025-12-26T05:00:00Z","v":73697,"vw":2.216482},{"c":2.16,"h":2.23,"l":2.16,"n":652,"o":2.19,"t":"2025-12-29T05:00:00Z","v":132992,"vw":2.181404},{"c":2.16,"h":2.22,"l":2.16,"n":508,"o":2.17,"t":"2025-12-30T05:00:00Z","v":65372,"vw":2.185469},{"c":2.145,"h":2.22,"l":2.11,"n":731,"o":2.16,"t":"2025-12-31T05:00:00Z","v":100163,"vw":2.15148},{"c":2.18,"h":2.235,"l":2.14,"n":986,"o":2.17,"t":"2026-01-02T05:00:00Z","v":99823,"vw":2.175807},{"c":2.16,"h":2.23,"l":2.13,"n":852,"o":2.17,"t":"2026-01-05T05:00:00Z","v":124311,"vw":2.183026},{"c":2.14,"h":2.24,"l":2.125,"n":771,"o":2.16,"t":"2026-01-06T05:00:00Z","v":112840,"vw":2.152431},{"c":2.14,"h":2.18,"l":2.115,"n":451,"o":2.16,"t":"2026-01-07T05:00:00Z","v":45336,"vw":2.14615},{"c":2.11,"h":2.185,"l":2.1001,"n":754,"o":2.16,"t":"2026-01-08T05:00:00Z","v":89524,"vw":2.126359},{"c":2.12,"h":2.13,"l":2.065,"n":555,"o":2.13,"t":"2026-01-09T05:00:00Z","v":78767,"vw":2.09636},{"c":2.36,"h":2.4,"l":2.2,"n":3087,"o":2.24,"t":"2026-01-12T05:00:00Z","v":722416,"vw":2.309024},{"c":2.25,"h":2.39,"l":2.21,"n":1079,"o":2.375,"t":"2026-01-13T05:00:00Z","v":246580,"vw":2.269669},{"c":2.25,"h":2.27,"l":2.215,"n":988,"o":2.23,"t":"2026-01-14T05:00:00Z","v":192530,"vw":2.241479},{"c":2.33,"h":2.35,"l":2.24,"n":721,"o":2.27,"t":"2026-01-15T05:00:00Z","v":148064,"vw":2.295515},{"c":2.35,"h":2.39,"l":2.3,"n":1259,"o":2.36,"t":"2026-01-16T05:00:00Z","v":217644,"vw":2.343749},{"c":2.26,"h":2.38,"l":2.23,"n":1151,"o":2.35,"t":"2026-01-20T05:00:00Z","v":199103,"vw":2.287746},{"c":2.22,"h":2.28,"l":2.18,"n":972,"o":2.27,"t":"2026-01-21T05:00:00Z","v":165572,"vw":2.219869},{"c":2.14,"h":2.28,"l":2.135,"n":896,"o":2.2,"t":"2026-01-22T05:00:00Z","v":121937,"vw":2.190134},{"c":2.1,"h":2.17,"l":2.01,"n":2110,"o":2.17,"t":"2026-01-23T05:00:00Z","v":319191,"vw":2.071337},{"c":2.07,"h":2.15,"l":2.04,"n":897,"o":2.12,"t":"2026-01-26T05:00:00Z","v":102881,"vw":2.072148},{"c":2.04,"h":2.11,"l":2,"n":1122,"o":2.07,"t":"2026-01-27T05:00:00Z","v":119051,"vw":2.034592},{"c":1.95,"h":2.14,"l":1.92,"n":1541,"o":2.05,"t":"2026-01-28T05:00:00Z","v":278085,"vw":1.961051},{"c":1.94,"h":1.9599,"l":1.91,"n":883,"o":1.95,"t":"2026-01-29T05:00:00Z","v":145800,"vw":1.931777},{"c":1.84,"h":1.94,"l":1.83,"n":1466,"o":1.93,"t":"2026-01-30T05:00:00Z","v":361846,"vw":1.882691},{"c":1.84,"h":1.9062,"l":1.78,"n":1522,"o":1.85,"t":"2026-02-02T05:00:00Z","v":322716,"vw":1.81607},{"c":1.82,"h":1.87,"l":1.78,"n":947,"o":1.86,"t":"2026-02-03T05:00:00Z","v":107058,"vw":1.811292},{"c":1.87,"h":1.8892,"l":1.78,"n":1066,"o":1.82,"t":"2026-02-04T05:00:00Z","v":172470,"vw":1.83052},{"c":1.84,"h":1.895,"l":1.82,"n":1073,"o":1.87,"t":"2026-02-05T05:00:00Z","v":137407,"vw":1.842992},{"c":1.97,"h":1.9999,"l":1.8208,"n":669,"o":1.85,"t":"2026-02-06T05:00:00Z","v":92029,"vw":1.948602},{"c":2.05,"h":2.075,"l":1.96,"n":942,"o":1.97,"t":"2026-02-09T05:00:00Z","v":155772,"vw":2.033981},{"c":2.05,"h":2.1,"l":2.01,"n":1106,"o":2.06,"t":"2026-02-10T05:00:00Z","v":232261,"vw":2.04411},{"c":1.99,"h":2.1,"l":1.9201,"n":1512,"o":2.1,"t":"2026-02-11T05:00:00Z","v":260621,"vw":2.00851},{"c":1.97,"h":2.04,"l":1.86,"n":1054,"o":2.03,"t":"2026-02-12T05:00:00Z","v":148891,"vw":1.938956},{"c":2,"h":2.0611,"l":1.96,"n":1280,"o":1.98,"t":"2026-02-13T05:00:00Z","v":172594,"vw":1.995152},{"c":2.02,"h":2.075,"l":1.93,"n":1005,"o":1.98,"t":"2026-02-17T05:00:00Z","v":124677,"vw":1.996095},{"c":2,"h":2.095,"l":1.96,"n":1414,"o":2.05,"t":"2026-02-18T05:00:00Z","v":184216,"vw":2.022061},{"c":2.03,"h":2.035,"l":1.965,"n":808,"o":2,"t":"2026-02-19T05:00:00Z","v":138567,"vw":1.986523},{"c":2.04,"h":2.1,"l":2.005,"n":1309,"o":2.04,"t":"2026-02-20T05:00:00Z","v":235471,"vw":2.038014},{"c":1.88,"h":2.0468,"l":1.87,"n":1792,"o":2.03,"t":"2026-02-23T05:00:00Z","v":269667,"vw":1.957403},{"c":1.86,"h":2,"l":1.835,"n":898,"o":1.9,"t":"2026-02-24T05:00:00Z","v":129260,"vw":1.865859},{"c":1.95,"h":1.995,"l":1.87,"n":1126,"o":1.87,"t":"2026-02-25T05:00:00Z","v":126070,"vw":1.908514},{"c":1.97,"h":2.0472,"l":1.9468,"n":599,"o":1.98,"t":"2026-02-26T05:00:00Z","v":50359,"vw":1.98645},{"c":1.89,"h":1.95,"l":1.875,"n":762,"o":1.94,"t":"2026-02-27T05:00:00Z","v":125086,"vw":1.908617},{"c":1.98,"h":2.02,"l":1.86,"n":1033,"o":1.86,"t":"2026-03-02T05:00:00Z","v":137989,"vw":1.971613},{"c":1.99,"h":2,"l":1.93,"n":704,"o":1.93,"t":"2026-03-03T05:00:00Z","v":122140,"vw":1.965994},{"c":1.9,"h":2.01,"l":1.87,"n":626,"o":2,"t":"2026-03-04T05:00:00Z","v":92040,"vw":1.920118},{"c":1.84,"h":1.9399,"l":1.8,"n":928,"o":1.87,"t":"2026-03-05T05:00:00Z","v":176355,"vw":1.845142},{"c":1.78,"h":1.845,"l":1.775,"n":908,"o":1.82,"t":"2026-03-06T05:00:00Z","v":184165,"vw":1.801479},{"c":1.76,"h":1.78,"l":1.72,"n":1076,"o":1.78,"t":"2026-03-09T04:00:00Z","v":145701,"vw":1.738882},{"c":1.81,"h":1.86,"l":1.7698,"n":516,"o":1.78,"t":"2026-03-10T04:00:00Z","v":47145,"vw":1.81226},{"c":1.86,"h":1.88,"l":1.8,"n":585,"o":1.8,"t":"2026-03-11T04:00:00Z","v":65865,"vw":1.836938},{"c":1.83,"h":1.91,"l":1.82,"n":731,"o":1.86,"t":"2026-03-12T04:00:00Z","v":233028,"vw":1.850488},{"c":1.83,"h":1.98,"l":1.805,"n":1942,"o":1.88,"t":"2026-03-13T04:00:00Z","v":255320,"vw":1.866505},{"c":1.86,"h":1.88,"l":1.83,"n":520,"o":1.86,"t":"2026-03-16T04:00:00Z","v":57161,"vw":1.846308},{"c":1.89,"h":1.93,"l":1.85,"n":495,"o":1.89,"t":"2026-03-17T04:00:00Z","v":64542,"vw":1.88894},{"c":1.89,"h":1.9499,"l":1.88,"n":712,"o":1.9145,"t":"2026-03-18T04:00:00Z","v":105327,"vw":1.900196},{"c":1.83,"h":1.92,"l":1.825,"n":650,"o":1.875,"t":"2026-03-19T04:00:00Z","v":90519,"vw":1.846621},{"c":1.81,"h":1.86,"l":1.8,"n":596,"o":1.84,"t":"2026-03-20T04:00:00Z","v":87947,"vw":1.818623},{"c":1.85,"h":1.91,"l":1.85,"n":859,"o":1.859,"t":"2026-03-23T04:00:00Z","v":79008,"vw":1.871187},{"c":1.81,"h":1.87,"l":1.81,"n":864,"o":1.85,"t":"2026-03-24T04:00:00Z","v":65562,"vw":1.828229},{"c":1.86,"h":1.86,"l":1.815,"n":384,"o":1.85,"t":"2026-03-25T04:00:00Z","v":41132,"vw":1.837529},{"c":1.81,"h":1.86,"l":1.8,"n":762,"o":1.86,"t":"2026-03-26T04:00:00Z","v":76813,"vw":1.826022},{"c":1.75,"h":1.81,"l":1.75,"n":646,"o":1.81,"t":"2026-03-27T04:00:00Z","v":79694,"vw":1.774012},{"c":1.76,"h":1.795,"l":1.74,"n":656,"o":1.79,"t":"2026-03-30T04:00:00Z","v":76893,"vw":1.763961},{"c":1.82,"h":1.83,"l":1.745,"n":479,"o":1.77,"t":"2026-03-31T04:00:00Z","v":75417,"vw":1.794566},{"c":1.81,"h":1.88,"l":1.8,"n":302,"o":1.8,"t":"2026-04-01T04:00:00Z","v":38041,"vw":1.815528},{"c":1.81,"h":1.83,"l":1.79,"n":482,"o":1.79,"t":"2026-04-02T04:00:00Z","v":67595,"vw":1.81332},{"c":1.74,"h":1.8398,"l":1.4,"n":2352,"o":1.82,"t":"2026-04-06T04:00:00Z","v":377209,"vw":1.661793},{"c":1.78,"h":1.79,"l":1.7203,"n":437,"o":1.73,"t":"2026-04-07T04:00:00Z","v":39019,"vw":1.754857},{"c":1.82,"h":1.83,"l":1.79,"n":660,"o":1.83,"t":"2026-04-08T04:00:00Z","v":65257,"vw":1.810926},{"c":1.8,"h":1.84,"l":1.78,"n":234,"o":1.82,"t":"2026-04-09T04:00:00Z","v":47183,"vw":1.818075},{"c":1.86,"h":1.87,"l":1.7807,"n":488,"o":1.8,"t":"2026-04-10T04:00:00Z","v":72143,"vw":1.819216},{"c":1.9,"h":1.91,"l":1.84,"n":1147,"o":1.84,"t":"2026-04-13T04:00:00Z","v":63836,"vw":1.883029},{"c":1.9,"h":1.9301,"l":1.9,"n":1032,"o":1.91,"t":"2026-04-14T04:00:00Z","v":45173,"vw":1.913357},{"c":1.92,"h":1.94,"l":1.9,"n":836,"o":1.9001,"t":"2026-04-15T04:00:00Z","v":51909,"vw":1.912909},{"c":1.94,"h":1.94,"l":1.895,"n":1218,"o":1.94,"t":"2026-04-16T04:00:00Z","v":73430,"vw":1.917764},{"c":2.05,"h":2.065,"l":1.93,"n":1850,"o":1.93,"t":"2026-04-17T04:00:00Z","v":349672,"vw":2.021002},{"c":1.91,"h":2.0799,"l":1.9,"n":1218,"o":2.03,"t":"2026-04-20T04:00:00Z","v":139132,"vw":1.969766},{"c":1.88,"h":1.97,"l":1.87,"n":1040,"o":1.93,"t":"2026-04-21T04:00:00Z","v":73559,"vw":1.913224},{"c":1.87,"h":1.91,"l":1.85,"n":374,"o":1.91,"t":"2026-04-22T04:00:00Z","v":34102,"vw":1.871826},{"c":1.84,"h":1.89,"l":1.825,"n":1346,"o":1.89,"t":"2026-04-23T04:00:00Z","v":152593,"vw":1.839596},{"c":1.89,"h":1.9,"l":1.8,"n":1022,"o":1.84,"t":"2026-04-24T04:00:00Z","v":88264,"vw":1.848528},{"c":1.92,"h":1.92,"l":1.858,"n":797,"o":1.9,"t":"2026-04-27T04:00:00Z","v":33769,"vw":1.902491},{"c":1.89,"h":1.935,"l":1.845,"n":1039,"o":1.91,"t":"2026-04-28T04:00:00Z","v":70862,"vw":1.889984},{"c":1.89,"h":1.9,"l":1.8409,"n":609,"o":1.9,"t":"2026-04-29T04:00:00Z","v":35826,"vw":1.866392},{"c":1.87,"h":1.91,"l":1.83,"n":964,"o":1.89,"t":"2026-04-30T04:00:00Z","v":139793,"vw":1.868807},{"c":1.93,"h":1.93,"l":1.86,"n":649,"o":1.89,"t":"2026-05-01T04:00:00Z","v":54436,"vw":1.889734},{"c":1.96,"h":1.97,"l":1.93,"n":910,"o":1.93,"t":"2026-05-04T04:00:00Z","v":68384,"vw":1.95272},{"c":1.97,"h":2.01,"l":1.96,"n":765,"o":1.99,"t":"2026-05-05T04:00:00Z","v":39845,"vw":1.983067},{"c":1.99,"h":2.025,"l":1.975,"n":887,"o":2,"t":"2026-05-06T04:00:00Z","v":71617,"vw":1.99693},{"c":2,"h":2.02,"l":1.975,"n":874,"o":1.99,"t":"2026-05-07T04:00:00Z","v":29912,"vw":1.994926},{"c":2.06,"h":2.12,"l":1.99,"n":1202,"o":2,"t":"2026-05-08T04:00:00Z","v":110580,"vw":2.060761},{"c":2.1,"h":2.1,"l":2.045,"n":833,"o":2.07,"t":"2026-05-11T04:00:00Z","v":94858,"vw":2.076657},{"c":1.94,"h":2.09,"l":1.85,"n":1541,"o":2.08,"t":"2026-05-12T04:00:00Z","v":208963,"vw":1.94271},{"c":1.85,"h":1.93,"l":1.81,"n":1256,"o":1.93,"t":"2026-05-13T04:00:00Z","v":306013,"vw":1.844084},{"c":1.75,"h":1.8892,"l":1.73,"n":1703,"o":1.85,"t":"2026-05-14T04:00:00Z","v":336607,"vw":1.808929},{"c":1.79,"h":1.92,"l":1.74,"n":3252,"o":1.92,"t":"2026-05-15T04:00:00Z","v":707768,"vw":1.774793},{"c":1.85,"h":1.92,"l":1.81,"n":1421,"o":1.82,"t":"2026-05-18T04:00:00Z","v":258878,"vw":1.86041},{"c":1.9,"h":1.95,"l":1.81,"n":1327,"o":1.84,"t":"2026-05-19T04:00:00Z","v":117167,"vw":1.890337},{"c":1.9,"h":1.94,"l":1.8707,"n":770,"o":1.9,"t":"2026-05-20T04:00:00Z","v":93464,"vw":1.910993},{"c":1.91,"h":1.94,"l":1.89,"n":999,"o":1.89,"t":"2026-05-21T04:00:00Z","v":60456,"vw":1.926943},{"c":1.98,"h":2,"l":1.91,"n":1211,"o":1.91,"t":"2026-05-22T04:00:00Z","v":113441,"vw":1.954975},{"c":2.01,"h":2.04,"l":1.96,"n":988,"o":2,"t":"2026-05-26T04:00:00Z","v":112714,"vw":2.015973},{"c":2.11,"h":2.13,"l":1.96,"n":1530,"o":2.02,"t":"2026-05-27T04:00:00Z","v":178954,"vw":2.068871},{"c":2.13,"h":2.175,"l":2.07,"n":2293,"o":2.14,"t":"2026-05-28T04:00:00Z","v":197307,"vw":2.12867},{"c":2.15,"h":2.2,"l":2.12,"n":895,"o":2.15,"t":"2026-05-29T04:00:00Z","v":115736,"vw":2.178491},{"c":2.11,"h":2.17,"l":2.09,"n":1707,"o":2.16,"t":"2026-06-01T04:00:00Z","v":182982,"vw":2.130481},{"c":2.03,"h":2.16,"l":2.01,"n":1490,"o":2.14,"t":"2026-06-02T04:00:00Z","v":221764,"vw":2.067439},{"c":2.05,"h":2.1201,"l":2.02,"n":1396,"o":2.1,"t":"2026-06-03T04:00:00Z","v":180099,"vw":2.046666},{"c":1.98,"h":2.05,"l":1.975,"n":823,"o":2.03,"t":"2026-06-04T04:00:00Z","v":111668,"vw":2.005281},{"c":1.88,"h":1.96,"l":1.83,"n":1088,"o":1.95,"t":"2026-06-05T04:00:00Z","v":189229,"vw":1.867235},{"c":1.87,"h":1.91,"l":1.8623,"n":381,"o":1.9,"t":"2026-06-08T04:00:00Z","v":46012,"vw":1.882676},{"c":1.87,"h":1.96,"l":1.83,"n":667,"o":1.9,"t":"2026-06-09T04:00:00Z","v":115222,"vw":1.851144},{"c":1.84,"h":1.9,"l":1.84,"n":450,"o":1.84,"t":"2026-06-10T04:00:00Z","v":34061,"vw":1.854694},{"c":1.91,"h":1.9493,"l":1.85,"n":1252,"o":1.9,"t":"2026-06-11T04:00:00Z","v":142065,"vw":1.897418},{"c":1.93,"h":2,"l":1.925,"n":1062,"o":1.94,"t":"2026-06-12T04:00:00Z","v":142513,"vw":1.975563},{"c":1.88,"h":1.96,"l":1.88,"n":879,"o":1.96,"t":"2026-06-15T04:00:00Z","v":86629,"vw":1.915415},{"c":1.72,"h":1.88,"l":1.68,"n":1255,"o":1.86,"t":"2026-06-16T04:00:00Z","v":218167,"vw":1.779552},{"c":1.675,"h":1.75,"l":1.66,"n":626,"o":1.74,"t":"2026-06-17T04:00:00Z","v":114648,"vw":1.696814},{"c":1.63,"h":1.685,"l":1.62,"n":1014,"o":1.67,"t":"2026-06-18T04:00:00Z","v":152489,"vw":1.648234},{"c":1.6,"h":1.69,"l":1.6,"n":502,"o":1.63,"t":"2026-06-22T04:00:00Z","v":117757,"vw":1.617335},{"c":1.65,"h":1.6993,"l":1.57,"n":954,"o":1.61,"t":"2026-06-23T04:00:00Z","v":85793,"vw":1.657394},{"c":1.62,"h":1.68,"l":1.61,"n":560,"o":1.62,"t":"2026-06-24T04:00:00Z","v":69148,"vw":1.651809},{"c":1.64,"h":1.6899,"l":1.63,"n":1816,"o":1.67,"t":"2026-06-25T04:00:00Z","v":138482,"vw":1.658033},{"c":1.69,"h":1.69,"l":1.622,"n":502,"o":1.622,"t":"2026-06-26T04:00:00Z","v":81217,"vw":1.678681},{"c":1.77,"h":1.77,"l":1.67,"n":491,"o":1.67,"t":"2026-06-29T04:00:00Z","v":50774,"vw":1.719041},{"c":1.7,"h":1.78,"l":1.69,"n":381,"o":1.76,"t":"2026-06-30T04:00:00Z","v":97123,"vw":1.740149},{"c":1.77,"h":1.78,"l":1.7101,"n":372,"o":1.73,"t":"2026-07-01T04:00:00Z","v":36133,"vw":1.753154},{"c":1.73,"h":1.875,"l":1.65,"n":1053,"o":1.7751,"t":"2026-07-02T04:00:00Z","v":86403,"vw":1.732736},{"c":1.71,"h":1.8,"l":1.7,"n":857,"o":1.77,"t":"2026-07-06T04:00:00Z","v":82848,"vw":1.718574},{"c":1.67,"h":1.75,"l":1.665,"n":609,"o":1.69,"t":"2026-07-07T04:00:00Z","v":67329,"vw":1.683782},{"c":1.88,"h":1.89,"l":1.6507,"n":3601,"o":1.67,"t":"2026-07-08T04:00:00Z","v":454812,"vw":1.787085},{"c":1.84,"h":1.99,"l":1.83,"n":787,"o":1.94,"t":"2026-07-09T04:00:00Z","v":170170,"vw":1.906671},{"c":1.81,"h":1.88,"l":1.6501,"n":718,"o":1.84,"t":"2026-07-10T04:00:00Z","v":52301,"vw":1.803146},{"c":1.66,"h":1.79,"l":1.66,"n":606,"o":1.75,"t":"2026-07-13T04:00:00Z","v":132579,"vw":1.717421},{"c":1.7,"h":1.78,"l":1.66,"n":534,"o":1.67,"t":"2026-07-14T04:00:00Z","v":57960,"vw":1.686342},{"c":1.74,"h":1.84,"l":1.7,"n":797,"o":1.71,"t":"2026-07-15T04:00:00Z","v":120791,"vw":1.748122},{"c":1.69,"h":1.76,"l":1.68,"n":1068,"o":1.74,"t":"2026-07-16T04:00:00Z","v":65034,"vw":1.709128},{"c":1.72,"h":1.73,"l":1.67,"n":396,"o":1.67,"t":"2026-07-17T04:00:00Z","v":49446,"vw":1.71152},{"c":1.73,"h":1.805,"l":1.7,"n":497,"o":1.76,"t":"2026-07-20T04:00:00Z","v":52044,"vw":1.751914},{"c":1.72,"h":1.785,"l":1.7101,"n":252,"o":1.74,"t":"2026-07-21T04:00:00Z","v":32560,"vw":1.724571},{"c":1.685,"h":1.75,"l":1.68,"n":756,"o":1.745,"t":"2026-07-22T04:00:00Z","v":60892,"vw":1.695909},{"c":1.67,"h":1.71,"l":1.66,"n":441,"o":1.67,"t":"2026-07-23T04:00:00Z","v":56643,"vw":1.676026},{"c":1.66,"h":1.735,"l":1.65,"n":621,"o":1.705,"t":"2026-07-24T04:00:00Z","v":71101,"vw":1.656932},{"c":1.63,"h":1.72,"l":1.59,"n":582,"o":1.72,"t":"2026-07-27T04:00:00Z","v":75824,"vw":1.62165},{"c":1.69,"h":1.69,"l":1.6203,"n":393,"o":1.65,"t":"2026-07-28T04:00:00Z","v":77237,"vw":1.642229},{"c":1.68,"h":1.69,"l":1.65,"n":249,"o":1.66,"t":"2026-07-29T04:00:00Z","v":28262,"vw":1.670676},{"c":1.76,"h":1.78,"l":1.63,"n":468,"o":1.63,"t":"2026-07-30T04:00:00Z","v":74411,"vw":1.689533},{"c":1.67,"h":1.75,"l":1.67,"n":658,"o":1.75,"t":"2026-07-31T04:00:00Z","v":54786,"vw":1.685172},{"c":1.72,"h":1.78,"l":1.6701,"n":1447,"o":1.69,"t":"2026-08-03T04:00:00Z","v":111457,"vw":1.698341},{"c":1.74,"h":1.81,"l":1.72,"n":641,"o":1.72,"t":"2026-08-04T04:00:00Z","v":101695,"vw":1.766755},{"c":1.73,"h":1.745,"l":1.68,"n":685,"o":1.74,"t":"2026-08-05T04:00:00Z","v":77461,"vw":1.700502},{"c":1.76,"h":1.79,"l":1.715,"n":493,"o":1.72,"t":"2026-08-06T04:00:00Z","v":71790,"vw":1.740602},{"c":1.74,"h":1.775,"l":1.735,"n":533,"o":1.76,"t":"2026-08-07T04:00:00Z","v":54782,"vw":1.746829},{"c":1.64,"h":1.7526,"l":1.63,"n":927,"o":1.74,"t":"2026-08-10T04:00:00Z","v":124330,"vw":1.671554},{"c":1.67,"h":1.695,"l":1.63,"n":485,"o":1.67,"t":"2026-08-11T04:00:00Z","v":78916,"vw":1.652916},{"c":1.7,"h":1.71,"l":1.64,"n":664,"o":1.7,"t":"2026-08-12T04:00:00Z","v":39716,"vw":1.670892},{"c":1.71,"h":1.725,"l":1.68,"n":801,"o":1.69,"t":"2026-08-13T04:00:00Z","v":145131,"vw":1.70422},{"c":1.73,"h":1.8201,"l":1.6801,"n":1155,"o":1.69,"t":"2026-08-14T04:00:00Z","v":143373,"vw":1.761488},{"c":1.83,"h":1.85,"l":1.725,"n":731,"o":1.73,"t":"2026-08-17T04:00:00Z","v":129253,"vw":1.776488},{"c":1.88,"h":1.905,"l":1.79,"n":719,"o":1.79,"t":"2026-08-18T04:00:00Z","v":71727,"vw":1.878414},{"c":1.84,"h":1.89,"l":1.84,"n":681,"o":1.89,"t":"2026-08-19T04:00:00Z","v":50229,"vw":1.858468},{"c":1.7,"h":1.84,"l":1.7,"n":515,"o":1.75,"t":"2026-08-20T04:00:00Z","v":87376,"vw":1.746915},{"c":1.67,"h":1.795,"l":1.67,"n":402,"o":1.7,"t":"2026-08-21T04:00:00Z","v":64112,"vw":1.700602},{"c":1.68,"h":1.7,"l":1.65,"n":607,"o":1.67,"t":"2026-08-24T04:00:00Z","v":65001,"vw":1.673288},{"c":1.67,"h":1.75,"l":1.67,"n":612,"o":1.69,"t":"2026-08-25T04:00:00Z","v":46091,"vw":1.685991},{"c":1.54,"h":1.67,"l":1.49,"n":910,"o":1.67,"t":"2026-08-26T04:00:00Z","v":250487,"vw":1.557013},{"c":1.55,"h":1.592,"l":1.54,"n":259,"o":1.592,"t":"2026-08-27T04:00:00Z","v":78222,"vw":1.555857},{"c":1.45,"h":1.6194,"l":1.43,"n":1012,"o":1.55,"t":"2026-08-28T04:00:00Z","v":413339,"vw":1.475949},{"c":1.45,"h":1.53,"l":1.44,"n":400,"o":1.46,"t":"2026-08-31T04:00:00Z","v":42820,"vw":1.467405},{"c":1.41,"h":1.47,"l":1.41,"n":341,"o":1.45,"t":"2026-09-01T04:00:00Z","v":42474,"vw":1.430843},{"c":1.425,"h":1.488,"l":1.4,"n":1172,"o":1.43,"t":"2026-09-02T04:00:00Z","v":57854,"vw":1.423304},{"c":1.43,"h":1.44,"l":1.41,"n":184,"o":1.44,"t":"2026-09-03T04:00:00Z","v":40839,"vw":1.425031},{"c":1.45,"h":1.4699,"l":1.41,"n":278,"o":1.44,"t":"2026-09-04T04:00:00Z","v":21936,"vw":1.434014},{"c":1.42,"h":1.46,"l":1.41,"n":352,"o":1.46,"t":"2026-09-08T04:00:00Z","v":82016,"vw":1.426404},{"c":1.54,"h":1.59,"l":1.48,"n":934,"o":1.5,"t":"2026-09-09T04:00:00Z","v":194949,"vw":1.528475},{"c":1.55,"h":1.598,"l":1.5,"n":433,"o":1.52,"t":"2026-09-10T04:00:00Z","v":37843,"vw":1.527806},{"c":1.56,"h":1.6,"l":1.52,"n":486,"o":1.57,"t":"2026-09-11T04:00:00Z","v":60062,"vw":1.538468},{"c":1.515,"h":1.56,"l":1.5,"n":333,"o":1.52,"t":"2026-09-14T04:00:00Z","v":43210,"vw":1.52389},{"c":1.49,"h":1.54,"l":1.4785,"n":761,"o":1.5,"t":"2026-09-15T04:00:00Z","v":83253,"vw":1.499522},{"c":1.5,"h":1.54,"l":1.5,"n":280,"o":1.51,"t":"2026-09-16T04:00:00Z","v":32625,"vw":1.511236},{"c":1.52,"h":1.59,"l":1.505,"n":425,"o":1.52,"t":"2026-09-17T04:00:00Z","v":35073,"vw":1.519994},{"c":1.53,"h":1.56,"l":1.47,"n":695,"o":1.51,"t":"2026-09-18T04:00:00Z","v":87943,"vw":1.502852},{"c":1.53,"h":1.5474,"l":1.5006,"n":458,"o":1.53,"t":"2026-09-21T04:00:00Z","v":38704,"vw":1.523723},{"c":1.57,"h":1.6,"l":1.52,"n":553,"o":1.53,"t":"2026-09-22T04:00:00Z","v":59904,"vw":1.563624},{"c":1.5,"h":1.56,"l":1.48,"n":739,"o":1.56,"t":"2026-09-23T04:00:00Z","v":115424,"vw":1.506247},{"c":1.49,"h":1.525,"l":1.4406,"n":595,"o":1.5175,"t":"2026-09-24T04:00:00Z","v":51317,"vw":1.479453},{"c":1.48,"h":1.53,"l":1.46,"n":407,"o":1.47,"t":"2026-09-25T04:00:00Z","v":47107,"vw":1.475758},{"c":1.45,"h":1.48,"l":1.43,"n":560,"o":1.44,"t":"2026-09-28T04:00:00Z","v":116354,"vw":1.444367},{"c":1.47,"h":1.53,"l":1.43,"n":980,"o":1.47,"t":"2026-09-29T04:00:00Z","v":86802,"vw":1.473915},{"c":1.45,"h":1.54,"l":1.44,"n":368,"o":1.45,"t":"2026-09-30T04:00:00Z","v":38424,"vw":1.454466},{"c":1.42,"h":1.46,"l":1.39,"n":406,"o":1.45,"t":"2026-10-01T04:00:00Z","v":88975,"vw":1.423338},{"c":1.45,"h":1.465,"l":1.3597,"n":416,"o":1.3597,"t":"2026-10-02T04:00:00Z","v":37927,"vw":1.443583},{"c":1.43,"h":1.485,"l":1.41,"n":682,"o":1.41,"t":"2026-10-05T04:00:00Z","v":41650,"vw":1.436219},{"c":1.44,"h":1.45,"l":1.41,"n":317,"o":1.41,"t":"2026-10-06T04:00:00Z","v":67309,"vw":1.424096},{"c":1.44,"h":1.5,"l":1.42,"n":611,"o":1.43,"t":"2026-10-07T04:00:00Z","v":58232,"vw":1.441213},{"c":1.405,"h":1.47,"l":1.39,"n":528,"o":1.42,"t":"2026-10-08T04:00:00Z","v":152698,"vw":1.402802},{"c":1.37,"h":1.42,"l":1.33,"n":478,"o":1.42,"t":"2026-10-09T04:00:00Z","v":117324,"vw":1.366353},{"c":1.34,"h":1.39,"l":1.33,"n":492,"o":1.35,"t":"2026-10-12T04:00:00Z","v":63304,"vw":1.355672},{"c":1.34,"h":1.36,"l":1.305,"n":875,"o":1.35,"t":"2026-10-13T04:00:00Z","v":855204,"vw":1.325454},{"c":1.25,"h":1.33,"l":1.25,"n":454,"o":1.31,"t":"2026-10-14T04:00:00Z","v":113650,"vw":1.293668},{"c":1.29,"h":1.31,"l":1.17,"n":630,"o":1.23,"t":"2026-10-15T04:00:00Z","v":151704,"vw":1.23062},{"c":1.33,"h":1.38,"l":1.26,"n":166,"o":1.28,"t":"2026-10-16T04:00:00Z","v":54918,"vw":1.296966},{"c":1.32,"h":1.35,"l":1.315,"n":268,"o":1.33,"t":"2026-10-19T04:00:00Z","v":37668,"vw":1.325538},{"c":1.33,"h":1.345,"l":1.31,"n":289,"o":1.31,"t":"2026-10-20T04:00:00Z","v":37909,"vw":1.326746},{"c":1.3,"h":1.34,"l":1.28,"n":291,"o":1.32,"t":"2026-10-21T04:00:00Z","v":49044,"vw":1.308286},{"c":1.45,"h":1.46,"l":1.28,"n":887,"o":1.3,"t":"2026-10-22T04:00:00Z","v":215902,"vw":1.381687}],"volatilityBars":[{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-09-22T13:15:00Z","v":2500,"vw":1.51},{"c":1.53,"h":1.53,"l":1.53,"n":15,"o":1.53,"t":"2026-09-22T13:30:00Z","v":4645,"vw":1.53},{"c":1.531,"h":1.531,"l":1.53,"n":4,"o":1.53,"t":"2026-09-22T14:00:00Z","v":1012,"vw":1.530448},{"c":1.5399,"h":1.5399,"l":1.52,"n":39,"o":1.52,"t":"2026-09-22T14:30:00Z","v":4724,"vw":1.530958},{"c":1.535,"h":1.535,"l":1.535,"n":6,"o":1.535,"t":"2026-09-22T14:45:00Z","v":1130,"vw":1.535},{"c":1.58,"h":1.6,"l":1.54,"n":166,"o":1.54,"t":"2026-09-22T15:00:00Z","v":14163,"vw":1.577041},{"c":1.5702,"h":1.5702,"l":1.5702,"n":2,"o":1.5702,"t":"2026-09-22T15:15:00Z","v":284,"vw":1.5702},{"c":1.5793,"h":1.5793,"l":1.5793,"n":2,"o":1.5793,"t":"2026-09-22T16:15:00Z","v":172,"vw":1.5793},{"c":1.575,"h":1.575,"l":1.575,"n":1,"o":1.575,"t":"2026-09-22T16:30:00Z","v":100,"vw":1.575},{"c":1.57,"h":1.57,"l":1.565,"n":18,"o":1.57,"t":"2026-09-22T16:45:00Z","v":1981,"vw":1.569714},{"c":1.57,"h":1.57,"l":1.57,"n":41,"o":1.57,"t":"2026-09-22T17:00:00Z","v":8764,"vw":1.57},{"c":1.56,"h":1.575,"l":1.56,"n":53,"o":1.575,"t":"2026-09-22T17:15:00Z","v":3804,"vw":1.568008},{"c":1.565,"h":1.565,"l":1.565,"n":5,"o":1.565,"t":"2026-09-22T17:30:00Z","v":271,"vw":1.565},{"c":1.57,"h":1.57,"l":1.565,"n":17,"o":1.57,"t":"2026-09-22T17:45:00Z","v":2065,"vw":1.569138},{"c":1.5706,"h":1.5706,"l":1.5706,"n":2,"o":1.5706,"t":"2026-09-22T18:00:00Z","v":460,"vw":1.5706},{"c":1.5701,"h":1.5701,"l":1.57,"n":2,"o":1.57,"t":"2026-09-22T18:15:00Z","v":459,"vw":1.570067},{"c":1.573,"h":1.573,"l":1.573,"n":1,"o":1.573,"t":"2026-09-22T18:30:00Z","v":200,"vw":1.573},{"c":1.575,"h":1.575,"l":1.575,"n":1,"o":1.575,"t":"2026-09-22T18:45:00Z","v":1000,"vw":1.575},{"c":1.575,"h":1.575,"l":1.575,"n":5,"o":1.575,"t":"2026-09-22T19:00:00Z","v":294,"vw":1.575},{"c":1.5753,"h":1.5799,"l":1.5753,"n":4,"o":1.5799,"t":"2026-09-22T19:15:00Z","v":1576,"vw":1.576833},{"c":1.5747,"h":1.575,"l":1.57,"n":6,"o":1.57,"t":"2026-09-22T19:30:00Z","v":3523,"vw":1.57456},{"c":1.57,"h":1.58,"l":1.57,"n":37,"o":1.58,"t":"2026-09-22T19:45:00Z","v":1490,"vw":1.577453},{"c":1.57,"h":1.57,"l":1.57,"n":4,"o":1.57,"t":"2026-09-22T20:00:00Z","v":1436,"vw":1.57},{"c":1.56,"h":1.56,"l":1.54,"n":30,"o":1.56,"t":"2026-09-23T13:30:00Z","v":2670,"vw":1.555376},{"c":1.56,"h":1.56,"l":1.545,"n":5,"o":1.545,"t":"2026-09-23T14:00:00Z","v":678,"vw":1.5575},{"c":1.5596,"h":1.56,"l":1.545,"n":27,"o":1.545,"t":"2026-09-23T14:30:00Z","v":3545,"vw":1.556619},{"c":1.56,"h":1.56,"l":1.555,"n":6,"o":1.555,"t":"2026-09-23T14:45:00Z","v":1404,"vw":1.555821},{"c":1.56,"h":1.56,"l":1.55,"n":10,"o":1.55,"t":"2026-09-23T15:00:00Z","v":554,"vw":1.552469},{"c":1.559,"h":1.559,"l":1.559,"n":3,"o":1.559,"t":"2026-09-23T15:15:00Z","v":1089,"vw":1.559},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-09-23T15:30:00Z","v":300,"vw":1.55},{"c":1.55,"h":1.5501,"l":1.545,"n":41,"o":1.55,"t":"2026-09-23T16:00:00Z","v":4368,"vw":1.549905},{"c":1.54,"h":1.54,"l":1.54,"n":5,"o":1.54,"t":"2026-09-23T16:15:00Z","v":192,"vw":1.54},{"c":1.53,"h":1.5301,"l":1.53,"n":53,"o":1.53,"t":"2026-09-23T16:30:00Z","v":6833,"vw":1.530051},{"c":1.5301,"h":1.54,"l":1.5301,"n":5,"o":1.535,"t":"2026-09-23T16:45:00Z","v":2505,"vw":1.53168},{"c":1.53,"h":1.53,"l":1.52,"n":16,"o":1.53,"t":"2026-09-23T17:00:00Z","v":1753,"vw":1.528717},{"c":1.515,"h":1.54,"l":1.515,"n":44,"o":1.52,"t":"2026-09-23T17:15:00Z","v":2857,"vw":1.527841},{"c":1.5108,"h":1.52,"l":1.5108,"n":11,"o":1.52,"t":"2026-09-23T17:30:00Z","v":1958,"vw":1.518961},{"c":1.51,"h":1.52,"l":1.51,"n":76,"o":1.52,"t":"2026-09-23T17:45:00Z","v":3593,"vw":1.516618},{"c":1.5097,"h":1.51,"l":1.5097,"n":24,"o":1.51,"t":"2026-09-23T18:00:00Z","v":1739,"vw":1.509784},{"c":1.5,"h":1.5001,"l":1.485,"n":66,"o":1.5001,"t":"2026-09-23T18:15:00Z","v":22529,"vw":1.495875},{"c":1.5,"h":1.5,"l":1.49,"n":13,"o":1.49,"t":"2026-09-23T18:30:00Z","v":1000,"vw":1.496484},{"c":1.48,"h":1.4902,"l":1.48,"n":12,"o":1.4902,"t":"2026-09-23T19:00:00Z","v":3986,"vw":1.489866},{"c":1.49,"h":1.49,"l":1.48,"n":35,"o":1.485,"t":"2026-09-23T19:15:00Z","v":14374,"vw":1.483299},{"c":1.495,"h":1.51,"l":1.48,"n":75,"o":1.485,"t":"2026-09-23T19:30:00Z","v":23461,"vw":1.490667},{"c":1.51,"h":1.51,"l":1.5,"n":67,"o":1.5,"t":"2026-09-23T19:45:00Z","v":9155,"vw":1.505202},{"c":1.49,"h":1.5,"l":1.49,"n":4,"o":1.5,"t":"2026-09-23T20:00:00Z","v":1961,"vw":1.4949},{"c":1.52,"h":1.525,"l":1.49,"n":9,"o":1.5175,"t":"2026-09-24T13:45:00Z","v":1582,"vw":1.511643},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-09-24T14:00:00Z","v":105,"vw":1.5},{"c":1.48,"h":1.5,"l":1.48,"n":105,"o":1.5,"t":"2026-09-24T14:30:00Z","v":6829,"vw":1.497605},{"c":1.48,"h":1.48,"l":1.48,"n":20,"o":1.48,"t":"2026-09-24T14:45:00Z","v":1087,"vw":1.48},{"c":1.48,"h":1.48,"l":1.47,"n":14,"o":1.47,"t":"2026-09-24T15:00:00Z","v":997,"vw":1.477857},{"c":1.48,"h":1.49,"l":1.46,"n":73,"o":1.47,"t":"2026-09-24T15:15:00Z","v":5967,"vw":1.475648},{"c":1.46,"h":1.47,"l":1.46,"n":15,"o":1.47,"t":"2026-09-24T15:45:00Z","v":1191,"vw":1.464444},{"c":1.48,"h":1.48,"l":1.4406,"n":28,"o":1.4406,"t":"2026-09-24T16:00:00Z","v":3841,"vw":1.469154},{"c":1.48,"h":1.48,"l":1.47,"n":12,"o":1.47,"t":"2026-09-24T16:15:00Z","v":659,"vw":1.47596},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-09-24T16:30:00Z","v":200,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":3,"o":1.47,"t":"2026-09-24T17:00:00Z","v":5081,"vw":1.47},{"c":1.48,"h":1.48,"l":1.48,"n":45,"o":1.48,"t":"2026-09-24T17:15:00Z","v":3301,"vw":1.48},{"c":1.4834,"h":1.4834,"l":1.4834,"n":1,"o":1.4834,"t":"2026-09-24T17:30:00Z","v":100,"vw":1.4834},{"c":1.48,"h":1.48,"l":1.47,"n":8,"o":1.47,"t":"2026-09-24T17:45:00Z","v":712,"vw":1.478322},{"c":1.47,"h":1.48,"l":1.47,"n":25,"o":1.48,"t":"2026-09-24T18:15:00Z","v":2154,"vw":1.471563},{"c":1.47,"h":1.47,"l":1.47,"n":6,"o":1.47,"t":"2026-09-24T18:30:00Z","v":367,"vw":1.47},{"c":1.48,"h":1.48,"l":1.48,"n":6,"o":1.48,"t":"2026-09-24T18:45:00Z","v":585,"vw":1.48},{"c":1.475,"h":1.475,"l":1.47,"n":12,"o":1.475,"t":"2026-09-24T19:30:00Z","v":4032,"vw":1.473881},{"c":1.485,"h":1.49,"l":1.465,"n":82,"o":1.47,"t":"2026-09-24T19:45:00Z","v":5760,"vw":1.4754},{"c":1.49,"h":1.49,"l":1.49,"n":3,"o":1.49,"t":"2026-09-24T20:00:00Z","v":2908,"vw":1.49},{"c":1.52,"h":1.53,"l":1.47,"n":12,"o":1.47,"t":"2026-09-25T13:30:00Z","v":1584,"vw":1.501889},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-09-25T13:45:00Z","v":100,"vw":1.46},{"c":1.48,"h":1.48,"l":1.475,"n":7,"o":1.475,"t":"2026-09-25T14:00:00Z","v":910,"vw":1.479437},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-09-25T14:15:00Z","v":1000,"vw":1.48},{"c":1.48,"h":1.48,"l":1.46,"n":12,"o":1.46,"t":"2026-09-25T14:30:00Z","v":1009,"vw":1.473333},{"c":1.49,"h":1.49,"l":1.465,"n":18,"o":1.47,"t":"2026-09-25T14:45:00Z","v":2282,"vw":1.474488},{"c":1.48,"h":1.48,"l":1.4701,"n":5,"o":1.4701,"t":"2026-09-25T15:15:00Z","v":4068,"vw":1.475658},{"c":1.47,"h":1.4702,"l":1.47,"n":6,"o":1.4702,"t":"2026-09-25T15:30:00Z","v":1634,"vw":1.470074},{"c":1.47,"h":1.47,"l":1.47,"n":20,"o":1.47,"t":"2026-09-25T15:45:00Z","v":4048,"vw":1.47},{"c":1.48,"h":1.48,"l":1.47,"n":16,"o":1.47,"t":"2026-09-25T16:00:00Z","v":1806,"vw":1.476348},{"c":1.47,"h":1.47,"l":1.47,"n":2,"o":1.47,"t":"2026-09-25T17:45:00Z","v":504,"vw":1.47},{"c":1.475,"h":1.475,"l":1.475,"n":3,"o":1.475,"t":"2026-09-25T18:15:00Z","v":114,"vw":1.475},{"c":1.47,"h":1.475,"l":1.47,"n":35,"o":1.475,"t":"2026-09-25T18:45:00Z","v":5734,"vw":1.471999},{"c":1.465,"h":1.475,"l":1.465,"n":10,"o":1.475,"t":"2026-09-25T19:15:00Z","v":1508,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":4,"o":1.47,"t":"2026-09-25T19:30:00Z","v":273,"vw":1.47},{"c":1.475,"h":1.475,"l":1.46,"n":75,"o":1.46,"t":"2026-09-25T19:45:00Z","v":7760,"vw":1.470897},{"c":1.48,"h":1.48,"l":1.48,"n":3,"o":1.48,"t":"2026-09-25T20:00:00Z","v":11565,"vw":1.48},{"c":1.35,"h":1.44,"l":1.35,"n":18,"o":1.44,"t":"2026-09-28T13:15:00Z","v":2962,"vw":1.406183},{"c":1.46,"h":1.48,"l":1.44,"n":45,"o":1.44,"t":"2026-09-28T13:30:00Z","v":56863,"vw":1.441389},{"c":1.46,"h":1.47,"l":1.45,"n":56,"o":1.46,"t":"2026-09-28T14:00:00Z","v":5494,"vw":1.456974},{"c":1.45,"h":1.4585,"l":1.445,"n":8,"o":1.4585,"t":"2026-09-28T14:15:00Z","v":1912,"vw":1.454405},{"c":1.46,"h":1.46,"l":1.45,"n":11,"o":1.45,"t":"2026-09-28T14:30:00Z","v":1864,"vw":1.454989},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-09-28T14:45:00Z","v":123,"vw":1.45},{"c":1.46,"h":1.46,"l":1.449,"n":36,"o":1.449,"t":"2026-09-28T16:30:00Z","v":12010,"vw":1.450221},{"c":1.46,"h":1.46,"l":1.46,"n":13,"o":1.46,"t":"2026-09-28T16:45:00Z","v":873,"vw":1.46},{"c":1.46,"h":1.46,"l":1.46,"n":30,"o":1.46,"t":"2026-09-28T17:00:00Z","v":1841,"vw":1.46},{"c":1.46,"h":1.46,"l":1.46,"n":7,"o":1.46,"t":"2026-09-28T17:15:00Z","v":502,"vw":1.46},{"c":1.4595,"h":1.4595,"l":1.4595,"n":2,"o":1.4595,"t":"2026-09-28T17:45:00Z","v":309,"vw":1.4595},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-09-28T18:30:00Z","v":180,"vw":1.45},{"c":1.455,"h":1.46,"l":1.455,"n":7,"o":1.46,"t":"2026-09-28T18:45:00Z","v":957,"vw":1.458898},{"c":1.4509,"h":1.4509,"l":1.4509,"n":3,"o":1.4509,"t":"2026-09-28T19:00:00Z","v":393,"vw":1.4509},{"c":1.45,"h":1.45,"l":1.45,"n":3,"o":1.45,"t":"2026-09-28T19:15:00Z","v":124,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":5,"o":1.45,"t":"2026-09-28T19:30:00Z","v":198,"vw":1.45},{"c":1.44,"h":1.455,"l":1.43,"n":120,"o":1.455,"t":"2026-09-28T19:45:00Z","v":22568,"vw":1.440739},{"c":1.45,"h":1.45,"l":1.45,"n":3,"o":1.45,"t":"2026-09-28T20:00:00Z","v":4065,"vw":1.45},{"c":1.45,"h":1.51,"l":1.44,"n":17,"o":1.47,"t":"2026-09-29T13:30:00Z","v":6784,"vw":1.470916},{"c":1.46,"h":1.52,"l":1.46,"n":27,"o":1.46,"t":"2026-09-29T13:45:00Z","v":2189,"vw":1.475025},{"c":1.51,"h":1.51,"l":1.51,"n":15,"o":1.51,"t":"2026-09-29T14:15:00Z","v":4701,"vw":1.51},{"c":1.51,"h":1.52,"l":1.505,"n":12,"o":1.52,"t":"2026-09-29T14:30:00Z","v":718,"vw":1.513333},{"c":1.5,"h":1.53,"l":1.48,"n":140,"o":1.52,"t":"2026-09-29T14:45:00Z","v":14535,"vw":1.503812},{"c":1.485,"h":1.505,"l":1.485,"n":70,"o":1.5,"t":"2026-09-29T15:15:00Z","v":6261,"vw":1.497057},{"c":1.475,"h":1.48,"l":1.465,"n":19,"o":1.48,"t":"2026-09-29T15:45:00Z","v":1313,"vw":1.475875},{"c":1.48,"h":1.48,"l":1.47,"n":43,"o":1.475,"t":"2026-09-29T16:00:00Z","v":5693,"vw":1.476049},{"c":1.47,"h":1.47,"l":1.47,"n":5,"o":1.47,"t":"2026-09-29T16:15:00Z","v":252,"vw":1.47},{"c":1.475,"h":1.475,"l":1.475,"n":3,"o":1.475,"t":"2026-09-29T16:30:00Z","v":108,"vw":1.475},{"c":1.46,"h":1.47,"l":1.46,"n":44,"o":1.47,"t":"2026-09-29T16:45:00Z","v":2148,"vw":1.466176},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-09-29T17:00:00Z","v":501,"vw":1.46},{"c":1.455,"h":1.46,"l":1.455,"n":14,"o":1.46,"t":"2026-09-29T17:15:00Z","v":687,"vw":1.455769},{"c":1.455,"h":1.455,"l":1.455,"n":4,"o":1.455,"t":"2026-09-29T17:30:00Z","v":202,"vw":1.455},{"c":1.455,"h":1.455,"l":1.455,"n":7,"o":1.455,"t":"2026-09-29T17:45:00Z","v":207,"vw":1.455},{"c":1.455,"h":1.455,"l":1.45,"n":9,"o":1.45,"t":"2026-09-29T18:15:00Z","v":440,"vw":1.452857},{"c":1.455,"h":1.46,"l":1.45,"n":36,"o":1.455,"t":"2026-09-29T18:30:00Z","v":2747,"vw":1.455474},{"c":1.455,"h":1.46,"l":1.45,"n":32,"o":1.45,"t":"2026-09-29T18:45:00Z","v":8628,"vw":1.456997},{"c":1.44,"h":1.46,"l":1.43,"n":80,"o":1.455,"t":"2026-09-29T19:00:00Z","v":8783,"vw":1.443923},{"c":1.45,"h":1.45,"l":1.45,"n":39,"o":1.45,"t":"2026-09-29T19:15:00Z","v":3706,"vw":1.45},{"c":1.45,"h":1.4538,"l":1.445,"n":40,"o":1.4538,"t":"2026-09-29T19:30:00Z","v":4128,"vw":1.450878},{"c":1.465,"h":1.47,"l":1.45,"n":55,"o":1.45,"t":"2026-09-29T19:45:00Z","v":4007,"vw":1.459748},{"c":1.47,"h":1.47,"l":1.47,"n":4,"o":1.47,"t":"2026-09-29T20:00:00Z","v":4296,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-09-29T20:45:00Z","v":100,"vw":1.47},{"c":1.51,"h":1.54,"l":1.45,"n":7,"o":1.45,"t":"2026-09-30T13:30:00Z","v":815,"vw":1.50875},{"c":1.495,"h":1.505,"l":1.46,"n":12,"o":1.46,"t":"2026-09-30T13:45:00Z","v":1083,"vw":1.4955},{"c":1.46,"h":1.465,"l":1.46,"n":20,"o":1.461,"t":"2026-09-30T14:00:00Z","v":3253,"vw":1.461806},{"c":1.47,"h":1.47,"l":1.44,"n":33,"o":1.44,"t":"2026-09-30T14:15:00Z","v":2089,"vw":1.462652},{"c":1.46,"h":1.46,"l":1.46,"n":23,"o":1.46,"t":"2026-09-30T14:30:00Z","v":1272,"vw":1.46},{"c":1.45,"h":1.45,"l":1.45,"n":14,"o":1.45,"t":"2026-09-30T14:45:00Z","v":487,"vw":1.45},{"c":1.48,"h":1.48,"l":1.48,"n":6,"o":1.48,"t":"2026-09-30T15:00:00Z","v":742,"vw":1.48},{"c":1.45,"h":1.46,"l":1.44,"n":24,"o":1.45,"t":"2026-09-30T16:15:00Z","v":8030,"vw":1.447592},{"c":1.45,"h":1.45,"l":1.44,"n":26,"o":1.44,"t":"2026-09-30T16:30:00Z","v":2613,"vw":1.447415},{"c":1.4501,"h":1.4501,"l":1.44,"n":15,"o":1.45,"t":"2026-09-30T17:30:00Z","v":4656,"vw":1.449448},{"c":1.45,"h":1.45,"l":1.45,"n":7,"o":1.45,"t":"2026-09-30T18:15:00Z","v":2437,"vw":1.45},{"c":1.46,"h":1.46,"l":1.449,"n":18,"o":1.449,"t":"2026-09-30T18:30:00Z","v":1980,"vw":1.453611},{"c":1.45,"h":1.45,"l":1.45,"n":11,"o":1.45,"t":"2026-09-30T18:45:00Z","v":1499,"vw":1.45},{"c":1.44,"h":1.46,"l":1.44,"n":60,"o":1.45,"t":"2026-09-30T19:45:00Z","v":5019,"vw":1.449192},{"c":1.45,"h":1.45,"l":1.45,"n":3,"o":1.45,"t":"2026-09-30T20:00:00Z","v":1542,"vw":1.45},{"c":1.45,"h":1.46,"l":1.45,"n":8,"o":1.45,"t":"2026-10-01T13:30:00Z","v":567,"vw":1.451916},{"c":1.42,"h":1.45,"l":1.42,"n":17,"o":1.45,"t":"2026-10-01T14:00:00Z","v":5712,"vw":1.441356},{"c":1.45,"h":1.45,"l":1.43,"n":39,"o":1.44,"t":"2026-10-01T14:30:00Z","v":3875,"vw":1.442602},{"c":1.45,"h":1.45,"l":1.45,"n":30,"o":1.45,"t":"2026-10-01T15:15:00Z","v":2714,"vw":1.45},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-01T15:30:00Z","v":400,"vw":1.44},{"c":1.44,"h":1.445,"l":1.44,"n":7,"o":1.445,"t":"2026-10-01T16:00:00Z","v":5532,"vw":1.444699},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-01T17:00:00Z","v":500,"vw":1.44},{"c":1.4406,"h":1.4406,"l":1.4406,"n":2,"o":1.4406,"t":"2026-10-01T17:15:00Z","v":110,"vw":1.4406},{"c":1.45,"h":1.45,"l":1.45,"n":4,"o":1.45,"t":"2026-10-01T17:30:00Z","v":302,"vw":1.45},{"c":1.4201,"h":1.44,"l":1.4201,"n":43,"o":1.44,"t":"2026-10-01T18:00:00Z","v":18536,"vw":1.424316},{"c":1.42,"h":1.425,"l":1.42,"n":18,"o":1.425,"t":"2026-10-01T18:15:00Z","v":3513,"vw":1.420716},{"c":1.42,"h":1.42,"l":1.42,"n":11,"o":1.42,"t":"2026-10-01T19:15:00Z","v":8773,"vw":1.42},{"c":1.41,"h":1.425,"l":1.39,"n":92,"o":1.425,"t":"2026-10-01T19:30:00Z","v":22279,"vw":1.415079},{"c":1.41,"h":1.415,"l":1.41,"n":84,"o":1.41,"t":"2026-10-01T19:45:00Z","v":15365,"vw":1.410268},{"c":1.42,"h":1.42,"l":1.42,"n":3,"o":1.42,"t":"2026-10-01T20:00:00Z","v":278,"vw":1.42},{"c":1.42,"h":1.45,"l":1.3597,"n":19,"o":1.3597,"t":"2026-10-02T13:30:00Z","v":1971,"vw":1.422814},{"c":1.43,"h":1.43,"l":1.42,"n":18,"o":1.42,"t":"2026-10-02T13:45:00Z","v":3064,"vw":1.427931},{"c":1.43,"h":1.43,"l":1.43,"n":3,"o":1.43,"t":"2026-10-02T14:00:00Z","v":522,"vw":1.43},{"c":1.44,"h":1.44,"l":1.43,"n":13,"o":1.43,"t":"2026-10-02T14:15:00Z","v":2891,"vw":1.43396},{"c":1.44,"h":1.44,"l":1.44,"n":2,"o":1.44,"t":"2026-10-02T14:30:00Z","v":200,"vw":1.44},{"c":1.46,"h":1.46,"l":1.44,"n":19,"o":1.44,"t":"2026-10-02T14:45:00Z","v":6001,"vw":1.447091},{"c":1.465,"h":1.465,"l":1.45,"n":12,"o":1.46,"t":"2026-10-02T15:00:00Z","v":947,"vw":1.457541},{"c":1.455,"h":1.465,"l":1.455,"n":14,"o":1.465,"t":"2026-10-02T15:15:00Z","v":727,"vw":1.46},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-02T15:30:00Z","v":100,"vw":1.46},{"c":1.455,"h":1.46,"l":1.455,"n":8,"o":1.46,"t":"2026-10-02T15:45:00Z","v":747,"vw":1.455714},{"c":1.445,"h":1.445,"l":1.445,"n":1,"o":1.445,"t":"2026-10-02T16:00:00Z","v":100,"vw":1.445},{"c":1.4405,"h":1.45,"l":1.4405,"n":6,"o":1.45,"t":"2026-10-02T16:15:00Z","v":658,"vw":1.446208},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-02T16:30:00Z","v":100,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-10-02T16:45:00Z","v":200,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-10-02T17:00:00Z","v":200,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":6,"o":1.45,"t":"2026-10-02T17:15:00Z","v":322,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-10-02T17:30:00Z","v":200,"vw":1.45},{"c":1.445,"h":1.45,"l":1.445,"n":5,"o":1.45,"t":"2026-10-02T17:45:00Z","v":500,"vw":1.447},{"c":1.445,"h":1.445,"l":1.445,"n":2,"o":1.445,"t":"2026-10-02T18:00:00Z","v":200,"vw":1.445},{"c":1.445,"h":1.445,"l":1.445,"n":2,"o":1.445,"t":"2026-10-02T18:15:00Z","v":200,"vw":1.445},{"c":1.445,"h":1.445,"l":1.445,"n":2,"o":1.445,"t":"2026-10-02T18:30:00Z","v":200,"vw":1.445},{"c":1.445,"h":1.445,"l":1.445,"n":4,"o":1.445,"t":"2026-10-02T18:45:00Z","v":448,"vw":1.445},{"c":1.445,"h":1.45,"l":1.445,"n":17,"o":1.445,"t":"2026-10-02T19:00:00Z","v":890,"vw":1.447312},{"c":1.44,"h":1.445,"l":1.44,"n":24,"o":1.445,"t":"2026-10-02T19:15:00Z","v":510,"vw":1.44375},{"c":1.435,"h":1.445,"l":1.435,"n":19,"o":1.445,"t":"2026-10-02T19:30:00Z","v":849,"vw":1.43875},{"c":1.445,"h":1.45,"l":1.44,"n":83,"o":1.44,"t":"2026-10-02T19:45:00Z","v":4068,"vw":1.442801},{"c":1.45,"h":1.45,"l":1.45,"n":3,"o":1.45,"t":"2026-10-02T20:00:00Z","v":9656,"vw":1.45},{"c":1.46,"h":1.485,"l":1.41,"n":10,"o":1.41,"t":"2026-10-05T13:30:00Z","v":2238,"vw":1.450516},{"c":1.435,"h":1.44,"l":1.42,"n":16,"o":1.42,"t":"2026-10-05T13:45:00Z","v":1687,"vw":1.435},{"c":1.44,"h":1.44,"l":1.435,"n":30,"o":1.435,"t":"2026-10-05T14:00:00Z","v":4025,"vw":1.439641},{"c":1.45,"h":1.45,"l":1.44,"n":15,"o":1.44,"t":"2026-10-05T14:15:00Z","v":1071,"vw":1.441625},{"c":1.4301,"h":1.44,"l":1.4301,"n":4,"o":1.44,"t":"2026-10-05T14:30:00Z","v":749,"vw":1.431602},{"c":1.44,"h":1.45,"l":1.44,"n":31,"o":1.44,"t":"2026-10-05T14:45:00Z","v":3061,"vw":1.441881},{"c":1.44,"h":1.44,"l":1.44,"n":8,"o":1.44,"t":"2026-10-05T15:15:00Z","v":375,"vw":1.44},{"c":1.44,"h":1.445,"l":1.44,"n":15,"o":1.44,"t":"2026-10-05T15:30:00Z","v":778,"vw":1.442},{"c":1.44,"h":1.445,"l":1.435,"n":16,"o":1.435,"t":"2026-10-05T15:45:00Z","v":965,"vw":1.44},{"c":1.4405,"h":1.445,"l":1.44,"n":11,"o":1.44,"t":"2026-10-05T16:00:00Z","v":1237,"vw":1.440545},{"c":1.45,"h":1.45,"l":1.45,"n":3,"o":1.45,"t":"2026-10-05T16:30:00Z","v":400,"vw":1.45},{"c":1.435,"h":1.44,"l":1.435,"n":19,"o":1.44,"t":"2026-10-05T17:15:00Z","v":1292,"vw":1.435927},{"c":1.44,"h":1.44,"l":1.44,"n":2,"o":1.44,"t":"2026-10-05T18:15:00Z","v":102,"vw":1.44},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-05T19:15:00Z","v":400,"vw":1.44},{"c":1.435,"h":1.435,"l":1.435,"n":1,"o":1.435,"t":"2026-10-05T19:30:00Z","v":104,"vw":1.435},{"c":1.445,"h":1.445,"l":1.435,"n":51,"o":1.435,"t":"2026-10-05T19:45:00Z","v":2714,"vw":1.438825},{"c":1.43,"h":1.43,"l":1.43,"n":4,"o":1.43,"t":"2026-10-05T20:00:00Z","v":12983,"vw":1.43},{"c":1.445,"h":1.45,"l":1.41,"n":20,"o":1.41,"t":"2026-10-06T13:30:00Z","v":18507,"vw":1.412781},{"c":1.43,"h":1.43,"l":1.43,"n":4,"o":1.43,"t":"2026-10-06T14:15:00Z","v":292,"vw":1.43},{"c":1.425,"h":1.425,"l":1.42,"n":4,"o":1.42,"t":"2026-10-06T14:30:00Z","v":500,"vw":1.423},{"c":1.43,"h":1.43,"l":1.4222,"n":5,"o":1.425,"t":"2026-10-06T14:45:00Z","v":600,"vw":1.4262},{"c":1.425,"h":1.43,"l":1.425,"n":23,"o":1.425,"t":"2026-10-06T15:00:00Z","v":2541,"vw":1.426261},{"c":1.42,"h":1.43,"l":1.42,"n":10,"o":1.43,"t":"2026-10-06T15:45:00Z","v":2396,"vw":1.425277},{"c":1.43,"h":1.43,"l":1.415,"n":36,"o":1.415,"t":"2026-10-06T16:30:00Z","v":14582,"vw":1.416898},{"c":1.4201,"h":1.425,"l":1.42,"n":14,"o":1.425,"t":"2026-10-06T17:00:00Z","v":8002,"vw":1.422024},{"c":1.43,"h":1.43,"l":1.425,"n":14,"o":1.43,"t":"2026-10-06T17:45:00Z","v":3042,"vw":1.429},{"c":1.425,"h":1.425,"l":1.425,"n":2,"o":1.425,"t":"2026-10-06T18:00:00Z","v":102,"vw":1.425},{"c":1.44,"h":1.4499,"l":1.425,"n":18,"o":1.43,"t":"2026-10-06T18:15:00Z","v":6706,"vw":1.445412},{"c":1.435,"h":1.45,"l":1.43,"n":23,"o":1.4325,"t":"2026-10-06T19:30:00Z","v":1660,"vw":1.442878},{"c":1.435,"h":1.45,"l":1.43,"n":35,"o":1.435,"t":"2026-10-06T19:45:00Z","v":6987,"vw":1.445389},{"c":1.44,"h":1.44,"l":1.44,"n":3,"o":1.44,"t":"2026-10-06T20:00:00Z","v":119,"vw":1.44},{"c":1.44,"h":1.5,"l":1.43,"n":25,"o":1.43,"t":"2026-10-07T13:30:00Z","v":2758,"vw":1.451042},{"c":1.4204,"h":1.46,"l":1.4204,"n":17,"o":1.435,"t":"2026-10-07T13:45:00Z","v":1428,"vw":1.439351},{"c":1.44,"h":1.44,"l":1.425,"n":4,"o":1.425,"t":"2026-10-07T14:00:00Z","v":1052,"vw":1.426427},{"c":1.4396,"h":1.4396,"l":1.4396,"n":3,"o":1.4396,"t":"2026-10-07T14:15:00Z","v":1041,"vw":1.4396},{"c":1.47,"h":1.47,"l":1.425,"n":46,"o":1.425,"t":"2026-10-07T14:30:00Z","v":7218,"vw":1.453492},{"c":1.455,"h":1.455,"l":1.455,"n":3,"o":1.455,"t":"2026-10-07T14:45:00Z","v":131,"vw":1.455},{"c":1.45,"h":1.45,"l":1.45,"n":14,"o":1.45,"t":"2026-10-07T15:00:00Z","v":362,"vw":1.45},{"c":1.45,"h":1.455,"l":1.45,"n":19,"o":1.45,"t":"2026-10-07T15:15:00Z","v":1034,"vw":1.451875},{"c":1.45,"h":1.45,"l":1.44,"n":23,"o":1.45,"t":"2026-10-07T15:45:00Z","v":828,"vw":1.448333},{"c":1.445,"h":1.445,"l":1.445,"n":4,"o":1.445,"t":"2026-10-07T16:00:00Z","v":273,"vw":1.445},{"c":1.44,"h":1.445,"l":1.44,"n":3,"o":1.445,"t":"2026-10-07T16:15:00Z","v":1384,"vw":1.440385},{"c":1.445,"h":1.445,"l":1.44,"n":13,"o":1.445,"t":"2026-10-07T16:30:00Z","v":1566,"vw":1.444615},{"c":1.445,"h":1.445,"l":1.4303,"n":19,"o":1.4303,"t":"2026-10-07T16:45:00Z","v":3172,"vw":1.43685},{"c":1.44,"h":1.44,"l":1.44,"n":3,"o":1.44,"t":"2026-10-07T17:00:00Z","v":245,"vw":1.44},{"c":1.44,"h":1.44,"l":1.44,"n":10,"o":1.44,"t":"2026-10-07T17:15:00Z","v":192,"vw":1.44},{"c":1.4306,"h":1.44,"l":1.4306,"n":11,"o":1.44,"t":"2026-10-07T17:30:00Z","v":788,"vw":1.434629},{"c":1.433,"h":1.44,"l":1.433,"n":8,"o":1.44,"t":"2026-10-07T18:00:00Z","v":967,"vw":1.437011},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-07T18:15:00Z","v":1000,"vw":1.44},{"c":1.435,"h":1.435,"l":1.435,"n":2,"o":1.435,"t":"2026-10-07T18:30:00Z","v":120,"vw":1.435},{"c":1.45,"h":1.45,"l":1.4305,"n":50,"o":1.435,"t":"2026-10-07T18:45:00Z","v":10336,"vw":1.440735},{"c":1.445,"h":1.445,"l":1.445,"n":2,"o":1.445,"t":"2026-10-07T19:00:00Z","v":216,"vw":1.445},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-07T19:15:00Z","v":100,"vw":1.44},{"c":1.44,"h":1.44,"l":1.43,"n":10,"o":1.43,"t":"2026-10-07T19:30:00Z","v":634,"vw":1.436667},{"c":1.42,"h":1.45,"l":1.42,"n":168,"o":1.44,"t":"2026-10-07T19:45:00Z","v":12981,"vw":1.435265},{"c":1.44,"h":1.44,"l":1.44,"n":5,"o":1.44,"t":"2026-10-07T20:00:00Z","v":4239,"vw":1.44},{"c":1.44,"h":1.44,"l":1.44,"n":2,"o":1.44,"t":"2026-10-08T11:30:00Z","v":167,"vw":1.44},{"c":1.44,"h":1.47,"l":1.42,"n":14,"o":1.42,"t":"2026-10-08T13:30:00Z","v":4625,"vw":1.442976},{"c":1.44,"h":1.44,"l":1.44,"n":22,"o":1.44,"t":"2026-10-08T14:30:00Z","v":4250,"vw":1.44},{"c":1.46,"h":1.46,"l":1.43,"n":54,"o":1.44,"t":"2026-10-08T14:45:00Z","v":2591,"vw":1.444588},{"c":1.44,"h":1.45,"l":1.44,"n":22,"o":1.45,"t":"2026-10-08T15:00:00Z","v":494,"vw":1.445302},{"c":1.44,"h":1.44,"l":1.42,"n":21,"o":1.42,"t":"2026-10-08T15:15:00Z","v":2379,"vw":1.422406},{"c":1.4299,"h":1.43,"l":1.4299,"n":9,"o":1.43,"t":"2026-10-08T15:30:00Z","v":1704,"vw":1.429987},{"c":1.43,"h":1.43,"l":1.43,"n":4,"o":1.43,"t":"2026-10-08T15:45:00Z","v":529,"vw":1.43},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-10-08T16:00:00Z","v":632,"vw":1.43},{"c":1.43,"h":1.44,"l":1.42,"n":31,"o":1.42,"t":"2026-10-08T16:30:00Z","v":2234,"vw":1.43087},{"c":1.42,"h":1.42,"l":1.42,"n":19,"o":1.42,"t":"2026-10-08T17:00:00Z","v":375,"vw":1.42},{"c":1.42,"h":1.42,"l":1.42,"n":13,"o":1.42,"t":"2026-10-08T17:15:00Z","v":205,"vw":1.42},{"c":1.44,"h":1.44,"l":1.43,"n":28,"o":1.43,"t":"2026-10-08T17:30:00Z","v":1158,"vw":1.435862},{"c":1.43,"h":1.43,"l":1.42,"n":14,"o":1.42,"t":"2026-10-08T17:45:00Z","v":670,"vw":1.425},{"c":1.41,"h":1.4216,"l":1.39,"n":61,"o":1.42,"t":"2026-10-08T18:00:00Z","v":90583,"vw":1.395822},{"c":1.41,"h":1.41,"l":1.41,"n":4,"o":1.41,"t":"2026-10-08T18:15:00Z","v":239,"vw":1.41},{"c":1.405,"h":1.4071,"l":1.3971,"n":17,"o":1.4,"t":"2026-10-08T19:00:00Z","v":5885,"vw":1.404684},{"c":1.4,"h":1.41,"l":1.395,"n":79,"o":1.395,"t":"2026-10-08T19:45:00Z","v":9983,"vw":1.400437},{"c":1.405,"h":1.405,"l":1.405,"n":3,"o":1.405,"t":"2026-10-08T20:00:00Z","v":19696,"vw":1.405},{"c":1.41,"h":1.42,"l":1.41,"n":4,"o":1.42,"t":"2026-10-09T13:30:00Z","v":1053,"vw":1.41799},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-09T13:45:00Z","v":2408,"vw":1.41},{"c":1.4,"h":1.4,"l":1.4,"n":13,"o":1.4,"t":"2026-10-09T14:30:00Z","v":6279,"vw":1.4},{"c":1.4,"h":1.4,"l":1.3972,"n":8,"o":1.3972,"t":"2026-10-09T14:45:00Z","v":2028,"vw":1.398599},{"c":1.42,"h":1.42,"l":1.41,"n":13,"o":1.41,"t":"2026-10-09T15:15:00Z","v":832,"vw":1.416479},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-10-09T15:30:00Z","v":164,"vw":1.4},{"c":1.39,"h":1.3901,"l":1.39,"n":27,"o":1.3901,"t":"2026-10-09T16:00:00Z","v":17446,"vw":1.390012},{"c":1.41,"h":1.41,"l":1.39,"n":35,"o":1.395,"t":"2026-10-09T16:15:00Z","v":3710,"vw":1.401064},{"c":1.39,"h":1.395,"l":1.39,"n":5,"o":1.395,"t":"2026-10-09T16:45:00Z","v":813,"vw":1.393185},{"c":1.39,"h":1.39,"l":1.39,"n":3,"o":1.39,"t":"2026-10-09T17:00:00Z","v":218,"vw":1.39},{"c":1.375,"h":1.3999,"l":1.375,"n":8,"o":1.3999,"t":"2026-10-09T17:45:00Z","v":4657,"vw":1.389997},{"c":1.37,"h":1.37,"l":1.37,"n":11,"o":1.37,"t":"2026-10-09T18:00:00Z","v":5568,"vw":1.37},{"c":1.36,"h":1.37,"l":1.36,"n":26,"o":1.37,"t":"2026-10-09T18:30:00Z","v":6657,"vw":1.361813},{"c":1.36,"h":1.36,"l":1.36,"n":37,"o":1.36,"t":"2026-10-09T18:45:00Z","v":5611,"vw":1.36},{"c":1.35,"h":1.35,"l":1.35,"n":12,"o":1.35,"t":"2026-10-09T19:00:00Z","v":439,"vw":1.35},{"c":1.3483,"h":1.35,"l":1.3483,"n":16,"o":1.35,"t":"2026-10-09T19:15:00Z","v":15735,"vw":1.349892},{"c":1.33,"h":1.34,"l":1.33,"n":30,"o":1.34,"t":"2026-10-09T19:30:00Z","v":6332,"vw":1.337317},{"c":1.35,"h":1.36,"l":1.34,"n":121,"o":1.34,"t":"2026-10-09T19:45:00Z","v":30898,"vw":1.344419},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-09T20:00:00Z","v":2243,"vw":1.37},{"c":1.35,"h":1.35,"l":1.35,"n":18,"o":1.35,"t":"2026-10-12T13:15:00Z","v":705,"vw":1.35},{"c":1.39,"h":1.39,"l":1.34,"n":137,"o":1.35,"t":"2026-10-12T13:30:00Z","v":21330,"vw":1.366049},{"c":1.37,"h":1.37,"l":1.36,"n":13,"o":1.36,"t":"2026-10-12T14:30:00Z","v":669,"vw":1.367956},{"c":1.3661,"h":1.37,"l":1.365,"n":9,"o":1.365,"t":"2026-10-12T15:15:00Z","v":1400,"vw":1.366721},{"c":1.355,"h":1.36,"l":1.355,"n":10,"o":1.36,"t":"2026-10-12T15:30:00Z","v":1090,"vw":1.356667},{"c":1.36,"h":1.36,"l":1.36,"n":24,"o":1.36,"t":"2026-10-12T15:45:00Z","v":6490,"vw":1.36},{"c":1.365,"h":1.365,"l":1.36,"n":2,"o":1.36,"t":"2026-10-12T16:00:00Z","v":299,"vw":1.362492},{"c":1.365,"h":1.365,"l":1.365,"n":2,"o":1.365,"t":"2026-10-12T16:30:00Z","v":300,"vw":1.365},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-10-12T17:15:00Z","v":6084,"vw":1.35},{"c":1.35,"h":1.355,"l":1.35,"n":10,"o":1.355,"t":"2026-10-12T17:30:00Z","v":500,"vw":1.351129},{"c":1.36,"h":1.36,"l":1.36,"n":9,"o":1.36,"t":"2026-10-12T17:45:00Z","v":869,"vw":1.36},{"c":1.35,"h":1.36,"l":1.3379,"n":70,"o":1.35,"t":"2026-10-12T18:45:00Z","v":7444,"vw":1.343996},{"c":1.34,"h":1.345,"l":1.34,"n":10,"o":1.3413,"t":"2026-10-12T19:30:00Z","v":1006,"vw":1.343019},{"c":1.335,"h":1.35,"l":1.33,"n":28,"o":1.35,"t":"2026-10-12T19:45:00Z","v":8490,"vw":1.342927},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-12T20:00:00Z","v":2410,"vw":1.34},{"c":1.36,"h":1.36,"l":1.34,"n":32,"o":1.35,"t":"2026-10-13T13:30:00Z","v":3499,"vw":1.352225},{"c":1.32,"h":1.32,"l":1.32,"n":11,"o":1.32,"t":"2026-10-13T13:45:00Z","v":305,"vw":1.32},{"c":1.34,"h":1.35,"l":1.3124,"n":35,"o":1.32,"t":"2026-10-13T14:00:00Z","v":3089,"vw":1.342967},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-10-13T16:15:00Z","v":237,"vw":1.31},{"c":1.33,"h":1.33,"l":1.315,"n":28,"o":1.315,"t":"2026-10-13T16:30:00Z","v":1338,"vw":1.319444},{"c":1.32,"h":1.3201,"l":1.32,"n":7,"o":1.3201,"t":"2026-10-13T17:00:00Z","v":3923,"vw":1.320049},{"c":1.3299,"h":1.3299,"l":1.32,"n":8,"o":1.32,"t":"2026-10-13T17:15:00Z","v":2240,"vw":1.328373},{"c":1.325,"h":1.3289,"l":1.32,"n":7,"o":1.3289,"t":"2026-10-13T17:30:00Z","v":717,"vw":1.325243},{"c":1.32,"h":1.32,"l":1.32,"n":8,"o":1.32,"t":"2026-10-13T17:45:00Z","v":340,"vw":1.32},{"c":1.32,"h":1.32,"l":1.32,"n":4,"o":1.32,"t":"2026-10-13T18:00:00Z","v":318,"vw":1.32},{"c":1.325,"h":1.325,"l":1.325,"n":1,"o":1.325,"t":"2026-10-13T18:15:00Z","v":5000,"vw":1.325},{"c":1.31,"h":1.32,"l":1.305,"n":27,"o":1.32,"t":"2026-10-13T18:30:00Z","v":8340,"vw":1.317429},{"c":1.315,"h":1.32,"l":1.3115,"n":27,"o":1.315,"t":"2026-10-13T18:45:00Z","v":1601,"vw":1.315157},{"c":1.315,"h":1.315,"l":1.31,"n":13,"o":1.315,"t":"2026-10-13T19:00:00Z","v":2791,"vw":1.3113},{"c":1.315,"h":1.315,"l":1.315,"n":17,"o":1.315,"t":"2026-10-13T19:15:00Z","v":1347,"vw":1.315},{"c":1.33,"h":1.33,"l":1.315,"n":53,"o":1.315,"t":"2026-10-13T19:30:00Z","v":5644,"vw":1.325345},{"c":1.32,"h":1.33,"l":1.32,"n":30,"o":1.33,"t":"2026-10-13T19:45:00Z","v":8875,"vw":1.328824},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-13T20:00:00Z","v":1115,"vw":1.34},{"c":1.32,"h":1.33,"l":1.31,"n":19,"o":1.31,"t":"2026-10-14T13:30:00Z","v":13002,"vw":1.313546},{"c":1.32,"h":1.32,"l":1.31,"n":47,"o":1.31,"t":"2026-10-14T14:00:00Z","v":16336,"vw":1.31155},{"c":1.31,"h":1.31,"l":1.302,"n":9,"o":1.302,"t":"2026-10-14T14:15:00Z","v":6815,"vw":1.308471},{"c":1.305,"h":1.305,"l":1.305,"n":4,"o":1.305,"t":"2026-10-14T14:30:00Z","v":572,"vw":1.305},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-14T14:45:00Z","v":780,"vw":1.31},{"c":1.3011,"h":1.31,"l":1.3011,"n":11,"o":1.31,"t":"2026-10-14T15:00:00Z","v":1380,"vw":1.302711},{"c":1.3,"h":1.305,"l":1.3,"n":16,"o":1.305,"t":"2026-10-14T15:30:00Z","v":23428,"vw":1.300302},{"c":1.3098,"h":1.3098,"l":1.3098,"n":1,"o":1.3098,"t":"2026-10-14T15:45:00Z","v":3000,"vw":1.3098},{"c":1.275,"h":1.29,"l":1.275,"n":24,"o":1.29,"t":"2026-10-14T17:00:00Z","v":6394,"vw":1.289149},{"c":1.28,"h":1.2813,"l":1.275,"n":16,"o":1.2813,"t":"2026-10-14T17:15:00Z","v":4764,"vw":1.28062},{"c":1.29,"h":1.29,"l":1.29,"n":4,"o":1.29,"t":"2026-10-14T17:30:00Z","v":425,"vw":1.29},{"c":1.28,"h":1.28,"l":1.275,"n":6,"o":1.275,"t":"2026-10-14T18:00:00Z","v":2500,"vw":1.279796},{"c":1.28,"h":1.28,"l":1.275,"n":8,"o":1.275,"t":"2026-10-14T18:15:00Z","v":502,"vw":1.27625},{"c":1.2792,"h":1.2799,"l":1.2792,"n":2,"o":1.2799,"t":"2026-10-14T19:00:00Z","v":1500,"vw":1.279667},{"c":1.28,"h":1.28,"l":1.28,"n":10,"o":1.28,"t":"2026-10-14T19:15:00Z","v":812,"vw":1.28},{"c":1.27,"h":1.275,"l":1.261,"n":40,"o":1.27,"t":"2026-10-14T19:30:00Z","v":22289,"vw":1.268324},{"c":1.2676,"h":1.2676,"l":1.25,"n":37,"o":1.26,"t":"2026-10-14T19:45:00Z","v":1870,"vw":1.259857},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-14T20:00:00Z","v":1744,"vw":1.25},{"c":1.24,"h":1.305,"l":1.2101,"n":29,"o":1.23,"t":"2026-10-15T13:30:00Z","v":19282,"vw":1.221374},{"c":1.22,"h":1.24,"l":1.22,"n":23,"o":1.225,"t":"2026-10-15T13:45:00Z","v":5963,"vw":1.228182},{"c":1.22,"h":1.22,"l":1.22,"n":6,"o":1.22,"t":"2026-10-15T14:00:00Z","v":401,"vw":1.22},{"c":1.205,"h":1.22,"l":1.2001,"n":64,"o":1.21,"t":"2026-10-15T14:15:00Z","v":38413,"vw":1.214011},{"c":1.22,"h":1.22,"l":1.21,"n":21,"o":1.21,"t":"2026-10-15T14:30:00Z","v":2522,"vw":1.213851},{"c":1.215,"h":1.215,"l":1.21,"n":3,"o":1.21,"t":"2026-10-15T14:45:00Z","v":921,"vw":1.214348},{"c":1.2189,"h":1.2199,"l":1.2189,"n":2,"o":1.2199,"t":"2026-10-15T15:00:00Z","v":700,"vw":1.219614},{"c":1.2199,"h":1.22,"l":1.215,"n":41,"o":1.215,"t":"2026-10-15T15:15:00Z","v":12403,"vw":1.217525},{"c":1.21,"h":1.22,"l":1.17,"n":168,"o":1.215,"t":"2026-10-15T15:30:00Z","v":25015,"vw":1.201317},{"c":1.215,"h":1.215,"l":1.215,"n":2,"o":1.215,"t":"2026-10-15T15:45:00Z","v":168,"vw":1.215},{"c":1.22,"h":1.22,"l":1.22,"n":16,"o":1.22,"t":"2026-10-15T16:00:00Z","v":8714,"vw":1.22},{"c":1.26,"h":1.26,"l":1.2299,"n":20,"o":1.23,"t":"2026-10-15T16:15:00Z","v":1587,"vw":1.238558},{"c":1.26,"h":1.26,"l":1.26,"n":12,"o":1.26,"t":"2026-10-15T16:30:00Z","v":705,"vw":1.26},{"c":1.29,"h":1.29,"l":1.265,"n":19,"o":1.265,"t":"2026-10-15T16:45:00Z","v":1250,"vw":1.281969},{"c":1.27,"h":1.31,"l":1.27,"n":40,"o":1.31,"t":"2026-10-15T17:00:00Z","v":5383,"vw":1.281648},{"c":1.285,"h":1.285,"l":1.28,"n":7,"o":1.28,"t":"2026-10-15T17:15:00Z","v":616,"vw":1.281622},{"c":1.28,"h":1.285,"l":1.28,"n":10,"o":1.285,"t":"2026-10-15T17:30:00Z","v":7719,"vw":1.284686},{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-15T17:45:00Z","v":860,"vw":1.28},{"c":1.29,"h":1.295,"l":1.29,"n":38,"o":1.29,"t":"2026-10-15T18:00:00Z","v":4808,"vw":1.29294},{"c":1.28,"h":1.28,"l":1.27,"n":14,"o":1.27,"t":"2026-10-15T18:15:00Z","v":3206,"vw":1.274533},{"c":1.2899,"h":1.2899,"l":1.285,"n":2,"o":1.285,"t":"2026-10-15T18:45:00Z","v":1000,"vw":1.28794},{"c":1.2813,"h":1.2813,"l":1.2813,"n":1,"o":1.2813,"t":"2026-10-15T19:00:00Z","v":300,"vw":1.2813},{"c":1.295,"h":1.295,"l":1.29,"n":17,"o":1.29,"t":"2026-10-15T19:15:00Z","v":2848,"vw":1.292137},{"c":1.29,"h":1.3,"l":1.29,"n":21,"o":1.3,"t":"2026-10-15T19:45:00Z","v":4121,"vw":1.29538},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-15T20:00:00Z","v":1768,"vw":1.29},{"c":1.2021,"h":1.4,"l":1.2021,"n":2,"o":1.4,"t":"2026-10-15T21:15:00Z","v":200,"vw":1.30105},{"c":1.38,"h":1.38,"l":1.28,"n":6,"o":1.28,"t":"2026-10-16T13:30:00Z","v":1639,"vw":1.307246},{"c":1.28,"h":1.3,"l":1.26,"n":23,"o":1.3,"t":"2026-10-16T14:00:00Z","v":11343,"vw":1.278933},{"c":1.2814,"h":1.2814,"l":1.2814,"n":1,"o":1.2814,"t":"2026-10-16T14:15:00Z","v":125,"vw":1.2814},{"c":1.285,"h":1.3,"l":1.2701,"n":24,"o":1.2701,"t":"2026-10-16T14:30:00Z","v":5968,"vw":1.28038},{"c":1.3,"h":1.3,"l":1.29,"n":12,"o":1.29,"t":"2026-10-16T14:45:00Z","v":6129,"vw":1.291692},{"c":1.305,"h":1.305,"l":1.305,"n":1,"o":1.305,"t":"2026-10-16T15:00:00Z","v":105,"vw":1.305},{"c":1.295,"h":1.3,"l":1.29,"n":6,"o":1.3,"t":"2026-10-16T15:15:00Z","v":5900,"vw":1.291966},{"c":1.295,"h":1.295,"l":1.295,"n":1,"o":1.295,"t":"2026-10-16T16:00:00Z","v":161,"vw":1.295},{"c":1.2999,"h":1.2999,"l":1.295,"n":7,"o":1.2991,"t":"2026-10-16T17:00:00Z","v":1512,"vw":1.299087},{"c":1.295,"h":1.295,"l":1.295,"n":1,"o":1.295,"t":"2026-10-16T17:15:00Z","v":110,"vw":1.295},{"c":1.3,"h":1.3,"l":1.3,"n":6,"o":1.3,"t":"2026-10-16T18:15:00Z","v":10000,"vw":1.3},{"c":1.32,"h":1.32,"l":1.31,"n":11,"o":1.31,"t":"2026-10-16T18:30:00Z","v":3051,"vw":1.317241},{"c":1.325,"h":1.325,"l":1.325,"n":2,"o":1.325,"t":"2026-10-16T19:00:00Z","v":438,"vw":1.325},{"c":1.325,"h":1.325,"l":1.325,"n":2,"o":1.325,"t":"2026-10-16T19:15:00Z","v":313,"vw":1.325},{"c":1.33,"h":1.33,"l":1.325,"n":12,"o":1.325,"t":"2026-10-16T19:30:00Z","v":1814,"vw":1.329653},{"c":1.32,"h":1.33,"l":1.32,"n":12,"o":1.325,"t":"2026-10-16T19:45:00Z","v":1855,"vw":1.326271},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-16T20:00:00Z","v":3415,"vw":1.33},{"c":1.38,"h":1.38,"l":1.38,"n":3,"o":1.38,"t":"2026-10-19T09:45:00Z","v":260,"vw":1.38},{"c":1.33,"h":1.33,"l":1.33,"n":4,"o":1.33,"t":"2026-10-19T13:30:00Z","v":973,"vw":1.33},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-10-19T14:00:00Z","v":650,"vw":1.35},{"c":1.33,"h":1.33,"l":1.33,"n":23,"o":1.33,"t":"2026-10-19T14:15:00Z","v":2731,"vw":1.33},{"c":1.32,"h":1.3295,"l":1.32,"n":10,"o":1.3295,"t":"2026-10-19T15:00:00Z","v":1378,"vw":1.325368},{"c":1.32,"h":1.33,"l":1.32,"n":7,"o":1.33,"t":"2026-10-19T15:15:00Z","v":4895,"vw":1.321029},{"c":1.33,"h":1.33,"l":1.32,"n":13,"o":1.32,"t":"2026-10-19T15:30:00Z","v":1652,"vw":1.3225},{"c":1.345,"h":1.345,"l":1.34,"n":44,"o":1.34,"t":"2026-10-19T16:00:00Z","v":3022,"vw":1.340626},{"c":1.35,"h":1.35,"l":1.34,"n":42,"o":1.34,"t":"2026-10-19T16:15:00Z","v":1692,"vw":1.342381},{"c":1.33,"h":1.345,"l":1.33,"n":29,"o":1.345,"t":"2026-10-19T16:30:00Z","v":3599,"vw":1.334428},{"c":1.3203,"h":1.3203,"l":1.3203,"n":1,"o":1.3203,"t":"2026-10-19T17:30:00Z","v":8100,"vw":1.3203},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-10-19T18:15:00Z","v":150,"vw":1.32},{"c":1.3199,"h":1.3199,"l":1.3199,"n":1,"o":1.3199,"t":"2026-10-19T18:30:00Z","v":1400,"vw":1.3199},{"c":1.3198,"h":1.3198,"l":1.3198,"n":1,"o":1.3198,"t":"2026-10-19T18:45:00Z","v":805,"vw":1.3198},{"c":1.3199,"h":1.3199,"l":1.3199,"n":1,"o":1.3199,"t":"2026-10-19T19:15:00Z","v":200,"vw":1.3199},{"c":1.315,"h":1.315,"l":1.315,"n":1,"o":1.315,"t":"2026-10-19T19:30:00Z","v":279,"vw":1.315},{"c":1.32,"h":1.32,"l":1.315,"n":11,"o":1.315,"t":"2026-10-19T19:45:00Z","v":1749,"vw":1.318847},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-19T20:00:00Z","v":2651,"vw":1.32},{"c":1.32,"h":1.32,"l":1.32,"n":5,"o":1.32,"t":"2026-10-20T10:30:00Z","v":651,"vw":1.32},{"c":1.32,"h":1.33,"l":1.31,"n":20,"o":1.31,"t":"2026-10-20T13:30:00Z","v":8442,"vw":1.320438},{"c":1.33,"h":1.33,"l":1.32,"n":23,"o":1.32,"t":"2026-10-20T13:45:00Z","v":2514,"vw":1.322932},{"c":1.33,"h":1.33,"l":1.33,"n":21,"o":1.33,"t":"2026-10-20T14:00:00Z","v":759,"vw":1.33},{"c":1.33,"h":1.33,"l":1.315,"n":88,"o":1.32,"t":"2026-10-20T14:15:00Z","v":2257,"vw":1.320411},{"c":1.33,"h":1.33,"l":1.32,"n":16,"o":1.32,"t":"2026-10-20T14:30:00Z","v":4524,"vw":1.329511},{"c":1.345,"h":1.345,"l":1.345,"n":1,"o":1.345,"t":"2026-10-20T14:45:00Z","v":213,"vw":1.345},{"c":1.34,"h":1.34,"l":1.34,"n":3,"o":1.34,"t":"2026-10-20T15:00:00Z","v":282,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":10,"o":1.34,"t":"2026-10-20T15:15:00Z","v":843,"vw":1.34},{"c":1.32,"h":1.3301,"l":1.32,"n":22,"o":1.3301,"t":"2026-10-20T15:30:00Z","v":10335,"vw":1.329953},{"c":1.33,"h":1.33,"l":1.3294,"n":2,"o":1.3294,"t":"2026-10-20T16:00:00Z","v":2250,"vw":1.329467},{"c":1.33,"h":1.33,"l":1.31,"n":8,"o":1.31,"t":"2026-10-20T16:15:00Z","v":600,"vw":1.326324},{"c":1.321,"h":1.321,"l":1.321,"n":1,"o":1.321,"t":"2026-10-20T19:00:00Z","v":293,"vw":1.321},{"c":1.325,"h":1.325,"l":1.325,"n":6,"o":1.325,"t":"2026-10-20T19:45:00Z","v":780,"vw":1.325},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-20T20:00:00Z","v":1598,"vw":1.33},{"c":1.35,"h":1.35,"l":1.35,"n":4,"o":1.35,"t":"2026-10-20T21:15:00Z","v":505,"vw":1.35},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-20T23:30:00Z","v":227,"vw":1.35},{"c":1.3275,"h":1.3325,"l":1.32,"n":8,"o":1.32,"t":"2026-10-21T13:30:00Z","v":1461,"vw":1.32309},{"c":1.34,"h":1.34,"l":1.325,"n":21,"o":1.325,"t":"2026-10-21T13:45:00Z","v":2202,"vw":1.334253},{"c":1.32,"h":1.32,"l":1.315,"n":11,"o":1.315,"t":"2026-10-21T14:30:00Z","v":6300,"vw":1.315933},{"c":1.31,"h":1.31,"l":1.31,"n":3,"o":1.31,"t":"2026-10-21T15:00:00Z","v":400,"vw":1.31},{"c":1.32,"h":1.32,"l":1.31,"n":8,"o":1.31,"t":"2026-10-21T15:15:00Z","v":5601,"vw":1.318929},{"c":1.31,"h":1.31,"l":1.31,"n":3,"o":1.31,"t":"2026-10-21T15:30:00Z","v":240,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-21T15:45:00Z","v":200,"vw":1.31},{"c":1.3,"h":1.31,"l":1.3,"n":15,"o":1.31,"t":"2026-10-21T16:00:00Z","v":8877,"vw":1.309885},{"c":1.3,"h":1.3,"l":1.3,"n":12,"o":1.3,"t":"2026-10-21T16:15:00Z","v":2204,"vw":1.3},{"c":1.305,"h":1.308,"l":1.305,"n":5,"o":1.308,"t":"2026-10-21T16:30:00Z","v":3500,"vw":1.306115},{"c":1.3,"h":1.305,"l":1.3,"n":14,"o":1.3,"t":"2026-10-21T16:45:00Z","v":2827,"vw":1.303228},{"c":1.305,"h":1.305,"l":1.305,"n":5,"o":1.305,"t":"2026-10-21T17:00:00Z","v":400,"vw":1.305},{"c":1.295,"h":1.3,"l":1.295,"n":5,"o":1.3,"t":"2026-10-21T17:15:00Z","v":395,"vw":1.298113},{"c":1.29,"h":1.2994,"l":1.28,"n":20,"o":1.2994,"t":"2026-10-21T17:30:00Z","v":3333,"vw":1.292926},{"c":1.29,"h":1.29,"l":1.29,"n":17,"o":1.29,"t":"2026-10-21T17:45:00Z","v":771,"vw":1.29},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-21T18:00:00Z","v":100,"vw":1.3},{"c":1.295,"h":1.295,"l":1.295,"n":1,"o":1.295,"t":"2026-10-21T18:15:00Z","v":200,"vw":1.295},{"c":1.2925,"h":1.2925,"l":1.29,"n":2,"o":1.29,"t":"2026-10-21T18:30:00Z","v":450,"vw":1.291389},{"c":1.2958,"h":1.2958,"l":1.29,"n":2,"o":1.29,"t":"2026-10-21T18:45:00Z","v":800,"vw":1.29435},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-21T19:00:00Z","v":200,"vw":1.29},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-21T19:15:00Z","v":200,"vw":1.29},{"c":1.29,"h":1.29,"l":1.285,"n":13,"o":1.285,"t":"2026-10-21T19:30:00Z","v":1191,"vw":1.288973},{"c":1.29,"h":1.3,"l":1.28,"n":51,"o":1.3,"t":"2026-10-21T19:45:00Z","v":3601,"vw":1.293647},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-21T20:00:00Z","v":2216,"vw":1.3},{"c":1.33,"h":1.37,"l":1.33,"n":32,"o":1.3391,"t":"2026-10-22T13:00:00Z","v":5087,"vw":1.346413},{"c":1.33,"h":1.33,"l":1.18,"n":65,"o":1.18,"t":"2026-10-22T13:15:00Z","v":6793,"vw":1.270896},{"c":1.305,"h":1.305,"l":1.3,"n":5,"o":1.3,"t":"2026-10-22T13:30:00Z","v":3512,"vw":1.30029},{"c":1.3061,"h":1.31,"l":1.3001,"n":5,"o":1.31,"t":"2026-10-22T13:45:00Z","v":500,"vw":1.30688},{"c":1.29,"h":1.3175,"l":1.29,"n":12,"o":1.3001,"t":"2026-10-22T14:15:00Z","v":3995,"vw":1.300123},{"c":1.29,"h":1.29,"l":1.29,"n":8,"o":1.29,"t":"2026-10-22T14:30:00Z","v":3318,"vw":1.29},{"c":1.295,"h":1.295,"l":1.28,"n":21,"o":1.29,"t":"2026-10-22T14:45:00Z","v":1823,"vw":1.283906},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-22T15:15:00Z","v":150,"vw":1.29},{"c":1.28,"h":1.29,"l":1.28,"n":9,"o":1.29,"t":"2026-10-22T15:30:00Z","v":15949,"vw":1.2862},{"c":1.285,"h":1.285,"l":1.285,"n":1,"o":1.285,"t":"2026-10-22T15:45:00Z","v":100,"vw":1.285},{"c":1.3,"h":1.3,"l":1.285,"n":32,"o":1.285,"t":"2026-10-22T16:15:00Z","v":4283,"vw":1.290173},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-22T16:45:00Z","v":401,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":5,"o":1.3,"t":"2026-10-22T17:15:00Z","v":311,"vw":1.3},{"c":1.33,"h":1.33,"l":1.32,"n":7,"o":1.32,"t":"2026-10-22T17:45:00Z","v":1005,"vw":1.325388},{"c":1.39,"h":1.39,"l":1.325,"n":82,"o":1.325,"t":"2026-10-22T18:15:00Z","v":53623,"vw":1.368952},{"c":1.39,"h":1.39,"l":1.3707,"n":21,"o":1.39,"t":"2026-10-22T18:30:00Z","v":19773,"vw":1.387521},{"c":1.4299,"h":1.4299,"l":1.3761,"n":151,"o":1.38,"t":"2026-10-22T18:45:00Z","v":35213,"vw":1.394042},{"c":1.4201,"h":1.44,"l":1.42,"n":42,"o":1.4268,"t":"2026-10-22T19:00:00Z","v":16602,"vw":1.429577},{"c":1.44,"h":1.45,"l":1.4191,"n":18,"o":1.4191,"t":"2026-10-22T19:15:00Z","v":10313,"vw":1.44444},{"c":1.43,"h":1.45,"l":1.43,"n":69,"o":1.44,"t":"2026-10-22T19:30:00Z","v":5275,"vw":1.446146},{"c":1.45,"h":1.46,"l":1.4218,"n":180,"o":1.43,"t":"2026-10-22T19:45:00Z","v":23716,"vw":1.443229},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-22T20:00:00Z","v":2862,"vw":1.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.5,"premium":0.375,"strike":2.8984995705062735,"iv":4.1399939392433875,"gamma":0.23776185004811431,"theta":-0.011716191238312815,"vega":0.001623384573708949,"rho":0.00027547687768737073,"breakevenPct":125.75859106939818}],"put":[{"delta":0.2,"premium":0.3127195130675702,"strike":1.0299282660413416,"iv":3.7705531356518502,"gamma":0.1814466566049212,"theta":-0.007161643108437215,"vega":0.0011114357392973321,"rho":-0.0004777816755911357,"breakevenPct":50.53732738111921},{"delta":0.25,"premium":0.36468328951535944,"strike":1.1521959753302575,"iv":3.5598393265014954,"gamma":0.21567059570615157,"theta":-0.006958584104055451,"vega":0.0011700789160790774,"rho":-0.0005764600060520649,"breakevenPct":45.688780288627726},{"delta":0.3,"premium":0.41664706596314866,"strike":1.2744636846191733,"iv":3.3491255173511405,"gamma":0.24989453480738194,"theta":-0.006755525099673688,"vega":0.0012287220928608223,"rho":-0.0006751383365129939,"breakevenPct":40.84023319613623},{"delta":0.35,"premium":0.46861084241093787,"strike":1.396731393908089,"iv":3.1384117082007856,"gamma":0.28411847390861233,"theta":-0.006552466095291925,"vega":0.0012873652696425673,"rho":-0.000773816666973923,"breakevenPct":35.991686103644746},{"delta":0.4,"premium":0.5205746188587271,"strike":1.518999103197005,"iv":2.9276978990504303,"gamma":0.31834241300984273,"theta":-0.006349407090910162,"vega":0.0013460084464243125,"rho":-0.0008724949974348523,"breakevenPct":31.143139011153256},{"delta":0.45,"premium":0.5725383953065164,"strike":1.6412668124859207,"iv":2.7169840899000754,"gamma":0.3525663521110731,"theta":-0.006146348086528398,"vega":0.0014046516232060578,"rho":-0.0009711733278957814,"breakevenPct":26.294591918661766},{"delta":0.5,"premium":0.6245021717543056,"strike":1.7635345217748366,"iv":2.50627028074972,"gamma":0.3867902912123035,"theta":-0.005943289082146635,"vega":0.0014632947999878027,"rho":-0.0010698516583567104,"breakevenPct":21.446044826170272},{"delta":0.55,"premium":0.6764659482020949,"strike":1.8858022310637526,"iv":2.2955564715993653,"gamma":0.4210142303135339,"theta":-0.005740230077764872,"vega":0.001521937976769548,"rho":-0.00116852998881764,"breakevenPct":16.59749773367878},{"delta":0.6,"premium":0.7745559981033384,"strike":2.0495559981033384,"iv":2.1452768211210302,"gamma":0.44515470710500615,"theta":-0.0056477122562738555,"vega":0.0015722449317765075,"rho":-0.0013036386418665447,"breakevenPct":12.068965517241383},{"delta":0.65,"premium":1.52537918945663,"strike":2.80037918945663,"iv":2.850201272071026,"gamma":0.3266040550151617,"theta":-0.0071194633029564676,"vega":0.001504585968023794,"rho":-0.0019542729839992752,"breakevenPct":12.068965517241383},{"delta":0.7,"premium":2.4382344513556866,"strike":3.7315225142109605,"iv":3.331920380266353,"gamma":0.2569560687223034,"theta":-0.007736965970920059,"vega":0.001413097757042758,"rho":-0.002733374319198311,"breakevenPct":10.80771980308456},{"delta":0.75,"premium":3.202933435672487,"strike":4.529403616497354,"iv":3.454451272998112,"gamma":0.22462771633534867,"theta":-0.0071867642891260825,"vega":0.001286538565125337,"rho":-0.003395488167138916,"breakevenPct":8.519297874147071}]},"raw":{"call":[{"delta":0.5,"premium":0.375,"strike":2.8984995705062735,"iv":4.1399939392433875,"gamma":0.23776185004811431,"theta":-0.011716191238312815,"vega":0.001623384573708949,"rho":0.00027547687768737073,"breakevenPct":125.75859106939818}],"put":[{"delta":0.2,"premium":0.3127195130675702,"strike":1.0299282660413416,"iv":3.7705531356518502,"gamma":0.1814466566049212,"theta":-0.007161643108437215,"vega":0.0011114357392973321,"rho":-0.0004777816755911357,"breakevenPct":50.53732738111921},{"delta":0.25,"premium":0.36468328951535944,"strike":1.1521959753302575,"iv":3.5598393265014954,"gamma":0.21567059570615157,"theta":-0.006958584104055451,"vega":0.0011700789160790774,"rho":-0.0005764600060520649,"breakevenPct":45.688780288627726},{"delta":0.3,"premium":0.41664706596314866,"strike":1.2744636846191733,"iv":3.3491255173511405,"gamma":0.24989453480738194,"theta":-0.006755525099673688,"vega":0.0012287220928608223,"rho":-0.0006751383365129939,"breakevenPct":40.84023319613623},{"delta":0.35,"premium":0.46861084241093787,"strike":1.396731393908089,"iv":3.1384117082007856,"gamma":0.28411847390861233,"theta":-0.006552466095291925,"vega":0.0012873652696425673,"rho":-0.000773816666973923,"breakevenPct":35.991686103644746},{"delta":0.4,"premium":0.5205746188587271,"strike":1.518999103197005,"iv":2.9276978990504303,"gamma":0.31834241300984273,"theta":-0.006349407090910162,"vega":0.0013460084464243125,"rho":-0.0008724949974348523,"breakevenPct":31.143139011153256},{"delta":0.45,"premium":0.5725383953065164,"strike":1.6412668124859207,"iv":2.7169840899000754,"gamma":0.3525663521110731,"theta":-0.006146348086528398,"vega":0.0014046516232060578,"rho":-0.0009711733278957814,"breakevenPct":26.294591918661766},{"delta":0.5,"premium":0.6245021717543056,"strike":1.7635345217748366,"iv":2.50627028074972,"gamma":0.3867902912123035,"theta":-0.005943289082146635,"vega":0.0014632947999878027,"rho":-0.0010698516583567104,"breakevenPct":21.446044826170272},{"delta":0.55,"premium":0.6764659482020949,"strike":1.8858022310637526,"iv":2.2955564715993653,"gamma":0.4210142303135339,"theta":-0.005740230077764872,"vega":0.001521937976769548,"rho":-0.00116852998881764,"breakevenPct":16.59749773367878},{"delta":0.6,"premium":0.7745559981033384,"strike":2.0495559981033384,"iv":2.1452768211210302,"gamma":0.44515470710500615,"theta":-0.0056477122562738555,"vega":0.0015722449317765075,"rho":-0.0013036386418665447,"breakevenPct":12.068965517241383},{"delta":0.65,"premium":1.52537918945663,"strike":2.80037918945663,"iv":2.850201272071026,"gamma":0.3266040550151617,"theta":-0.0071194633029564676,"vega":0.001504585968023794,"rho":-0.0019542729839992752,"breakevenPct":12.068965517241383},{"delta":0.7,"premium":2.4382344513556866,"strike":3.7315225142109605,"iv":3.331920380266353,"gamma":0.2569560687223034,"theta":-0.007736965970920059,"vega":0.001413097757042758,"rho":-0.002733374319198311,"breakevenPct":10.80771980308456},{"delta":0.75,"premium":3.202933435672487,"strike":4.529403616497354,"iv":3.454451272998112,"gamma":0.22462771633534867,"theta":-0.0071867642891260825,"vega":0.001286538565125337,"rho":-0.003395488167138916,"breakevenPct":8.519297874147071}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}