{"symbol":"GROW","url":"https://intraalpha.com/companies/GROW","capturedAt":"2026-10-23T03:00:19.637Z","state":"ready","quote":{"symbol":"GROW","last_price":2.63,"prev_close":2.58,"regular_close":2.63,"change":0.05,"change_pct":1.938,"regular_change":0.05,"regular_change_pct":1.938,"extended_change":0,"extended_change_pct":0,"bid":2.59,"ask":3.15,"bid_size":100,"ask_size":500,"volume":21373,"vwap":2.604836,"open":2.58,"high":2.7,"low":2.578,"close":2.63,"trade_count":172,"last_trade_at":"2026-10-22T20:00:00.441139204Z","last_quote_at":"2026-10-22T20:11:50.752854571Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:13.897051226-04:00","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":{"symbol":"GROW","fetched_at":"2026-10-23T03:00:18.486993+00:00","name":"US Global Investors Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"US Global Investors, Inc. is a publicly owned investment manager. The company is headquartered in San Antonio, Texas.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":31729300,"ebitda":-588000,"pe_ratio":10.75,"peg_ratio":0,"book_value":3.657,"dividend_per_share":0.09,"dividend_yield":0.0346,"eps":0.24,"revenue_ttm":10251000,"gross_profit_ttm":5293000,"profit_margin":0.298,"operating_margin_ttm":-0.0319,"return_on_assets_ttm":-0.0078,"return_on_equity_ttm":0.0676,"quarterly_earnings_growth":4.809,"quarterly_revenue_growth":0.391,"analyst_target_price":null,"analyst_number":null,"beta":0.668,"fifty_two_week_high":3.566,"fifty_two_week_low":2.166,"fifty_day_ma":3.011,"two_hundred_day_ma":2.918,"shares_outstanding":10229600,"forward_pe":28.82,"price_to_sales":3.095,"price_to_book":0.82,"ev_to_revenue":0.292,"ev_to_ebitda":0.761},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:18.486993+00:00"},"optionObservedAt":"2026-10-22T19:55:01.145Z","bars":[{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-16T13:35:00Z","v":100,"vw":2.7},{"c":2.73,"h":2.73,"l":2.73,"n":7,"o":2.73,"t":"2026-10-16T16:15:00Z","v":302,"vw":2.73},{"c":2.72,"h":2.72,"l":2.72,"n":5,"o":2.72,"t":"2026-10-16T16:20:00Z","v":212,"vw":2.72},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-16T18:05:00Z","v":100,"vw":2.73},{"c":2.72,"h":2.72,"l":2.72,"n":7,"o":2.72,"t":"2026-10-16T19:25:00Z","v":409,"vw":2.72},{"c":2.7,"h":2.71,"l":2.7,"n":27,"o":2.71,"t":"2026-10-19T13:45:00Z","v":629,"vw":2.708},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-10-19T15:05:00Z","v":1833,"vw":2.7},{"c":2.69,"h":2.69,"l":2.69,"n":12,"o":2.69,"t":"2026-10-19T15:20:00Z","v":761,"vw":2.69},{"c":2.682,"h":2.682,"l":2.682,"n":8,"o":2.682,"t":"2026-10-19T15:50:00Z","v":712,"vw":2.682},{"c":2.67,"h":2.67,"l":2.67,"n":3,"o":2.67,"t":"2026-10-19T19:15:00Z","v":330,"vw":2.67},{"c":2.68,"h":2.681,"l":2.67,"n":12,"o":2.67,"t":"2026-10-19T19:50:00Z","v":2926,"vw":2.677414},{"c":2.66,"h":2.68,"l":2.63,"n":18,"o":2.68,"t":"2026-10-19T19:55:00Z","v":3639,"vw":2.661069},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-19T20:00:00Z","v":220,"vw":2.63},{"c":2.6549,"h":2.6549,"l":2.6549,"n":1,"o":2.6549,"t":"2026-10-19T22:05:00Z","v":150,"vw":2.6549},{"c":2.63,"h":2.63,"l":2.62,"n":7,"o":2.62,"t":"2026-10-20T13:30:00Z","v":1116,"vw":2.620993},{"c":2.685,"h":2.685,"l":2.6404,"n":2,"o":2.6404,"t":"2026-10-20T13:40:00Z","v":200,"vw":2.6627},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-20T14:10:00Z","v":200,"vw":2.64},{"c":2.65,"h":2.66,"l":2.65,"n":3,"o":2.66,"t":"2026-10-20T14:20:00Z","v":701,"vw":2.655714},{"c":2.63,"h":2.65,"l":2.63,"n":14,"o":2.65,"t":"2026-10-20T14:25:00Z","v":1178,"vw":2.636356},{"c":2.62,"h":2.6211,"l":2.62,"n":20,"o":2.62,"t":"2026-10-20T14:55:00Z","v":1690,"vw":2.620137},{"c":2.61,"h":2.625,"l":2.61,"n":7,"o":2.625,"t":"2026-10-20T15:00:00Z","v":1760,"vw":2.619169},{"c":2.6199,"h":2.6199,"l":2.6,"n":20,"o":2.61,"t":"2026-10-20T15:05:00Z","v":4511,"vw":2.609777},{"c":2.61,"h":2.6157,"l":2.61,"n":4,"o":2.6157,"t":"2026-10-20T15:10:00Z","v":400,"vw":2.61285},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-20T15:15:00Z","v":250,"vw":2.6},{"c":2.605,"h":2.605,"l":2.5972,"n":3,"o":2.5972,"t":"2026-10-20T16:15:00Z","v":641,"vw":2.600856},{"c":2.5853,"h":2.59,"l":2.5853,"n":17,"o":2.59,"t":"2026-10-20T16:25:00Z","v":731,"vw":2.5892},{"c":2.56,"h":2.5701,"l":2.56,"n":22,"o":2.57,"t":"2026-10-20T16:30:00Z","v":832,"vw":2.5675},{"c":2.565,"h":2.565,"l":2.565,"n":3,"o":2.565,"t":"2026-10-20T16:35:00Z","v":255,"vw":2.565},{"c":2.57,"h":2.57,"l":2.57,"n":2,"o":2.57,"t":"2026-10-20T16:45:00Z","v":880,"vw":2.57},{"c":2.5902,"h":2.5902,"l":2.5901,"n":5,"o":2.5901,"t":"2026-10-20T16:55:00Z","v":300,"vw":2.59015},{"c":2.655,"h":2.655,"l":2.655,"n":1,"o":2.655,"t":"2026-10-20T17:10:00Z","v":100,"vw":2.655},{"c":2.58,"h":2.59,"l":2.58,"n":8,"o":2.59,"t":"2026-10-20T17:20:00Z","v":465,"vw":2.583333},{"c":2.6,"h":2.6,"l":2.6,"n":8,"o":2.6,"t":"2026-10-20T17:40:00Z","v":459,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-20T18:00:00Z","v":189,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-20T18:20:00Z","v":110,"vw":2.6},{"c":2.595,"h":2.595,"l":2.58,"n":2,"o":2.58,"t":"2026-10-20T19:05:00Z","v":2000,"vw":2.5875},{"c":2.59,"h":2.592,"l":2.55,"n":45,"o":2.58,"t":"2026-10-20T19:10:00Z","v":8436,"vw":2.577426},{"c":2.6,"h":2.6,"l":2.6,"n":4,"o":2.6,"t":"2026-10-20T19:30:00Z","v":975,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-20T19:55:00Z","v":381,"vw":2.6},{"c":2.61,"h":2.61,"l":2.61,"n":3,"o":2.61,"t":"2026-10-20T20:00:00Z","v":192,"vw":2.61},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-21T11:00:00Z","v":100,"vw":2.55},{"c":2.63,"h":2.63,"l":2.63,"n":4,"o":2.63,"t":"2026-10-21T14:00:00Z","v":491,"vw":2.63},{"c":2.61,"h":2.61,"l":2.61,"n":7,"o":2.61,"t":"2026-10-21T16:30:00Z","v":412,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-21T16:55:00Z","v":100,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":5,"o":2.61,"t":"2026-10-21T17:50:00Z","v":222,"vw":2.61},{"c":2.6048,"h":2.6048,"l":2.6048,"n":2,"o":2.6048,"t":"2026-10-21T18:25:00Z","v":142,"vw":2.6048},{"c":2.58,"h":2.6006,"l":2.58,"n":25,"o":2.6006,"t":"2026-10-21T18:45:00Z","v":3072,"vw":2.593945},{"c":2.59,"h":2.59,"l":2.57,"n":26,"o":2.585,"t":"2026-10-21T18:55:00Z","v":7706,"vw":2.580877},{"c":2.58,"h":2.58,"l":2.58,"n":5,"o":2.58,"t":"2026-10-21T19:00:00Z","v":415,"vw":2.58},{"c":2.6396,"h":2.6396,"l":2.57,"n":3,"o":2.57,"t":"2026-10-22T12:30:00Z","v":256,"vw":2.6048},{"c":2.58,"h":2.58,"l":2.58,"n":7,"o":2.58,"t":"2026-10-22T13:30:00Z","v":3213,"vw":2.58},{"c":2.58,"h":2.58,"l":2.578,"n":2,"o":2.578,"t":"2026-10-22T13:35:00Z","v":4532,"vw":2.579912},{"c":2.66,"h":2.66,"l":2.64,"n":13,"o":2.64,"t":"2026-10-22T14:25:00Z","v":1050,"vw":2.65337},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-22T14:30:00Z","v":350,"vw":2.7},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-22T14:40:00Z","v":300,"vw":2.66},{"c":2.625,"h":2.625,"l":2.625,"n":1,"o":2.625,"t":"2026-10-22T14:50:00Z","v":350,"vw":2.625},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-22T15:10:00Z","v":110,"vw":2.59},{"c":2.6499,"h":2.6499,"l":2.6499,"n":1,"o":2.6499,"t":"2026-10-22T16:00:00Z","v":2830,"vw":2.6499},{"c":2.625,"h":2.625,"l":2.625,"n":2,"o":2.625,"t":"2026-10-22T16:10:00Z","v":500,"vw":2.625},{"c":2.6253,"h":2.6253,"l":2.6253,"n":1,"o":2.6253,"t":"2026-10-22T16:25:00Z","v":600,"vw":2.6253},{"c":2.6,"h":2.62,"l":2.58,"n":38,"o":2.5814,"t":"2026-10-22T17:25:00Z","v":5741,"vw":2.593069},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-22T17:30:00Z","v":112,"vw":2.6},{"c":2.62,"h":2.62,"l":2.62,"n":6,"o":2.62,"t":"2026-10-22T17:40:00Z","v":467,"vw":2.62},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-10-22T18:40:00Z","v":111,"vw":2.59},{"c":2.635,"h":2.635,"l":2.635,"n":2,"o":2.635,"t":"2026-10-22T19:55:00Z","v":103,"vw":2.635},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-22T20:00:00Z","v":148,"vw":2.63}],"history":[{"c":2.43,"h":2.49,"l":2.42,"n":384,"o":2.49,"t":"2024-10-21T04:00:00Z","v":37795,"vw":2.458157},{"c":2.43,"h":2.4387,"l":2.41,"n":280,"o":2.41,"t":"2024-10-22T04:00:00Z","v":41143,"vw":2.422074},{"c":2.41,"h":2.4614,"l":2.41,"n":141,"o":2.44,"t":"2024-10-23T04:00:00Z","v":14147,"vw":2.433158},{"c":2.46,"h":2.46,"l":2.39,"n":360,"o":2.4,"t":"2024-10-24T04:00:00Z","v":80471,"vw":2.41068},{"c":2.415,"h":2.44,"l":2.41,"n":409,"o":2.4127,"t":"2024-10-25T04:00:00Z","v":89253,"vw":2.423785},{"c":2.46,"h":2.47,"l":2.4,"n":283,"o":2.43,"t":"2024-10-28T04:00:00Z","v":26558,"vw":2.441225},{"c":2.48,"h":2.54,"l":2.42,"n":783,"o":2.44,"t":"2024-10-29T04:00:00Z","v":341547,"vw":2.491219},{"c":2.45,"h":2.54,"l":2.44,"n":1468,"o":2.48,"t":"2024-10-30T04:00:00Z","v":573953,"vw":2.499488},{"c":2.45,"h":2.5,"l":2.45,"n":146,"o":2.45,"t":"2024-10-31T04:00:00Z","v":14842,"vw":2.463557},{"c":2.48,"h":2.485,"l":2.45,"n":228,"o":2.465,"t":"2024-11-01T04:00:00Z","v":22999,"vw":2.471191},{"c":2.46,"h":2.49,"l":2.44,"n":313,"o":2.49,"t":"2024-11-04T05:00:00Z","v":26680,"vw":2.46779},{"c":2.4,"h":2.49,"l":2.39,"n":481,"o":2.45,"t":"2024-11-05T05:00:00Z","v":42439,"vw":2.442701},{"c":2.49,"h":2.49,"l":2.44,"n":239,"o":2.46,"t":"2024-11-06T05:00:00Z","v":25935,"vw":2.463596},{"c":2.46,"h":2.51,"l":2.46,"n":264,"o":2.49,"t":"2024-11-07T05:00:00Z","v":56403,"vw":2.489334},{"c":2.47,"h":2.49,"l":2.43,"n":293,"o":2.46,"t":"2024-11-08T05:00:00Z","v":33488,"vw":2.45186},{"c":2.51,"h":2.51,"l":2.455,"n":358,"o":2.51,"t":"2024-11-11T05:00:00Z","v":35429,"vw":2.496466},{"c":2.5,"h":2.53,"l":2.49,"n":276,"o":2.49,"t":"2024-11-12T05:00:00Z","v":28961,"vw":2.510555},{"c":2.43,"h":2.51,"l":2.43,"n":233,"o":2.47,"t":"2024-11-13T05:00:00Z","v":31328,"vw":2.492899},{"c":2.4,"h":2.46,"l":2.4,"n":252,"o":2.45,"t":"2024-11-14T05:00:00Z","v":32947,"vw":2.432568},{"c":2.395,"h":2.4253,"l":2.39,"n":249,"o":2.41,"t":"2024-11-15T05:00:00Z","v":32897,"vw":2.403352},{"c":2.44,"h":2.44,"l":2.38,"n":276,"o":2.4,"t":"2024-11-18T05:00:00Z","v":38464,"vw":2.402398},{"c":2.43,"h":2.45,"l":2.42,"n":218,"o":2.43,"t":"2024-11-19T05:00:00Z","v":6750,"vw":2.440068},{"c":2.44,"h":2.44,"l":2.41,"n":150,"o":2.43,"t":"2024-11-20T05:00:00Z","v":18605,"vw":2.423554},{"c":2.44,"h":2.46,"l":2.405,"n":290,"o":2.42,"t":"2024-11-21T05:00:00Z","v":25186,"vw":2.424863},{"c":2.43,"h":2.46,"l":2.4,"n":303,"o":2.43,"t":"2024-11-22T05:00:00Z","v":26967,"vw":2.435159},{"c":2.49,"h":2.56,"l":2.4162,"n":487,"o":2.43,"t":"2024-11-25T05:00:00Z","v":121498,"vw":2.499205},{"c":2.45,"h":2.55,"l":2.44,"n":266,"o":2.51,"t":"2024-11-26T05:00:00Z","v":16289,"vw":2.48466},{"c":2.43,"h":2.49,"l":2.41,"n":223,"o":2.47,"t":"2024-11-27T05:00:00Z","v":8852,"vw":2.447013},{"c":2.44,"h":2.48,"l":2.4301,"n":139,"o":2.45,"t":"2024-11-29T05:00:00Z","v":11418,"vw":2.446775},{"c":2.42,"h":2.445,"l":2.41,"n":257,"o":2.43,"t":"2024-12-02T05:00:00Z","v":9544,"vw":2.436922},{"c":2.42,"h":2.4628,"l":2.42,"n":161,"o":2.44,"t":"2024-12-03T05:00:00Z","v":7306,"vw":2.427959},{"c":2.41,"h":2.45,"l":2.4,"n":388,"o":2.41,"t":"2024-12-04T05:00:00Z","v":28404,"vw":2.420589},{"c":2.41,"h":2.4525,"l":2.41,"n":156,"o":2.41,"t":"2024-12-05T05:00:00Z","v":5777,"vw":2.416466},{"c":2.46,"h":2.46,"l":2.41,"n":284,"o":2.42,"t":"2024-12-06T05:00:00Z","v":33733,"vw":2.421265},{"c":2.4,"h":2.4642,"l":2.4,"n":298,"o":2.43,"t":"2024-12-09T05:00:00Z","v":21325,"vw":2.443277},{"c":2.42,"h":2.4399,"l":2.4,"n":198,"o":2.4,"t":"2024-12-10T05:00:00Z","v":28074,"vw":2.420404},{"c":2.43,"h":2.44,"l":2.4001,"n":236,"o":2.43,"t":"2024-12-11T05:00:00Z","v":13563,"vw":2.422668},{"c":2.43,"h":2.45,"l":2.4034,"n":223,"o":2.41,"t":"2024-12-12T05:00:00Z","v":23109,"vw":2.430521},{"c":2.44,"h":2.44,"l":2.4,"n":323,"o":2.4,"t":"2024-12-13T05:00:00Z","v":39285,"vw":2.424007},{"c":2.43,"h":2.45,"l":2.41,"n":197,"o":2.45,"t":"2024-12-16T05:00:00Z","v":24754,"vw":2.42773},{"c":2.42,"h":2.44,"l":2.4,"n":302,"o":2.41,"t":"2024-12-17T05:00:00Z","v":54046,"vw":2.41704},{"c":2.42,"h":2.44,"l":2.415,"n":289,"o":2.44,"t":"2024-12-18T05:00:00Z","v":28617,"vw":2.421483},{"c":2.43,"h":2.4441,"l":2.42,"n":154,"o":2.43,"t":"2024-12-19T05:00:00Z","v":15130,"vw":2.429591},{"c":2.43,"h":2.43,"l":2.42,"n":117,"o":2.42,"t":"2024-12-20T05:00:00Z","v":12660,"vw":2.426786},{"c":2.42,"h":2.45,"l":2.4051,"n":242,"o":2.41,"t":"2024-12-23T05:00:00Z","v":43504,"vw":2.421818},{"c":2.435,"h":2.4386,"l":2.42,"n":105,"o":2.43,"t":"2024-12-24T05:00:00Z","v":7041,"vw":2.431579},{"c":2.45,"h":2.4699,"l":2.44,"n":216,"o":2.44,"t":"2024-12-26T05:00:00Z","v":26502,"vw":2.452582},{"c":2.45,"h":2.48,"l":2.43,"n":303,"o":2.43,"t":"2024-12-27T05:00:00Z","v":17621,"vw":2.456707},{"c":2.42,"h":2.47,"l":2.41,"n":303,"o":2.47,"t":"2024-12-30T05:00:00Z","v":40839,"vw":2.438757},{"c":2.44,"h":2.46,"l":2.42,"n":163,"o":2.42,"t":"2024-12-31T05:00:00Z","v":14884,"vw":2.438467},{"c":2.44,"h":2.49,"l":2.44,"n":204,"o":2.48,"t":"2025-01-02T05:00:00Z","v":13215,"vw":2.456739},{"c":2.46,"h":2.4699,"l":2.43,"n":183,"o":2.46,"t":"2025-01-03T05:00:00Z","v":7335,"vw":2.450202},{"c":2.43,"h":2.49,"l":2.43,"n":210,"o":2.46,"t":"2025-01-06T05:00:00Z","v":13989,"vw":2.460328},{"c":2.42,"h":2.46,"l":2.42,"n":162,"o":2.43,"t":"2025-01-07T05:00:00Z","v":12091,"vw":2.436281},{"c":2.42,"h":2.43,"l":2.42,"n":203,"o":2.43,"t":"2025-01-08T05:00:00Z","v":8343,"vw":2.424044},{"c":2.425,"h":2.46,"l":2.42,"n":254,"o":2.42,"t":"2025-01-10T05:00:00Z","v":25734,"vw":2.423717},{"c":2.43,"h":2.46,"l":2.42,"n":458,"o":2.46,"t":"2025-01-13T05:00:00Z","v":15488,"vw":2.448485},{"c":2.43,"h":2.448,"l":2.42,"n":437,"o":2.4249,"t":"2025-01-14T05:00:00Z","v":15317,"vw":2.430254},{"c":2.41,"h":2.4548,"l":2.41,"n":614,"o":2.43,"t":"2025-01-15T05:00:00Z","v":82962,"vw":2.429184},{"c":2.41,"h":2.4541,"l":2.4,"n":328,"o":2.41,"t":"2025-01-16T05:00:00Z","v":27159,"vw":2.412591},{"c":2.43,"h":2.45,"l":2.4,"n":187,"o":2.4,"t":"2025-01-17T05:00:00Z","v":12647,"vw":2.438013},{"c":2.435,"h":2.45,"l":2.425,"n":240,"o":2.44,"t":"2025-01-21T05:00:00Z","v":18266,"vw":2.439523},{"c":2.43,"h":2.4401,"l":2.4,"n":151,"o":2.4,"t":"2025-01-22T05:00:00Z","v":11339,"vw":2.422212},{"c":2.45,"h":2.45,"l":2.42,"n":153,"o":2.42,"t":"2025-01-23T05:00:00Z","v":8074,"vw":2.429008},{"c":2.45,"h":2.49,"l":2.4368,"n":305,"o":2.45,"t":"2025-01-24T05:00:00Z","v":14078,"vw":2.470119},{"c":2.4301,"h":2.48,"l":2.43,"n":338,"o":2.47,"t":"2025-01-27T05:00:00Z","v":35443,"vw":2.453371},{"c":2.42,"h":2.4443,"l":2.42,"n":308,"o":2.425,"t":"2025-01-28T05:00:00Z","v":19648,"vw":2.432507},{"c":2.44,"h":2.4716,"l":2.42,"n":262,"o":2.42,"t":"2025-01-29T05:00:00Z","v":10010,"vw":2.439377},{"c":2.48,"h":2.5,"l":2.42,"n":250,"o":2.42,"t":"2025-01-30T05:00:00Z","v":16124,"vw":2.470811},{"c":2.46,"h":2.49,"l":2.43,"n":347,"o":2.4486,"t":"2025-01-31T05:00:00Z","v":57532,"vw":2.45794},{"c":2.46,"h":2.4694,"l":2.4201,"n":311,"o":2.43,"t":"2025-02-03T05:00:00Z","v":31813,"vw":2.445977},{"c":2.46,"h":2.47,"l":2.449,"n":308,"o":2.47,"t":"2025-02-04T05:00:00Z","v":31727,"vw":2.462229},{"c":2.48,"h":2.48,"l":2.43,"n":558,"o":2.455,"t":"2025-02-05T05:00:00Z","v":99714,"vw":2.454208},{"c":2.45,"h":2.48,"l":2.44,"n":336,"o":2.47,"t":"2025-02-06T05:00:00Z","v":39044,"vw":2.457592},{"c":2.45,"h":2.4608,"l":2.43,"n":332,"o":2.458,"t":"2025-02-07T05:00:00Z","v":45466,"vw":2.451843},{"c":2.45,"h":2.47,"l":2.44,"n":238,"o":2.45,"t":"2025-02-10T05:00:00Z","v":24741,"vw":2.452132},{"c":2.475,"h":2.475,"l":2.44,"n":244,"o":2.46,"t":"2025-02-11T05:00:00Z","v":11585,"vw":2.455489},{"c":2.45,"h":2.49,"l":2.42,"n":189,"o":2.42,"t":"2025-02-12T05:00:00Z","v":13620,"vw":2.461105},{"c":2.42,"h":2.46,"l":2.42,"n":350,"o":2.46,"t":"2025-02-13T05:00:00Z","v":41246,"vw":2.441252},{"c":2.44,"h":2.4494,"l":2.42,"n":188,"o":2.42,"t":"2025-02-14T05:00:00Z","v":9590,"vw":2.438072},{"c":2.42,"h":2.45,"l":2.42,"n":286,"o":2.45,"t":"2025-02-18T05:00:00Z","v":22048,"vw":2.437446},{"c":2.43,"h":2.46,"l":2.42,"n":279,"o":2.45,"t":"2025-02-19T05:00:00Z","v":22926,"vw":2.43398},{"c":2.425,"h":2.45,"l":2.42,"n":450,"o":2.44,"t":"2025-02-20T05:00:00Z","v":39516,"vw":2.425934},{"c":2.425,"h":2.44,"l":2.42,"n":439,"o":2.42,"t":"2025-02-21T05:00:00Z","v":25723,"vw":2.426883},{"c":2.42,"h":2.4452,"l":2.42,"n":388,"o":2.42,"t":"2025-02-24T05:00:00Z","v":11219,"vw":2.428398},{"c":2.43,"h":2.45,"l":2.41,"n":156,"o":2.4247,"t":"2025-02-25T05:00:00Z","v":15826,"vw":2.42044},{"c":2.43,"h":2.44,"l":2.42,"n":247,"o":2.4298,"t":"2025-02-26T05:00:00Z","v":25866,"vw":2.429346},{"c":2.42,"h":2.458,"l":2.42,"n":231,"o":2.458,"t":"2025-02-27T05:00:00Z","v":15686,"vw":2.429074},{"c":2.42,"h":2.4275,"l":2.42,"n":420,"o":2.42,"t":"2025-02-28T05:00:00Z","v":28086,"vw":2.42086},{"c":2.38,"h":2.4327,"l":2.37,"n":529,"o":2.42,"t":"2025-03-03T05:00:00Z","v":67819,"vw":2.408988},{"c":2.31,"h":2.4,"l":2.3,"n":495,"o":2.36,"t":"2025-03-04T05:00:00Z","v":41056,"vw":2.33442},{"c":2.31,"h":2.32,"l":2.28,"n":502,"o":2.28,"t":"2025-03-05T05:00:00Z","v":42237,"vw":2.301822},{"c":2.31,"h":2.31,"l":2.27,"n":441,"o":2.285,"t":"2025-03-06T05:00:00Z","v":50803,"vw":2.298488},{"c":2.31,"h":2.33,"l":2.3,"n":195,"o":2.3,"t":"2025-03-07T05:00:00Z","v":5805,"vw":2.316898},{"c":2.31,"h":2.3519,"l":2.305,"n":296,"o":2.33,"t":"2025-03-10T04:00:00Z","v":25903,"vw":2.322379},{"c":2.3,"h":2.32,"l":2.295,"n":270,"o":2.31,"t":"2025-03-11T04:00:00Z","v":7388,"vw":2.303936},{"c":2.24,"h":2.29,"l":2.22,"n":427,"o":2.29,"t":"2025-03-12T04:00:00Z","v":34518,"vw":2.253336},{"c":2.23,"h":2.2799,"l":2.2157,"n":331,"o":2.2157,"t":"2025-03-13T04:00:00Z","v":23383,"vw":2.237637},{"c":2.235,"h":2.25,"l":2.2,"n":251,"o":2.25,"t":"2025-03-14T04:00:00Z","v":11142,"vw":2.229805},{"c":2.25,"h":2.27,"l":2.24,"n":239,"o":2.24,"t":"2025-03-17T04:00:00Z","v":15093,"vw":2.255247},{"c":2.22,"h":2.27,"l":2.22,"n":253,"o":2.2285,"t":"2025-03-18T04:00:00Z","v":8184,"vw":2.248236},{"c":2.28,"h":2.28,"l":2.2224,"n":257,"o":2.2224,"t":"2025-03-19T04:00:00Z","v":25636,"vw":2.262023},{"c":2.27,"h":2.28,"l":2.25,"n":151,"o":2.2799,"t":"2025-03-20T04:00:00Z","v":30463,"vw":2.268499},{"c":2.32,"h":2.32,"l":2.285,"n":247,"o":2.3028,"t":"2025-03-21T04:00:00Z","v":28052,"vw":2.312754},{"c":2.3,"h":2.32,"l":2.2702,"n":161,"o":2.32,"t":"2025-03-24T04:00:00Z","v":28673,"vw":2.307621},{"c":2.36,"h":2.36,"l":2.29,"n":157,"o":2.3,"t":"2025-03-25T04:00:00Z","v":10564,"vw":2.342039},{"c":2.32,"h":2.365,"l":2.29,"n":231,"o":2.34,"t":"2025-03-26T04:00:00Z","v":20297,"vw":2.339005},{"c":2.37,"h":2.37,"l":2.32,"n":138,"o":2.36,"t":"2025-03-27T04:00:00Z","v":14758,"vw":2.351119},{"c":2.27,"h":2.345,"l":2.26,"n":345,"o":2.345,"t":"2025-03-28T04:00:00Z","v":75863,"vw":2.278671},{"c":2.26,"h":2.36,"l":2.24,"n":305,"o":2.35,"t":"2025-03-31T04:00:00Z","v":13736,"vw":2.300476},{"c":2.26,"h":2.36,"l":2.25,"n":506,"o":2.29,"t":"2025-04-01T04:00:00Z","v":58381,"vw":2.303371},{"c":2.33,"h":2.35,"l":2.2738,"n":142,"o":2.2738,"t":"2025-04-02T04:00:00Z","v":5543,"vw":2.308437},{"c":2.2265,"h":2.33,"l":2.2,"n":299,"o":2.33,"t":"2025-04-03T04:00:00Z","v":70284,"vw":2.233367},{"c":2.12,"h":2.27,"l":2.0511,"n":277,"o":2.2,"t":"2025-04-04T04:00:00Z","v":44339,"vw":2.150114},{"c":2.08,"h":2.13,"l":2.0201,"n":289,"o":2.05,"t":"2025-04-07T04:00:00Z","v":20059,"vw":2.062862},{"c":2.05,"h":2.148,"l":2.05,"n":204,"o":2.07,"t":"2025-04-08T04:00:00Z","v":23186,"vw":2.109365},{"c":2.09,"h":2.11,"l":2.05,"n":175,"o":2.08,"t":"2025-04-09T04:00:00Z","v":14370,"vw":2.063584},{"c":2.09,"h":2.17,"l":2.08,"n":318,"o":2.104,"t":"2025-04-10T04:00:00Z","v":16165,"vw":2.094983},{"c":2.11,"h":2.22,"l":2.09,"n":457,"o":2.17,"t":"2025-04-11T04:00:00Z","v":120339,"vw":2.126842},{"c":2.15,"h":2.2295,"l":2.0848,"n":225,"o":2.1,"t":"2025-04-14T04:00:00Z","v":11728,"vw":2.117958},{"c":2.15,"h":2.2189,"l":2.15,"n":179,"o":2.16,"t":"2025-04-15T04:00:00Z","v":18344,"vw":2.167509},{"c":2.11,"h":2.197,"l":2.11,"n":179,"o":2.17,"t":"2025-04-16T04:00:00Z","v":23511,"vw":2.150853},{"c":2.13,"h":2.1596,"l":2.11,"n":182,"o":2.11,"t":"2025-04-17T04:00:00Z","v":24346,"vw":2.119826},{"c":2.1359,"h":2.16,"l":2.1,"n":161,"o":2.16,"t":"2025-04-21T04:00:00Z","v":3804,"vw":2.139789},{"c":2.14,"h":2.17,"l":2.07,"n":188,"o":2.09,"t":"2025-04-22T04:00:00Z","v":10767,"vw":2.117568},{"c":2.135,"h":2.1902,"l":2.095,"n":323,"o":2.19,"t":"2025-04-23T04:00:00Z","v":21732,"vw":2.145537},{"c":2.14,"h":2.15,"l":2.125,"n":182,"o":2.15,"t":"2025-04-24T04:00:00Z","v":17040,"vw":2.136184},{"c":2.18,"h":2.18,"l":2.13,"n":219,"o":2.16,"t":"2025-04-25T04:00:00Z","v":9972,"vw":2.152088},{"c":2.155,"h":2.1968,"l":2.1,"n":199,"o":2.19,"t":"2025-04-28T04:00:00Z","v":34000,"vw":2.130389},{"c":2.16,"h":2.175,"l":2.14,"n":217,"o":2.16,"t":"2025-04-29T04:00:00Z","v":10639,"vw":2.161824},{"c":2.13,"h":2.18,"l":2.12,"n":323,"o":2.135,"t":"2025-04-30T04:00:00Z","v":29272,"vw":2.13858},{"c":2.14,"h":2.1697,"l":2.1349,"n":190,"o":2.1651,"t":"2025-05-01T04:00:00Z","v":12423,"vw":2.155288},{"c":2.12,"h":2.18,"l":2.09,"n":191,"o":2.09,"t":"2025-05-02T04:00:00Z","v":31723,"vw":2.109545},{"c":2.12,"h":2.1392,"l":2.12,"n":128,"o":2.12,"t":"2025-05-05T04:00:00Z","v":7759,"vw":2.121884},{"c":2.1001,"h":2.13,"l":2.1001,"n":168,"o":2.12,"t":"2025-05-06T04:00:00Z","v":11363,"vw":2.117061},{"c":2.12,"h":2.125,"l":2.1001,"n":186,"o":2.11,"t":"2025-05-07T04:00:00Z","v":11240,"vw":2.108442},{"c":2.18,"h":2.18,"l":2.1197,"n":179,"o":2.12,"t":"2025-05-08T04:00:00Z","v":15056,"vw":2.152186},{"c":2.195,"h":2.22,"l":2.13,"n":216,"o":2.13,"t":"2025-05-09T04:00:00Z","v":12344,"vw":2.181206},{"c":2.145,"h":2.23,"l":2.14,"n":232,"o":2.23,"t":"2025-05-12T04:00:00Z","v":31944,"vw":2.172367},{"c":2.16,"h":2.1823,"l":2.13,"n":160,"o":2.13,"t":"2025-05-13T04:00:00Z","v":34770,"vw":2.161554},{"c":2.14,"h":2.1799,"l":2.13,"n":223,"o":2.14,"t":"2025-05-14T04:00:00Z","v":56268,"vw":2.15726},{"c":2.2,"h":2.21,"l":2.15,"n":225,"o":2.15,"t":"2025-05-15T04:00:00Z","v":30899,"vw":2.182691},{"c":2.21,"h":2.2193,"l":2.18,"n":230,"o":2.18,"t":"2025-05-16T04:00:00Z","v":59371,"vw":2.200771},{"c":2.22,"h":2.2389,"l":2.19,"n":208,"o":2.19,"t":"2025-05-19T04:00:00Z","v":31204,"vw":2.224691},{"c":2.22,"h":2.23,"l":2.21,"n":204,"o":2.22,"t":"2025-05-20T04:00:00Z","v":15507,"vw":2.22042},{"c":2.17,"h":2.22,"l":2.16,"n":335,"o":2.21,"t":"2025-05-21T04:00:00Z","v":62055,"vw":2.187173},{"c":2.2,"h":2.2099,"l":2.1721,"n":237,"o":2.2099,"t":"2025-05-22T04:00:00Z","v":36490,"vw":2.186981},{"c":2.2,"h":2.25,"l":2.1829,"n":395,"o":2.21,"t":"2025-05-23T04:00:00Z","v":26974,"vw":2.208503},{"c":2.19,"h":2.23,"l":2.19,"n":325,"o":2.19,"t":"2025-05-27T04:00:00Z","v":36574,"vw":2.204409},{"c":2.2,"h":2.24,"l":2.1959,"n":248,"o":2.24,"t":"2025-05-28T04:00:00Z","v":22980,"vw":2.212868},{"c":2.23,"h":2.23,"l":2.2,"n":432,"o":2.23,"t":"2025-05-29T04:00:00Z","v":50711,"vw":2.212841},{"c":2.2,"h":2.25,"l":2.2,"n":375,"o":2.21,"t":"2025-05-30T04:00:00Z","v":41071,"vw":2.220759},{"c":2.27,"h":2.3,"l":2.22,"n":215,"o":2.22,"t":"2025-06-02T04:00:00Z","v":28868,"vw":2.260834},{"c":2.33,"h":2.4,"l":2.28,"n":341,"o":2.28,"t":"2025-06-03T04:00:00Z","v":46255,"vw":2.37044},{"c":2.37,"h":2.4,"l":2.32,"n":281,"o":2.34,"t":"2025-06-04T04:00:00Z","v":20503,"vw":2.370332},{"c":2.38,"h":2.4,"l":2.2701,"n":339,"o":2.37,"t":"2025-06-05T04:00:00Z","v":24457,"vw":2.379618},{"c":2.42,"h":2.46,"l":2.355,"n":252,"o":2.355,"t":"2025-06-06T04:00:00Z","v":31430,"vw":2.414199},{"c":2.43,"h":2.44,"l":2.38,"n":470,"o":2.44,"t":"2025-06-09T04:00:00Z","v":32886,"vw":2.416546},{"c":2.43,"h":2.46,"l":2.41,"n":279,"o":2.4198,"t":"2025-06-10T04:00:00Z","v":34817,"vw":2.434598},{"c":2.37,"h":2.45,"l":2.36,"n":188,"o":2.43,"t":"2025-06-11T04:00:00Z","v":18193,"vw":2.418694},{"c":2.38,"h":2.4,"l":2.302,"n":231,"o":2.37,"t":"2025-06-12T04:00:00Z","v":10977,"vw":2.361528},{"c":2.36,"h":2.42,"l":2.355,"n":307,"o":2.38,"t":"2025-06-13T04:00:00Z","v":35125,"vw":2.38286},{"c":2.41,"h":2.45,"l":2.39,"n":299,"o":2.39,"t":"2025-06-16T04:00:00Z","v":29583,"vw":2.409843},{"c":2.41,"h":2.44,"l":2.4,"n":281,"o":2.4,"t":"2025-06-17T04:00:00Z","v":23944,"vw":2.415177},{"c":2.42,"h":2.45,"l":2.3,"n":298,"o":2.43,"t":"2025-06-18T04:00:00Z","v":46203,"vw":2.411409},{"c":2.4,"h":2.4308,"l":2.395,"n":237,"o":2.42,"t":"2025-06-20T04:00:00Z","v":26383,"vw":2.412119},{"c":2.39,"h":2.4216,"l":2.35,"n":209,"o":2.41,"t":"2025-06-23T04:00:00Z","v":7582,"vw":2.391578},{"c":2.41,"h":2.42,"l":2.35,"n":253,"o":2.35,"t":"2025-06-24T04:00:00Z","v":16579,"vw":2.399853},{"c":2.45,"h":2.48,"l":2.37,"n":303,"o":2.41,"t":"2025-06-25T04:00:00Z","v":40167,"vw":2.438249},{"c":2.48,"h":2.48,"l":2.46,"n":123,"o":2.4786,"t":"2025-06-26T04:00:00Z","v":12675,"vw":2.468654},{"c":2.54,"h":2.58,"l":2.42,"n":324,"o":2.48,"t":"2025-06-27T04:00:00Z","v":67071,"vw":2.519335},{"c":2.6,"h":2.6,"l":2.5017,"n":369,"o":2.54,"t":"2025-06-30T04:00:00Z","v":50593,"vw":2.55495},{"c":2.46,"h":2.68,"l":2.42,"n":902,"o":2.5764,"t":"2025-07-01T04:00:00Z","v":192009,"vw":2.583922},{"c":2.49,"h":2.53,"l":2.47,"n":501,"o":2.49,"t":"2025-07-02T04:00:00Z","v":135662,"vw":2.506752},{"c":2.46,"h":2.5368,"l":2.44,"n":414,"o":2.5,"t":"2025-07-03T04:00:00Z","v":103163,"vw":2.493348},{"c":2.44,"h":2.4808,"l":2.43,"n":260,"o":2.45,"t":"2025-07-07T04:00:00Z","v":27963,"vw":2.462159},{"c":2.46,"h":2.49,"l":2.44,"n":279,"o":2.44,"t":"2025-07-08T04:00:00Z","v":10724,"vw":2.471059},{"c":2.41,"h":2.4841,"l":2.38,"n":291,"o":2.47,"t":"2025-07-09T04:00:00Z","v":37671,"vw":2.422888},{"c":2.42,"h":2.48,"l":2.4074,"n":159,"o":2.41,"t":"2025-07-10T04:00:00Z","v":8875,"vw":2.445675},{"c":2.45,"h":2.4784,"l":2.38,"n":226,"o":2.45,"t":"2025-07-11T04:00:00Z","v":14211,"vw":2.448574},{"c":2.41,"h":2.4623,"l":2.41,"n":201,"o":2.425,"t":"2025-07-14T04:00:00Z","v":12581,"vw":2.432433},{"c":2.38,"h":2.4343,"l":2.35,"n":327,"o":2.39,"t":"2025-07-15T04:00:00Z","v":26751,"vw":2.397936},{"c":2.43,"h":2.46,"l":2.38,"n":272,"o":2.4,"t":"2025-07-16T04:00:00Z","v":21498,"vw":2.417938},{"c":2.47,"h":2.58,"l":2.45,"n":248,"o":2.45,"t":"2025-07-17T04:00:00Z","v":21410,"vw":2.527772},{"c":2.47,"h":2.5,"l":2.45,"n":151,"o":2.5,"t":"2025-07-18T04:00:00Z","v":8789,"vw":2.472697},{"c":2.5,"h":2.5,"l":2.46,"n":181,"o":2.47,"t":"2025-07-21T04:00:00Z","v":12205,"vw":2.481911},{"c":2.47,"h":2.4801,"l":2.46,"n":335,"o":2.47,"t":"2025-07-22T04:00:00Z","v":24522,"vw":2.472845},{"c":2.49,"h":2.4997,"l":2.46,"n":126,"o":2.4614,"t":"2025-07-23T04:00:00Z","v":6327,"vw":2.476663},{"c":2.48,"h":2.5,"l":2.48,"n":120,"o":2.49,"t":"2025-07-24T04:00:00Z","v":9267,"vw":2.493255},{"c":2.48,"h":2.53,"l":2.43,"n":412,"o":2.52,"t":"2025-07-25T04:00:00Z","v":76243,"vw":2.497095},{"c":2.46,"h":2.5267,"l":2.46,"n":142,"o":2.47,"t":"2025-07-28T04:00:00Z","v":14152,"vw":2.470879},{"c":2.45,"h":2.5,"l":2.43,"n":201,"o":2.47,"t":"2025-07-29T04:00:00Z","v":12265,"vw":2.456663},{"c":2.37,"h":2.4451,"l":2.35,"n":172,"o":2.43,"t":"2025-07-30T04:00:00Z","v":27783,"vw":2.411308},{"c":2.39,"h":2.44,"l":2.3,"n":241,"o":2.4,"t":"2025-07-31T04:00:00Z","v":38103,"vw":2.390577},{"c":2.375,"h":2.38,"l":2.32,"n":185,"o":2.36,"t":"2025-08-01T04:00:00Z","v":10235,"vw":2.361048},{"c":2.355,"h":2.4,"l":2.35,"n":246,"o":2.38,"t":"2025-08-04T04:00:00Z","v":39610,"vw":2.376294},{"c":2.39,"h":2.41,"l":2.3257,"n":164,"o":2.4,"t":"2025-08-05T04:00:00Z","v":6896,"vw":2.384035},{"c":2.34,"h":2.42,"l":2.34,"n":109,"o":2.36,"t":"2025-08-06T04:00:00Z","v":4078,"vw":2.378112},{"c":2.37,"h":2.39,"l":2.32,"n":157,"o":2.34,"t":"2025-08-07T04:00:00Z","v":5748,"vw":2.350067},{"c":2.37,"h":2.42,"l":2.31,"n":139,"o":2.3455,"t":"2025-08-08T04:00:00Z","v":9682,"vw":2.365931},{"c":2.438,"h":2.47,"l":2.42,"n":250,"o":2.45,"t":"2025-08-11T04:00:00Z","v":29466,"vw":2.440425},{"c":2.587,"h":2.59,"l":2.4201,"n":404,"o":2.45,"t":"2025-08-12T04:00:00Z","v":68717,"vw":2.524709},{"c":2.51,"h":2.58,"l":2.51,"n":387,"o":2.52,"t":"2025-08-13T04:00:00Z","v":78413,"vw":2.546961},{"c":2.53,"h":2.55,"l":2.5,"n":145,"o":2.5,"t":"2025-08-14T04:00:00Z","v":20432,"vw":2.517036},{"c":2.46,"h":2.5177,"l":2.4417,"n":138,"o":2.51,"t":"2025-08-15T04:00:00Z","v":8184,"vw":2.489444},{"c":2.46,"h":2.48,"l":2.445,"n":116,"o":2.47,"t":"2025-08-18T04:00:00Z","v":2545,"vw":2.463098},{"c":2.38,"h":2.4799,"l":2.38,"n":186,"o":2.45,"t":"2025-08-19T04:00:00Z","v":24866,"vw":2.454514},{"c":2.42,"h":2.44,"l":2.39,"n":201,"o":2.42,"t":"2025-08-20T04:00:00Z","v":5419,"vw":2.406885},{"c":2.405,"h":2.43,"l":2.38,"n":105,"o":2.43,"t":"2025-08-21T04:00:00Z","v":3569,"vw":2.412439},{"c":2.455,"h":2.46,"l":2.3876,"n":173,"o":2.3876,"t":"2025-08-22T04:00:00Z","v":8378,"vw":2.42526},{"c":2.47,"h":2.48,"l":2.425,"n":168,"o":2.44,"t":"2025-08-25T04:00:00Z","v":22322,"vw":2.458556},{"c":2.45,"h":2.49,"l":2.45,"n":177,"o":2.45,"t":"2025-08-26T04:00:00Z","v":22252,"vw":2.467405},{"c":2.43,"h":2.49,"l":2.39,"n":199,"o":2.45,"t":"2025-08-27T04:00:00Z","v":25397,"vw":2.426341},{"c":2.48,"h":2.48,"l":2.4,"n":135,"o":2.4118,"t":"2025-08-28T04:00:00Z","v":8405,"vw":2.441657},{"c":2.435,"h":2.4693,"l":2.435,"n":149,"o":2.4669,"t":"2025-08-29T04:00:00Z","v":10850,"vw":2.459375},{"c":2.48,"h":2.515,"l":2.4,"n":226,"o":2.4,"t":"2025-09-02T04:00:00Z","v":57695,"vw":2.475867},{"c":2.44,"h":2.48,"l":2.44,"n":170,"o":2.47,"t":"2025-09-03T04:00:00Z","v":12534,"vw":2.465246},{"c":2.435,"h":2.46,"l":2.4,"n":182,"o":2.45,"t":"2025-09-04T04:00:00Z","v":25342,"vw":2.437685},{"c":2.42,"h":2.4599,"l":2.42,"n":143,"o":2.4209,"t":"2025-09-05T04:00:00Z","v":4975,"vw":2.441618},{"c":2.46,"h":2.48,"l":2.435,"n":211,"o":2.45,"t":"2025-09-08T04:00:00Z","v":18781,"vw":2.448618},{"c":2.4,"h":2.4773,"l":2.39,"n":307,"o":2.39,"t":"2025-09-09T04:00:00Z","v":31033,"vw":2.452031},{"c":2.415,"h":2.445,"l":2.4,"n":215,"o":2.421,"t":"2025-09-10T04:00:00Z","v":16442,"vw":2.416942},{"c":2.43,"h":2.46,"l":2.41,"n":303,"o":2.41,"t":"2025-09-11T04:00:00Z","v":17626,"vw":2.439673},{"c":2.46,"h":2.46,"l":2.41,"n":212,"o":2.42,"t":"2025-09-12T04:00:00Z","v":11328,"vw":2.43616},{"c":2.484,"h":2.49,"l":2.46,"n":216,"o":2.4814,"t":"2025-09-15T04:00:00Z","v":14610,"vw":2.478157},{"c":2.51,"h":2.57,"l":2.47,"n":464,"o":2.47,"t":"2025-09-16T04:00:00Z","v":75292,"vw":2.527119},{"c":2.51,"h":2.55,"l":2.48,"n":457,"o":2.48,"t":"2025-09-17T04:00:00Z","v":75507,"vw":2.519618},{"c":2.56,"h":2.59,"l":2.53,"n":391,"o":2.53,"t":"2025-09-18T04:00:00Z","v":73862,"vw":2.567123},{"c":2.58,"h":2.6,"l":2.56,"n":260,"o":2.56,"t":"2025-09-19T04:00:00Z","v":42424,"vw":2.582738},{"c":2.58,"h":2.6,"l":2.55,"n":275,"o":2.55,"t":"2025-09-22T04:00:00Z","v":21381,"vw":2.589575},{"c":2.68,"h":2.72,"l":2.5956,"n":445,"o":2.5956,"t":"2025-09-23T04:00:00Z","v":85001,"vw":2.654818},{"c":2.7,"h":2.7199,"l":2.672,"n":355,"o":2.69,"t":"2025-09-24T04:00:00Z","v":67496,"vw":2.692756},{"c":2.65,"h":2.7117,"l":2.64,"n":431,"o":2.7,"t":"2025-09-25T04:00:00Z","v":72871,"vw":2.681972},{"c":2.69,"h":2.71,"l":2.64,"n":338,"o":2.64,"t":"2025-09-26T04:00:00Z","v":54145,"vw":2.684057},{"c":2.75,"h":2.776,"l":2.68,"n":466,"o":2.7,"t":"2025-09-29T04:00:00Z","v":57566,"vw":2.725987},{"c":2.75,"h":2.76,"l":2.7181,"n":339,"o":2.74,"t":"2025-09-30T04:00:00Z","v":50132,"vw":2.74803},{"c":2.76,"h":2.77,"l":2.75,"n":458,"o":2.76,"t":"2025-10-01T04:00:00Z","v":54756,"vw":2.758417},{"c":2.72,"h":2.77,"l":2.72,"n":227,"o":2.76,"t":"2025-10-02T04:00:00Z","v":34970,"vw":2.742123},{"c":2.73,"h":2.76,"l":2.7179,"n":243,"o":2.73,"t":"2025-10-03T04:00:00Z","v":52497,"vw":2.732144},{"c":2.75,"h":2.76,"l":2.7201,"n":355,"o":2.73,"t":"2025-10-06T04:00:00Z","v":77553,"vw":2.735301},{"c":2.695,"h":2.77,"l":2.67,"n":480,"o":2.75,"t":"2025-10-07T04:00:00Z","v":87055,"vw":2.728666},{"c":2.7088,"h":2.75,"l":2.671,"n":411,"o":2.75,"t":"2025-10-08T04:00:00Z","v":57292,"vw":2.706673},{"c":2.71,"h":2.74,"l":2.695,"n":347,"o":2.7268,"t":"2025-10-09T04:00:00Z","v":28806,"vw":2.712873},{"c":2.565,"h":2.72,"l":2.55,"n":453,"o":2.715,"t":"2025-10-10T04:00:00Z","v":73148,"vw":2.667143},{"c":2.59,"h":2.6244,"l":2.57,"n":329,"o":2.615,"t":"2025-10-13T04:00:00Z","v":89776,"vw":2.59183},{"c":2.63,"h":2.65,"l":2.5804,"n":203,"o":2.62,"t":"2025-10-14T04:00:00Z","v":16514,"vw":2.618961},{"c":2.64,"h":2.72,"l":2.62,"n":430,"o":2.65,"t":"2025-10-15T04:00:00Z","v":65796,"vw":2.654457},{"c":2.58,"h":2.6871,"l":2.58,"n":224,"o":2.6871,"t":"2025-10-16T04:00:00Z","v":30025,"vw":2.628905},{"c":2.57,"h":2.625,"l":2.56,"n":238,"o":2.56,"t":"2025-10-17T04:00:00Z","v":28349,"vw":2.581261},{"c":2.64,"h":2.645,"l":2.59,"n":175,"o":2.59,"t":"2025-10-20T04:00:00Z","v":32615,"vw":2.613176},{"c":2.65,"h":2.66,"l":2.62,"n":192,"o":2.62,"t":"2025-10-21T04:00:00Z","v":25199,"vw":2.644242},{"c":2.6,"h":2.6536,"l":2.57,"n":178,"o":2.645,"t":"2025-10-22T04:00:00Z","v":58666,"vw":2.627672},{"c":2.62,"h":2.65,"l":2.6,"n":122,"o":2.6,"t":"2025-10-23T04:00:00Z","v":25235,"vw":2.623784},{"c":2.6699,"h":2.681,"l":2.62,"n":191,"o":2.62,"t":"2025-10-24T04:00:00Z","v":46672,"vw":2.655612},{"c":2.6,"h":2.67,"l":2.6,"n":351,"o":2.65,"t":"2025-10-27T04:00:00Z","v":74241,"vw":2.640474},{"c":2.6,"h":2.64,"l":2.5801,"n":221,"o":2.6,"t":"2025-10-28T04:00:00Z","v":39251,"vw":2.612499},{"c":2.54,"h":2.65,"l":2.5,"n":335,"o":2.62,"t":"2025-10-29T04:00:00Z","v":42974,"vw":2.604148},{"c":2.53,"h":2.6475,"l":2.53,"n":290,"o":2.56,"t":"2025-10-30T04:00:00Z","v":23695,"vw":2.564711},{"c":2.49,"h":2.5699,"l":2.46,"n":206,"o":2.54,"t":"2025-10-31T04:00:00Z","v":47245,"vw":2.504471},{"c":2.5,"h":2.57,"l":2.47,"n":178,"o":2.48,"t":"2025-11-03T05:00:00Z","v":27458,"vw":2.505449},{"c":2.42,"h":2.4926,"l":2.42,"n":192,"o":2.46,"t":"2025-11-04T05:00:00Z","v":15392,"vw":2.466983},{"c":2.46,"h":2.463,"l":2.41,"n":167,"o":2.42,"t":"2025-11-05T05:00:00Z","v":11582,"vw":2.432992},{"c":2.431,"h":2.5599,"l":2.42,"n":285,"o":2.5,"t":"2025-11-06T05:00:00Z","v":16690,"vw":2.442385},{"c":2.36,"h":2.4386,"l":2.36,"n":276,"o":2.4386,"t":"2025-11-07T05:00:00Z","v":33783,"vw":2.399925},{"c":2.36,"h":2.39,"l":2.36,"n":239,"o":2.38,"t":"2025-11-10T05:00:00Z","v":15988,"vw":2.366033},{"c":2.43,"h":2.43,"l":2.34,"n":102,"o":2.34,"t":"2025-11-11T05:00:00Z","v":12957,"vw":2.398643},{"c":2.36,"h":2.42,"l":2.36,"n":307,"o":2.41,"t":"2025-11-12T05:00:00Z","v":24996,"vw":2.4005},{"c":2.38,"h":2.58,"l":2.38,"n":234,"o":2.58,"t":"2025-11-13T05:00:00Z","v":30830,"vw":2.427692},{"c":2.33,"h":2.385,"l":2.3101,"n":308,"o":2.34,"t":"2025-11-14T05:00:00Z","v":21787,"vw":2.359603},{"c":2.33,"h":2.4109,"l":2.31,"n":263,"o":2.31,"t":"2025-11-17T05:00:00Z","v":15971,"vw":2.328203},{"c":2.27,"h":2.36,"l":2.23,"n":493,"o":2.32,"t":"2025-11-18T05:00:00Z","v":52869,"vw":2.313432},{"c":2.26,"h":2.32,"l":2.25,"n":479,"o":2.26,"t":"2025-11-19T05:00:00Z","v":110276,"vw":2.276717},{"c":2.29,"h":2.3343,"l":2.26,"n":199,"o":2.26,"t":"2025-11-20T05:00:00Z","v":9383,"vw":2.291451},{"c":2.29,"h":2.32,"l":2.24,"n":237,"o":2.2515,"t":"2025-11-21T05:00:00Z","v":46891,"vw":2.263682},{"c":2.32,"h":2.375,"l":2.29,"n":286,"o":2.33,"t":"2025-11-24T05:00:00Z","v":59514,"vw":2.327671},{"c":2.5,"h":2.5,"l":2.3302,"n":734,"o":2.335,"t":"2025-11-25T05:00:00Z","v":195904,"vw":2.485319},{"c":2.49,"h":2.52,"l":2.4244,"n":578,"o":2.52,"t":"2025-11-26T05:00:00Z","v":51156,"vw":2.485948},{"c":2.435,"h":2.545,"l":2.431,"n":254,"o":2.4933,"t":"2025-11-28T05:00:00Z","v":43200,"vw":2.492668},{"c":2.49,"h":2.49,"l":2.44,"n":233,"o":2.46,"t":"2025-12-01T05:00:00Z","v":26515,"vw":2.455269},{"c":2.45,"h":2.5,"l":2.42,"n":236,"o":2.4201,"t":"2025-12-02T05:00:00Z","v":27022,"vw":2.461774},{"c":2.48,"h":2.49,"l":2.4201,"n":257,"o":2.46,"t":"2025-12-03T05:00:00Z","v":21764,"vw":2.458728},{"c":2.49,"h":2.5,"l":2.43,"n":215,"o":2.43,"t":"2025-12-04T05:00:00Z","v":21154,"vw":2.476898},{"c":2.43,"h":2.475,"l":2.41,"n":264,"o":2.4602,"t":"2025-12-05T05:00:00Z","v":28370,"vw":2.454676},{"c":2.39,"h":2.44,"l":2.36,"n":419,"o":2.42,"t":"2025-12-08T05:00:00Z","v":31992,"vw":2.388163},{"c":2.41,"h":2.44,"l":2.3701,"n":332,"o":2.4,"t":"2025-12-09T05:00:00Z","v":29990,"vw":2.408033},{"c":2.45,"h":2.485,"l":2.41,"n":350,"o":2.44,"t":"2025-12-10T05:00:00Z","v":27383,"vw":2.447177},{"c":2.47,"h":2.5,"l":2.45,"n":310,"o":2.47,"t":"2025-12-11T05:00:00Z","v":41182,"vw":2.483601},{"c":2.43,"h":2.49,"l":2.425,"n":368,"o":2.47,"t":"2025-12-12T05:00:00Z","v":38098,"vw":2.463439},{"c":2.43,"h":2.45,"l":2.41,"n":269,"o":2.42,"t":"2025-12-15T05:00:00Z","v":26568,"vw":2.427963},{"c":2.35,"h":2.45,"l":2.35,"n":223,"o":2.45,"t":"2025-12-16T05:00:00Z","v":22879,"vw":2.3983},{"c":2.4,"h":2.41,"l":2.3298,"n":194,"o":2.36,"t":"2025-12-17T05:00:00Z","v":16518,"vw":2.363343},{"c":2.42,"h":2.45,"l":2.36,"n":214,"o":2.41,"t":"2025-12-18T05:00:00Z","v":24991,"vw":2.406819},{"c":2.38,"h":2.4199,"l":2.37,"n":375,"o":2.405,"t":"2025-12-19T05:00:00Z","v":60932,"vw":2.388058},{"c":2.42,"h":2.43,"l":2.3601,"n":190,"o":2.4,"t":"2025-12-22T05:00:00Z","v":34721,"vw":2.395109},{"c":2.4,"h":2.44,"l":2.3944,"n":274,"o":2.42,"t":"2025-12-23T05:00:00Z","v":61067,"vw":2.41463},{"c":2.415,"h":2.44,"l":2.4,"n":146,"o":2.4,"t":"2025-12-24T05:00:00Z","v":17237,"vw":2.421933},{"c":2.47,"h":2.485,"l":2.43,"n":288,"o":2.43,"t":"2025-12-26T05:00:00Z","v":19501,"vw":2.455811},{"c":2.41,"h":2.53,"l":2.38,"n":448,"o":2.52,"t":"2025-12-29T05:00:00Z","v":81659,"vw":2.456725},{"c":2.41,"h":2.46,"l":2.41,"n":212,"o":2.41,"t":"2025-12-30T05:00:00Z","v":24441,"vw":2.433406},{"c":2.41,"h":2.44,"l":2.39,"n":190,"o":2.39,"t":"2025-12-31T05:00:00Z","v":33450,"vw":2.416511},{"c":2.46,"h":2.49,"l":2.415,"n":265,"o":2.44,"t":"2026-01-02T05:00:00Z","v":31163,"vw":2.447295},{"c":2.48,"h":2.5,"l":2.44,"n":202,"o":2.44,"t":"2026-01-05T05:00:00Z","v":15248,"vw":2.47933},{"c":2.48,"h":2.545,"l":2.48,"n":349,"o":2.49,"t":"2026-01-06T05:00:00Z","v":51286,"vw":2.499701},{"c":2.45,"h":2.505,"l":2.45,"n":324,"o":2.47,"t":"2026-01-07T05:00:00Z","v":29503,"vw":2.476953},{"c":2.49,"h":2.53,"l":2.46,"n":280,"o":2.46,"t":"2026-01-08T05:00:00Z","v":102406,"vw":2.498584},{"c":2.45,"h":2.5,"l":2.43,"n":323,"o":2.5,"t":"2026-01-09T05:00:00Z","v":41589,"vw":2.487253},{"c":2.46,"h":2.525,"l":2.44,"n":358,"o":2.44,"t":"2026-01-12T05:00:00Z","v":40049,"vw":2.489824},{"c":2.46,"h":2.49,"l":2.46,"n":304,"o":2.48,"t":"2026-01-13T05:00:00Z","v":22395,"vw":2.475727},{"c":2.57,"h":2.57,"l":2.47,"n":301,"o":2.47,"t":"2026-01-14T05:00:00Z","v":67100,"vw":2.50391},{"c":2.49,"h":2.61,"l":2.48,"n":446,"o":2.57,"t":"2026-01-15T05:00:00Z","v":68156,"vw":2.549309},{"c":2.48,"h":2.55,"l":2.47,"n":731,"o":2.49,"t":"2026-01-16T05:00:00Z","v":311258,"vw":2.504067},{"c":2.54,"h":2.63,"l":2.47,"n":1324,"o":2.48,"t":"2026-01-20T05:00:00Z","v":76333,"vw":2.529972},{"c":2.62,"h":2.65,"l":2.55,"n":671,"o":2.55,"t":"2026-01-21T05:00:00Z","v":53678,"vw":2.606894},{"c":2.63,"h":2.66,"l":2.5927,"n":346,"o":2.5927,"t":"2026-01-22T05:00:00Z","v":26097,"vw":2.627859},{"c":2.655,"h":2.66,"l":2.5815,"n":483,"o":2.62,"t":"2026-01-23T05:00:00Z","v":26322,"vw":2.627558},{"c":2.91,"h":2.96,"l":2.59,"n":1318,"o":2.64,"t":"2026-01-26T05:00:00Z","v":397684,"vw":2.820069},{"c":3.28,"h":3.3,"l":2.8201,"n":1534,"o":2.9,"t":"2026-01-27T05:00:00Z","v":380115,"vw":3.105873},{"c":3.54,"h":3.5797,"l":3.31,"n":2038,"o":3.37,"t":"2026-01-28T05:00:00Z","v":361618,"vw":3.46277},{"c":3.6,"h":3.65,"l":3.45,"n":872,"o":3.65,"t":"2026-01-29T05:00:00Z","v":130921,"vw":3.534261},{"c":3.32,"h":3.54,"l":3.27,"n":961,"o":3.53,"t":"2026-01-30T05:00:00Z","v":276610,"vw":3.469032},{"c":3.14,"h":3.41,"l":3.13,"n":761,"o":3.33,"t":"2026-02-02T05:00:00Z","v":122697,"vw":3.212835},{"c":3.13,"h":3.27,"l":3.04,"n":604,"o":3.21,"t":"2026-02-03T05:00:00Z","v":90193,"vw":3.108825},{"c":3.1,"h":3.205,"l":3.07,"n":491,"o":3.17,"t":"2026-02-04T05:00:00Z","v":35087,"vw":3.145411},{"c":3.06,"h":3.145,"l":3.02,"n":546,"o":3.1,"t":"2026-02-05T05:00:00Z","v":42353,"vw":3.045221},{"c":3,"h":3.19,"l":2.97,"n":384,"o":3.01,"t":"2026-02-06T05:00:00Z","v":39859,"vw":3.031428},{"c":3.03,"h":3.055,"l":2.97,"n":245,"o":2.97,"t":"2026-02-09T05:00:00Z","v":25339,"vw":3.006519},{"c":3.09,"h":3.185,"l":3.01,"n":344,"o":3.01,"t":"2026-02-10T05:00:00Z","v":43071,"vw":3.081929},{"c":3.18,"h":3.29,"l":3.09,"n":541,"o":3.1,"t":"2026-02-11T05:00:00Z","v":74771,"vw":3.169632},{"c":3.18,"h":3.29,"l":3.18,"n":632,"o":3.2,"t":"2026-02-12T05:00:00Z","v":56613,"vw":3.195647},{"c":3.26,"h":3.33,"l":3.19,"n":275,"o":3.19,"t":"2026-02-13T05:00:00Z","v":25837,"vw":3.26427},{"c":3.2,"h":3.28,"l":3.18,"n":235,"o":3.23,"t":"2026-02-17T05:00:00Z","v":24492,"vw":3.219192},{"c":3.14,"h":3.235,"l":3.13,"n":241,"o":3.19,"t":"2026-02-18T05:00:00Z","v":19623,"vw":3.194877},{"c":3.17,"h":3.32,"l":3.12,"n":291,"o":3.12,"t":"2026-02-19T05:00:00Z","v":23846,"vw":3.241774},{"c":3.26,"h":3.284,"l":3.08,"n":359,"o":3.18,"t":"2026-02-20T05:00:00Z","v":11018,"vw":3.227385},{"c":3.32,"h":3.37,"l":3.25,"n":583,"o":3.29,"t":"2026-02-23T05:00:00Z","v":26482,"vw":3.322228},{"c":3.35,"h":3.39,"l":3.26,"n":274,"o":3.27,"t":"2026-02-24T05:00:00Z","v":27470,"vw":3.316938},{"c":3.36,"h":3.415,"l":3.35,"n":224,"o":3.37,"t":"2026-02-25T05:00:00Z","v":17477,"vw":3.387523},{"c":3.33,"h":3.43,"l":3.325,"n":425,"o":3.36,"t":"2026-02-26T05:00:00Z","v":49227,"vw":3.367404},{"c":3.33,"h":3.37,"l":3.31,"n":141,"o":3.31,"t":"2026-02-27T05:00:00Z","v":12744,"vw":3.331956},{"c":3.35,"h":3.39,"l":3.31,"n":171,"o":3.31,"t":"2026-03-02T05:00:00Z","v":11873,"vw":3.360888},{"c":3.26,"h":3.35,"l":3.1201,"n":208,"o":3.31,"t":"2026-03-03T05:00:00Z","v":28032,"vw":3.262421},{"c":3.31,"h":3.41,"l":3.26,"n":136,"o":3.26,"t":"2026-03-04T05:00:00Z","v":10589,"vw":3.346734},{"c":3.3,"h":3.37,"l":3.3,"n":160,"o":3.31,"t":"2026-03-05T05:00:00Z","v":15403,"vw":3.315259},{"c":3.29,"h":3.35,"l":3.29,"n":145,"o":3.35,"t":"2026-03-06T05:00:00Z","v":4378,"vw":3.305318},{"c":3.3,"h":3.32,"l":3.28,"n":256,"o":3.29,"t":"2026-03-09T04:00:00Z","v":11846,"vw":3.285548},{"c":3.37,"h":3.38,"l":3.31,"n":118,"o":3.31,"t":"2026-03-10T04:00:00Z","v":9129,"vw":3.355789},{"c":3.26,"h":3.37,"l":3.25,"n":108,"o":3.34,"t":"2026-03-11T04:00:00Z","v":11461,"vw":3.344737},{"c":3.25,"h":3.312,"l":3.24,"n":230,"o":3.26,"t":"2026-03-12T04:00:00Z","v":12132,"vw":3.263818},{"c":3.23,"h":3.295,"l":3.23,"n":151,"o":3.29,"t":"2026-03-13T04:00:00Z","v":18959,"vw":3.259614},{"c":3.25,"h":3.3,"l":3.23,"n":229,"o":3.26,"t":"2026-03-16T04:00:00Z","v":18208,"vw":3.248303},{"c":3.24,"h":3.27,"l":3.2073,"n":180,"o":3.23,"t":"2026-03-17T04:00:00Z","v":17320,"vw":3.245616},{"c":3.16,"h":3.27,"l":3.16,"n":112,"o":3.2067,"t":"2026-03-18T04:00:00Z","v":12938,"vw":3.218332},{"c":3.08,"h":3.18,"l":2.88,"n":149,"o":3.15,"t":"2026-03-19T04:00:00Z","v":14486,"vw":3.129995},{"c":2.89,"h":3.14,"l":2.88,"n":311,"o":3.08,"t":"2026-03-20T04:00:00Z","v":69330,"vw":2.955302},{"c":2.99,"h":3.1183,"l":2.82,"n":310,"o":2.87,"t":"2026-03-23T04:00:00Z","v":30664,"vw":2.918503},{"c":2.9,"h":2.945,"l":2.8607,"n":183,"o":2.8607,"t":"2026-03-24T04:00:00Z","v":9415,"vw":2.908978},{"c":2.86,"h":2.96,"l":2.86,"n":140,"o":2.915,"t":"2026-03-25T04:00:00Z","v":10579,"vw":2.934961},{"c":2.85,"h":2.95,"l":2.823,"n":182,"o":2.85,"t":"2026-03-26T04:00:00Z","v":10965,"vw":2.859861},{"c":2.55,"h":2.855,"l":2.52,"n":363,"o":2.8393,"t":"2026-03-27T04:00:00Z","v":27307,"vw":2.668634},{"c":2.49,"h":2.67,"l":2.46,"n":362,"o":2.61,"t":"2026-03-30T04:00:00Z","v":28152,"vw":2.55592},{"c":2.48,"h":2.6,"l":2.48,"n":552,"o":2.535,"t":"2026-03-31T04:00:00Z","v":96242,"vw":2.508287},{"c":2.56,"h":2.57,"l":2.47,"n":533,"o":2.48,"t":"2026-04-01T04:00:00Z","v":103285,"vw":2.490659},{"c":2.67,"h":2.67,"l":2.56,"n":257,"o":2.605,"t":"2026-04-02T04:00:00Z","v":58096,"vw":2.634058},{"c":2.66,"h":2.71,"l":2.66,"n":129,"o":2.67,"t":"2026-04-06T04:00:00Z","v":8478,"vw":2.67561},{"c":2.58,"h":2.68,"l":2.55,"n":208,"o":2.64,"t":"2026-04-07T04:00:00Z","v":35868,"vw":2.612672},{"c":2.43,"h":2.65,"l":2.43,"n":352,"o":2.64,"t":"2026-04-08T04:00:00Z","v":53919,"vw":2.53745},{"c":2.5,"h":2.56,"l":2.46,"n":183,"o":2.46,"t":"2026-04-09T04:00:00Z","v":29303,"vw":2.49193},{"c":2.52,"h":2.59,"l":2.47,"n":367,"o":2.54,"t":"2026-04-10T04:00:00Z","v":28502,"vw":2.521916},{"c":2.52,"h":2.62,"l":2.51,"n":243,"o":2.52,"t":"2026-04-13T04:00:00Z","v":21240,"vw":2.538481},{"c":2.51,"h":2.585,"l":2.49,"n":345,"o":2.55,"t":"2026-04-14T04:00:00Z","v":31204,"vw":2.534758},{"c":2.54,"h":2.61,"l":2.5,"n":208,"o":2.52,"t":"2026-04-15T04:00:00Z","v":12025,"vw":2.554955},{"c":2.83,"h":2.8512,"l":2.585,"n":349,"o":2.64,"t":"2026-04-16T04:00:00Z","v":50746,"vw":2.739084},{"c":2.74,"h":2.81,"l":2.73,"n":338,"o":2.8,"t":"2026-04-17T04:00:00Z","v":11803,"vw":2.767786},{"c":2.7,"h":2.88,"l":2.67,"n":369,"o":2.73,"t":"2026-04-20T04:00:00Z","v":6937,"vw":2.740398},{"c":2.64,"h":2.8764,"l":2.64,"n":339,"o":2.72,"t":"2026-04-21T04:00:00Z","v":19786,"vw":2.728579},{"c":2.82,"h":2.8495,"l":2.82,"n":317,"o":2.82,"t":"2026-04-22T04:00:00Z","v":82277,"vw":2.821599},{"c":2.6,"h":2.77,"l":2.59,"n":357,"o":2.77,"t":"2026-04-23T04:00:00Z","v":29537,"vw":2.682495},{"c":2.67,"h":2.72,"l":2.6,"n":257,"o":2.61,"t":"2026-04-24T04:00:00Z","v":10971,"vw":2.649351},{"c":2.56,"h":2.68,"l":2.56,"n":242,"o":2.66,"t":"2026-04-27T04:00:00Z","v":16134,"vw":2.64028},{"c":2.58,"h":2.6596,"l":2.56,"n":196,"o":2.6596,"t":"2026-04-28T04:00:00Z","v":19408,"vw":2.570129},{"c":2.55,"h":2.68,"l":2.55,"n":169,"o":2.58,"t":"2026-04-29T04:00:00Z","v":9604,"vw":2.644069},{"c":2.63,"h":2.63,"l":2.55,"n":136,"o":2.55,"t":"2026-04-30T04:00:00Z","v":13640,"vw":2.579699},{"c":2.65,"h":2.655,"l":2.62,"n":158,"o":2.62,"t":"2026-05-01T04:00:00Z","v":16382,"vw":2.635583},{"c":2.65,"h":2.67,"l":2.65,"n":151,"o":2.65,"t":"2026-05-04T04:00:00Z","v":7561,"vw":2.657178},{"c":2.6,"h":2.69,"l":2.6,"n":138,"o":2.65,"t":"2026-05-05T04:00:00Z","v":14434,"vw":2.664727},{"c":2.62,"h":2.685,"l":2.6101,"n":260,"o":2.685,"t":"2026-05-06T04:00:00Z","v":10056,"vw":2.627068},{"c":2.62,"h":2.67,"l":2.62,"n":190,"o":2.65,"t":"2026-05-07T04:00:00Z","v":17955,"vw":2.629719},{"c":2.62,"h":2.752,"l":2.62,"n":123,"o":2.69,"t":"2026-05-08T04:00:00Z","v":6579,"vw":2.671737},{"c":2.52,"h":2.635,"l":2.52,"n":222,"o":2.62,"t":"2026-05-11T04:00:00Z","v":23387,"vw":2.617143},{"c":2.55,"h":2.6,"l":2.52,"n":241,"o":2.53,"t":"2026-05-12T04:00:00Z","v":11720,"vw":2.542514},{"c":2.55,"h":2.6389,"l":2.55,"n":321,"o":2.55,"t":"2026-05-13T04:00:00Z","v":36706,"vw":2.581764},{"c":2.59,"h":2.69,"l":2.59,"n":237,"o":2.6,"t":"2026-05-14T04:00:00Z","v":10180,"vw":2.625365},{"c":2.62,"h":2.6294,"l":2.59,"n":111,"o":2.59,"t":"2026-05-15T04:00:00Z","v":9501,"vw":2.598541},{"c":2.71,"h":2.72,"l":2.62,"n":163,"o":2.62,"t":"2026-05-18T04:00:00Z","v":15890,"vw":2.675564},{"c":2.63,"h":2.7399,"l":2.58,"n":214,"o":2.71,"t":"2026-05-19T04:00:00Z","v":19537,"vw":2.670799},{"c":2.64,"h":2.6986,"l":2.56,"n":242,"o":2.6986,"t":"2026-05-20T04:00:00Z","v":17250,"vw":2.606468},{"c":2.58,"h":2.68,"l":2.53,"n":452,"o":2.58,"t":"2026-05-21T04:00:00Z","v":59351,"vw":2.566463},{"c":2.69,"h":2.71,"l":2.56,"n":1012,"o":2.58,"t":"2026-05-22T04:00:00Z","v":20078,"vw":2.64635},{"c":2.63,"h":2.699,"l":2.58,"n":893,"o":2.65,"t":"2026-05-26T04:00:00Z","v":55750,"vw":2.61323},{"c":2.66,"h":2.68,"l":2.62,"n":571,"o":2.62,"t":"2026-05-27T04:00:00Z","v":15905,"vw":2.650895},{"c":2.62,"h":2.65,"l":2.5901,"n":771,"o":2.6,"t":"2026-05-28T04:00:00Z","v":21050,"vw":2.606518},{"c":2.64,"h":2.68,"l":2.6,"n":252,"o":2.6273,"t":"2026-05-29T04:00:00Z","v":8767,"vw":2.641711},{"c":2.59,"h":2.66,"l":2.56,"n":1021,"o":2.65,"t":"2026-06-01T04:00:00Z","v":50629,"vw":2.5941},{"c":2.59,"h":2.64,"l":2.57,"n":1593,"o":2.59,"t":"2026-06-02T04:00:00Z","v":62639,"vw":2.594169},{"c":2.61,"h":2.61,"l":2.59,"n":1251,"o":2.59,"t":"2026-06-03T04:00:00Z","v":22046,"vw":2.599147},{"c":2.71,"h":2.73,"l":2.61,"n":627,"o":2.61,"t":"2026-06-04T04:00:00Z","v":53857,"vw":2.671428},{"c":2.67,"h":2.76,"l":2.6501,"n":784,"o":2.73,"t":"2026-06-05T04:00:00Z","v":40905,"vw":2.709435},{"c":2.74,"h":2.78,"l":2.71,"n":1208,"o":2.73,"t":"2026-06-08T04:00:00Z","v":15852,"vw":2.738563},{"c":2.78,"h":2.8,"l":2.74,"n":192,"o":2.78,"t":"2026-06-09T04:00:00Z","v":24860,"vw":2.775972},{"c":2.78,"h":2.84,"l":2.77,"n":124,"o":2.79,"t":"2026-06-10T04:00:00Z","v":7533,"vw":2.809138},{"c":2.91,"h":2.9421,"l":2.9,"n":222,"o":2.9,"t":"2026-06-11T04:00:00Z","v":67618,"vw":2.906689},{"c":2.96,"h":2.99,"l":2.9,"n":218,"o":2.93,"t":"2026-06-12T04:00:00Z","v":21504,"vw":2.951499},{"c":2.99,"h":3.06,"l":2.9001,"n":1378,"o":2.92,"t":"2026-06-15T04:00:00Z","v":24850,"vw":2.986657},{"c":2.91,"h":3.0084,"l":2.91,"n":2360,"o":2.99,"t":"2026-06-16T04:00:00Z","v":28174,"vw":2.950011},{"c":3.035,"h":3.31,"l":2.91,"n":3200,"o":2.91,"t":"2026-06-17T04:00:00Z","v":133413,"vw":3.110205},{"c":3.1,"h":3.14,"l":2.9119,"n":1313,"o":3.02,"t":"2026-06-18T04:00:00Z","v":73087,"vw":3.037131},{"c":3.19,"h":3.2,"l":3.08,"n":2230,"o":3.2,"t":"2026-06-22T04:00:00Z","v":72303,"vw":3.13655},{"c":3.14,"h":3.16,"l":3.06,"n":245,"o":3.14,"t":"2026-06-23T04:00:00Z","v":37879,"vw":3.09678},{"c":3.18,"h":3.18,"l":3.12,"n":438,"o":3.12,"t":"2026-06-24T04:00:00Z","v":8703,"vw":3.157257},{"c":3.15,"h":3.21,"l":3.105,"n":3390,"o":3.21,"t":"2026-06-25T04:00:00Z","v":25446,"vw":3.157337},{"c":3.14,"h":3.165,"l":3.11,"n":5268,"o":3.11,"t":"2026-06-26T04:00:00Z","v":16835,"vw":3.14028},{"c":3.16,"h":3.22,"l":3.09,"n":710,"o":3.13,"t":"2026-06-29T04:00:00Z","v":8900,"vw":3.14806},{"c":3.12,"h":3.1687,"l":3.105,"n":5557,"o":3.1687,"t":"2026-06-30T04:00:00Z","v":25268,"vw":3.141583},{"c":3.15,"h":3.1699,"l":3.07,"n":122,"o":3.1,"t":"2026-07-01T04:00:00Z","v":17935,"vw":3.124399},{"c":3.15,"h":3.15,"l":3.08,"n":2539,"o":3.1025,"t":"2026-07-02T04:00:00Z","v":19771,"vw":3.09545},{"c":3.03,"h":3.15,"l":3.01,"n":870,"o":3.15,"t":"2026-07-06T04:00:00Z","v":32011,"vw":3.076377},{"c":2.98,"h":3.0543,"l":2.945,"n":1694,"o":3.0501,"t":"2026-07-07T04:00:00Z","v":25508,"vw":3.006823},{"c":2.99,"h":3,"l":2.925,"n":2961,"o":3,"t":"2026-07-08T04:00:00Z","v":23967,"vw":2.964653},{"c":2.98,"h":2.995,"l":2.95,"n":167,"o":2.95,"t":"2026-07-09T04:00:00Z","v":4464,"vw":2.982096},{"c":3.01,"h":3.01,"l":2.9119,"n":717,"o":2.99,"t":"2026-07-10T04:00:00Z","v":9057,"vw":2.987546},{"c":2.94,"h":2.99,"l":2.93,"n":296,"o":2.96,"t":"2026-07-13T04:00:00Z","v":15710,"vw":2.959293},{"c":2.92,"h":2.995,"l":2.92,"n":1073,"o":2.97,"t":"2026-07-14T04:00:00Z","v":5364,"vw":2.948468},{"c":2.94,"h":2.9944,"l":2.92,"n":434,"o":2.92,"t":"2026-07-15T04:00:00Z","v":5355,"vw":2.950029},{"c":2.93,"h":2.98,"l":2.92,"n":268,"o":2.92,"t":"2026-07-16T04:00:00Z","v":4808,"vw":2.938868},{"c":2.95,"h":2.96,"l":2.9,"n":128,"o":2.92,"t":"2026-07-17T04:00:00Z","v":9944,"vw":2.909279},{"c":2.9,"h":2.96,"l":2.895,"n":294,"o":2.9,"t":"2026-07-20T04:00:00Z","v":28612,"vw":2.911077},{"c":2.9,"h":2.945,"l":2.9,"n":349,"o":2.945,"t":"2026-07-21T04:00:00Z","v":8120,"vw":2.921307},{"c":2.94,"h":2.95,"l":2.9,"n":94,"o":2.945,"t":"2026-07-22T04:00:00Z","v":11668,"vw":2.931667},{"c":2.9,"h":2.96,"l":2.9,"n":328,"o":2.9,"t":"2026-07-23T04:00:00Z","v":33179,"vw":2.906884},{"c":2.93,"h":3.04,"l":2.9,"n":244,"o":3.04,"t":"2026-07-24T04:00:00Z","v":3867,"vw":2.944462},{"c":2.97,"h":3.0299,"l":2.9,"n":218,"o":2.91,"t":"2026-07-27T04:00:00Z","v":11404,"vw":2.951752},{"c":3,"h":3.02,"l":2.899,"n":371,"o":3.02,"t":"2026-07-28T04:00:00Z","v":91178,"vw":2.952349},{"c":2.93,"h":2.975,"l":2.9,"n":167,"o":2.97,"t":"2026-07-29T04:00:00Z","v":20463,"vw":2.918384},{"c":2.89,"h":3.0296,"l":2.875,"n":156,"o":3.0296,"t":"2026-07-30T04:00:00Z","v":3895,"vw":2.94862},{"c":2.86,"h":2.89,"l":2.86,"n":142,"o":2.89,"t":"2026-07-31T04:00:00Z","v":7355,"vw":2.868625},{"c":2.98,"h":3.02,"l":2.84,"n":246,"o":2.84,"t":"2026-08-03T04:00:00Z","v":53669,"vw":2.959122},{"c":2.98,"h":3.025,"l":2.96,"n":140,"o":2.99,"t":"2026-08-04T04:00:00Z","v":9613,"vw":2.991446},{"c":3.05,"h":3.08,"l":2.99,"n":147,"o":3,"t":"2026-08-05T04:00:00Z","v":8421,"vw":3.025938},{"c":3.1,"h":3.1,"l":3.05,"n":197,"o":3.08,"t":"2026-08-06T04:00:00Z","v":13122,"vw":3.085462},{"c":3.1,"h":3.14,"l":3.09,"n":188,"o":3.1,"t":"2026-08-07T04:00:00Z","v":8763,"vw":3.1103},{"c":3.1,"h":3.14,"l":3.08,"n":162,"o":3.1,"t":"2026-08-10T04:00:00Z","v":6668,"vw":3.102498},{"c":3.11,"h":3.115,"l":3.03,"n":106,"o":3.0903,"t":"2026-08-11T04:00:00Z","v":11201,"vw":3.088144},{"c":3.12,"h":3.14,"l":3.11,"n":118,"o":3.14,"t":"2026-08-12T04:00:00Z","v":8053,"vw":3.123894},{"c":3.13,"h":3.14,"l":3.12,"n":148,"o":3.12,"t":"2026-08-13T04:00:00Z","v":24406,"vw":3.126658},{"c":3.18,"h":3.18,"l":3.11,"n":234,"o":3.1249,"t":"2026-08-14T04:00:00Z","v":24240,"vw":3.151821},{"c":3.18,"h":3.2,"l":3.18,"n":548,"o":3.18,"t":"2026-08-17T04:00:00Z","v":15024,"vw":3.188953},{"c":3.2,"h":3.2,"l":3.1531,"n":109,"o":3.16,"t":"2026-08-18T04:00:00Z","v":8397,"vw":3.177769},{"c":3.26,"h":3.29,"l":3.105,"n":159,"o":3.105,"t":"2026-08-19T04:00:00Z","v":12052,"vw":3.227325},{"c":3.21,"h":3.2799,"l":3.2,"n":166,"o":3.2112,"t":"2026-08-20T04:00:00Z","v":13818,"vw":3.24694},{"c":3.29,"h":3.29,"l":3.2,"n":119,"o":3.27,"t":"2026-08-21T04:00:00Z","v":3984,"vw":3.259355},{"c":3.325,"h":3.34,"l":3.25,"n":133,"o":3.29,"t":"2026-08-24T04:00:00Z","v":5498,"vw":3.295752},{"c":3.3,"h":3.35,"l":3.3,"n":109,"o":3.35,"t":"2026-08-25T04:00:00Z","v":2675,"vw":3.328314},{"c":3.34,"h":3.34,"l":3.295,"n":133,"o":3.295,"t":"2026-08-26T04:00:00Z","v":2106,"vw":3.322894},{"c":3.35,"h":3.39,"l":3.28,"n":107,"o":3.3896,"t":"2026-08-27T04:00:00Z","v":10876,"vw":3.34257},{"c":3.33,"h":3.3672,"l":3.19,"n":361,"o":3.35,"t":"2026-08-28T04:00:00Z","v":35225,"vw":3.300876},{"c":3.27,"h":3.38,"l":3.27,"n":260,"o":3.35,"t":"2026-08-31T04:00:00Z","v":9959,"vw":3.327442},{"c":3.36,"h":3.36,"l":3.25,"n":227,"o":3.32,"t":"2026-09-01T04:00:00Z","v":20396,"vw":3.301135},{"c":3.23,"h":3.37,"l":3.23,"n":279,"o":3.3266,"t":"2026-09-02T04:00:00Z","v":11911,"vw":3.315415},{"c":3.27,"h":3.29,"l":3.225,"n":405,"o":3.28,"t":"2026-09-03T04:00:00Z","v":31525,"vw":3.26075},{"c":2.98,"h":3.38,"l":2.9509,"n":1787,"o":3.38,"t":"2026-09-04T04:00:00Z","v":99498,"vw":3.104615},{"c":2.9,"h":3,"l":2.9,"n":437,"o":2.91,"t":"2026-09-08T04:00:00Z","v":31888,"vw":2.945799},{"c":2.86,"h":2.915,"l":2.86,"n":258,"o":2.91,"t":"2026-09-09T04:00:00Z","v":20899,"vw":2.881553},{"c":2.9,"h":3.03,"l":2.81,"n":470,"o":2.93,"t":"2026-09-10T04:00:00Z","v":67932,"vw":2.882881},{"c":2.91,"h":3,"l":2.89,"n":304,"o":2.975,"t":"2026-09-11T04:00:00Z","v":33947,"vw":2.919206},{"c":2.96,"h":3.07,"l":2.86,"n":303,"o":2.92,"t":"2026-09-14T04:00:00Z","v":25432,"vw":2.915704},{"c":2.98,"h":3.08,"l":2.9257,"n":200,"o":2.94,"t":"2026-09-15T04:00:00Z","v":22997,"vw":2.955347},{"c":2.97,"h":3.035,"l":2.9372,"n":272,"o":3,"t":"2026-09-16T04:00:00Z","v":22354,"vw":2.965442},{"c":2.98,"h":3.005,"l":2.96,"n":226,"o":3.005,"t":"2026-09-17T04:00:00Z","v":12291,"vw":2.994482},{"c":3.06,"h":3.06,"l":2.9801,"n":210,"o":3,"t":"2026-09-18T04:00:00Z","v":10516,"vw":3.041686},{"c":3,"h":3.07,"l":2.99,"n":266,"o":3.06,"t":"2026-09-21T04:00:00Z","v":29548,"vw":3.01404},{"c":3.01,"h":3.03,"l":2.98,"n":165,"o":2.98,"t":"2026-09-22T04:00:00Z","v":7155,"vw":2.999737},{"c":2.97,"h":3.0001,"l":2.95,"n":355,"o":2.98,"t":"2026-09-23T04:00:00Z","v":14166,"vw":2.975667},{"c":2.93,"h":2.98,"l":2.85,"n":148,"o":2.96,"t":"2026-09-24T04:00:00Z","v":17490,"vw":2.94651},{"c":2.98,"h":2.995,"l":2.93,"n":209,"o":2.94,"t":"2026-09-25T04:00:00Z","v":3863,"vw":2.954976},{"c":2.92,"h":3.015,"l":2.92,"n":194,"o":2.95,"t":"2026-09-28T04:00:00Z","v":6459,"vw":2.957233},{"c":2.91,"h":3.0265,"l":2.88,"n":307,"o":3.0265,"t":"2026-09-29T04:00:00Z","v":6582,"vw":2.912122},{"c":2.88,"h":2.92,"l":2.8707,"n":131,"o":2.92,"t":"2026-09-30T04:00:00Z","v":4373,"vw":2.893414},{"c":2.87,"h":2.9,"l":2.85,"n":205,"o":2.85,"t":"2026-10-01T04:00:00Z","v":17553,"vw":2.877462},{"c":2.86,"h":2.95,"l":2.84,"n":286,"o":2.9,"t":"2026-10-02T04:00:00Z","v":21017,"vw":2.878772},{"c":2.9,"h":2.975,"l":2.87,"n":247,"o":2.93,"t":"2026-10-05T04:00:00Z","v":13531,"vw":2.916388},{"c":2.92,"h":2.945,"l":2.89,"n":142,"o":2.925,"t":"2026-10-06T04:00:00Z","v":8726,"vw":2.907101},{"c":2.9,"h":2.93,"l":2.8658,"n":141,"o":2.89,"t":"2026-10-07T04:00:00Z","v":13911,"vw":2.895262},{"c":2.91,"h":2.91,"l":2.86,"n":124,"o":2.9,"t":"2026-10-08T04:00:00Z","v":2375,"vw":2.889806},{"c":2.93,"h":2.9399,"l":2.9,"n":146,"o":2.9399,"t":"2026-10-09T04:00:00Z","v":5894,"vw":2.921276},{"c":2.9,"h":2.91,"l":2.9,"n":122,"o":2.91,"t":"2026-10-12T04:00:00Z","v":2141,"vw":2.908416},{"c":2.86,"h":2.9101,"l":2.86,"n":366,"o":2.9,"t":"2026-10-13T04:00:00Z","v":14262,"vw":2.892852},{"c":2.74,"h":2.9,"l":2.695,"n":313,"o":2.87,"t":"2026-10-14T04:00:00Z","v":32193,"vw":2.827508},{"c":2.72,"h":2.835,"l":2.6908,"n":197,"o":2.71,"t":"2026-10-15T04:00:00Z","v":13197,"vw":2.747883},{"c":2.72,"h":2.73,"l":2.7,"n":123,"o":2.7,"t":"2026-10-16T04:00:00Z","v":1885,"vw":2.72},{"c":2.63,"h":2.71,"l":2.63,"n":187,"o":2.71,"t":"2026-10-19T04:00:00Z","v":13049,"vw":2.677006},{"c":2.61,"h":2.685,"l":2.55,"n":303,"o":2.62,"t":"2026-10-20T04:00:00Z","v":30536,"vw":2.598904},{"c":2.58,"h":2.63,"l":2.57,"n":146,"o":2.63,"t":"2026-10-21T04:00:00Z","v":13487,"vw":2.58743},{"c":2.63,"h":2.7,"l":2.578,"n":172,"o":2.58,"t":"2026-10-22T04:00:00Z","v":21373,"vw":2.604836}],"volatilityBars":[{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-09-22T13:45:00Z","v":200,"vw":2.98},{"c":2.995,"h":2.995,"l":2.995,"n":2,"o":2.995,"t":"2026-09-22T14:15:00Z","v":101,"vw":2.995},{"c":2.99,"h":2.99,"l":2.99,"n":9,"o":2.99,"t":"2026-09-22T14:45:00Z","v":708,"vw":2.99},{"c":3,"h":3.03,"l":2.99,"n":16,"o":2.99,"t":"2026-09-22T15:45:00Z","v":1929,"vw":2.998851},{"c":3,"h":3.01,"l":3,"n":8,"o":3.01,"t":"2026-09-22T16:45:00Z","v":489,"vw":3.0075},{"c":3.0001,"h":3.0001,"l":3,"n":9,"o":3,"t":"2026-09-22T17:00:00Z","v":584,"vw":3.00005},{"c":3.005,"h":3.005,"l":3.005,"n":1,"o":3.005,"t":"2026-09-22T17:30:00Z","v":500,"vw":3.005},{"c":3,"h":3.005,"l":3,"n":2,"o":3.005,"t":"2026-09-22T17:45:00Z","v":200,"vw":3.0025},{"c":3.005,"h":3.005,"l":3.005,"n":2,"o":3.005,"t":"2026-09-22T18:00:00Z","v":300,"vw":3.005},{"c":3.0047,"h":3.01,"l":3.0001,"n":3,"o":3.01,"t":"2026-09-22T18:30:00Z","v":515,"vw":3.003204},{"c":3,"h":3,"l":3,"n":10,"o":3,"t":"2026-09-22T18:45:00Z","v":318,"vw":3},{"c":3.01,"h":3.01,"l":3,"n":10,"o":3,"t":"2026-09-22T19:45:00Z","v":408,"vw":3.003333},{"c":2.98,"h":2.98,"l":2.98,"n":7,"o":2.98,"t":"2026-09-23T13:30:00Z","v":273,"vw":2.98},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-09-23T13:45:00Z","v":200,"vw":3},{"c":3.0001,"h":3.0001,"l":3,"n":14,"o":3,"t":"2026-09-23T14:00:00Z","v":1414,"vw":3.00005},{"c":3,"h":3,"l":3,"n":9,"o":3,"t":"2026-09-23T14:15:00Z","v":740,"vw":3},{"c":2.9894,"h":3,"l":2.98,"n":29,"o":3,"t":"2026-09-23T15:00:00Z","v":1696,"vw":2.989132},{"c":2.9601,"h":2.97,"l":2.9601,"n":21,"o":2.9662,"t":"2026-09-23T15:45:00Z","v":1595,"vw":2.968174},{"c":2.96,"h":2.96,"l":2.96,"n":7,"o":2.96,"t":"2026-09-23T16:45:00Z","v":416,"vw":2.96},{"c":2.9778,"h":2.9778,"l":2.9778,"n":2,"o":2.9778,"t":"2026-09-23T17:00:00Z","v":101,"vw":2.9778},{"c":2.97,"h":2.9799,"l":2.97,"n":4,"o":2.9799,"t":"2026-09-23T17:15:00Z","v":1657,"vw":2.971575},{"c":2.97,"h":2.97,"l":2.97,"n":12,"o":2.97,"t":"2026-09-23T17:45:00Z","v":544,"vw":2.97},{"c":2.97,"h":2.97,"l":2.965,"n":63,"o":2.965,"t":"2026-09-23T18:15:00Z","v":2386,"vw":2.968462},{"c":2.95,"h":2.95,"l":2.95,"n":10,"o":2.95,"t":"2026-09-23T18:45:00Z","v":591,"vw":2.95},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-09-23T19:00:00Z","v":118,"vw":2.96},{"c":2.95,"h":2.95,"l":2.95,"n":14,"o":2.95,"t":"2026-09-23T19:30:00Z","v":674,"vw":2.95},{"c":2.97,"h":2.97,"l":2.96,"n":13,"o":2.96,"t":"2026-09-23T19:45:00Z","v":438,"vw":2.965},{"c":2.97,"h":2.97,"l":2.97,"n":5,"o":2.97,"t":"2026-09-23T20:00:00Z","v":215,"vw":2.97},{"c":2.955,"h":2.96,"l":2.955,"n":15,"o":2.96,"t":"2026-09-24T13:30:00Z","v":699,"vw":2.959094},{"c":2.96,"h":2.96,"l":2.95,"n":7,"o":2.95,"t":"2026-09-24T13:45:00Z","v":746,"vw":2.953031},{"c":2.85,"h":2.85,"l":2.85,"n":5,"o":2.85,"t":"2026-09-24T15:00:00Z","v":127,"vw":2.85},{"c":2.945,"h":2.945,"l":2.945,"n":1,"o":2.945,"t":"2026-09-24T15:30:00Z","v":12500,"vw":2.945},{"c":2.945,"h":2.945,"l":2.945,"n":1,"o":2.945,"t":"2026-09-24T17:15:00Z","v":1276,"vw":2.945},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-09-24T19:30:00Z","v":741,"vw":2.98},{"c":2.915,"h":2.915,"l":2.915,"n":1,"o":2.915,"t":"2026-09-24T19:45:00Z","v":100,"vw":2.915},{"c":2.93,"h":2.93,"l":2.93,"n":4,"o":2.93,"t":"2026-09-24T20:00:00Z","v":116,"vw":2.93},{"c":2.94,"h":2.94,"l":2.94,"n":12,"o":2.94,"t":"2026-09-25T13:30:00Z","v":260,"vw":2.94},{"c":2.995,"h":2.995,"l":2.995,"n":1,"o":2.995,"t":"2026-09-25T15:15:00Z","v":100,"vw":2.995},{"c":2.9677,"h":2.9677,"l":2.9677,"n":1,"o":2.9677,"t":"2026-09-25T15:30:00Z","v":200,"vw":2.9677},{"c":2.93,"h":2.935,"l":2.93,"n":4,"o":2.935,"t":"2026-09-25T15:45:00Z","v":262,"vw":2.9325},{"c":2.9301,"h":2.9301,"l":2.9301,"n":1,"o":2.9301,"t":"2026-09-25T16:00:00Z","v":100,"vw":2.9301},{"c":2.94,"h":2.94,"l":2.94,"n":4,"o":2.94,"t":"2026-09-25T17:15:00Z","v":240,"vw":2.94},{"c":2.95,"h":2.96,"l":2.95,"n":27,"o":2.96,"t":"2026-09-25T19:45:00Z","v":921,"vw":2.955755},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-09-25T20:00:00Z","v":168,"vw":2.98},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-28T12:30:00Z","v":100,"vw":3.15},{"c":2.96,"h":2.96,"l":2.95,"n":16,"o":2.95,"t":"2026-09-28T13:30:00Z","v":725,"vw":2.955398},{"c":3.015,"h":3.015,"l":3.015,"n":2,"o":3.015,"t":"2026-09-28T13:45:00Z","v":116,"vw":3.015},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-09-28T14:00:00Z","v":691,"vw":3},{"c":2.97,"h":2.975,"l":2.97,"n":3,"o":2.975,"t":"2026-09-28T14:30:00Z","v":1079,"vw":2.971461},{"c":2.95,"h":2.95,"l":2.95,"n":10,"o":2.95,"t":"2026-09-28T17:45:00Z","v":313,"vw":2.95},{"c":2.94,"h":2.94,"l":2.94,"n":5,"o":2.94,"t":"2026-09-28T18:00:00Z","v":212,"vw":2.94},{"c":2.94,"h":2.945,"l":2.94,"n":12,"o":2.94,"t":"2026-09-28T18:45:00Z","v":1282,"vw":2.940455},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-09-28T19:00:00Z","v":112,"vw":2.94},{"c":2.93,"h":2.93,"l":2.93,"n":19,"o":2.93,"t":"2026-09-28T19:45:00Z","v":283,"vw":2.93},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-09-28T20:00:00Z","v":582,"vw":2.92},{"c":3.0265,"h":3.0265,"l":3.0265,"n":3,"o":3.0265,"t":"2026-09-29T13:45:00Z","v":105,"vw":3.0265},{"c":2.9161,"h":2.96,"l":2.9161,"n":8,"o":2.96,"t":"2026-09-29T14:15:00Z","v":317,"vw":2.935611},{"c":2.93,"h":2.93,"l":2.91,"n":11,"o":2.91,"t":"2026-09-29T14:30:00Z","v":342,"vw":2.92},{"c":2.9,"h":2.9052,"l":2.88,"n":18,"o":2.9052,"t":"2026-09-29T14:45:00Z","v":1253,"vw":2.89964},{"c":2.9025,"h":2.9025,"l":2.9025,"n":5,"o":2.9025,"t":"2026-09-29T15:30:00Z","v":300,"vw":2.9025},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-29T16:15:00Z","v":286,"vw":2.91},{"c":2.915,"h":2.915,"l":2.9,"n":7,"o":2.9,"t":"2026-09-29T17:30:00Z","v":442,"vw":2.9038},{"c":2.915,"h":2.915,"l":2.915,"n":9,"o":2.915,"t":"2026-09-29T18:00:00Z","v":811,"vw":2.915},{"c":2.9,"h":2.9,"l":2.9,"n":5,"o":2.9,"t":"2026-09-29T19:45:00Z","v":412,"vw":2.9},{"c":2.91,"h":2.91,"l":2.91,"n":4,"o":2.91,"t":"2026-09-29T20:00:00Z","v":582,"vw":2.91},{"c":2.8707,"h":2.92,"l":2.8707,"n":5,"o":2.92,"t":"2026-09-30T18:15:00Z","v":3012,"vw":2.89535},{"c":2.88,"h":2.88,"l":2.88,"n":8,"o":2.88,"t":"2026-09-30T19:45:00Z","v":328,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":4,"o":2.88,"t":"2026-09-30T20:00:00Z","v":236,"vw":2.88},{"c":2.9197,"h":2.9197,"l":2.9197,"n":1,"o":2.9197,"t":"2026-10-01T11:00:00Z","v":100,"vw":2.9197},{"c":2.88,"h":2.88,"l":2.85,"n":25,"o":2.86,"t":"2026-10-01T13:30:00Z","v":2409,"vw":2.851862},{"c":2.88,"h":2.88,"l":2.87,"n":4,"o":2.87,"t":"2026-10-01T14:30:00Z","v":361,"vw":2.872778},{"c":2.88,"h":2.88,"l":2.88,"n":14,"o":2.88,"t":"2026-10-01T15:00:00Z","v":798,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-01T15:15:00Z","v":100,"vw":2.88},{"c":2.8839,"h":2.8839,"l":2.88,"n":19,"o":2.88,"t":"2026-10-01T15:30:00Z","v":10321,"vw":2.881613},{"c":2.8894,"h":2.8894,"l":2.885,"n":5,"o":2.885,"t":"2026-10-01T15:45:00Z","v":343,"vw":2.886588},{"c":2.88,"h":2.88,"l":2.88,"n":7,"o":2.88,"t":"2026-10-01T16:30:00Z","v":373,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-01T17:30:00Z","v":100,"vw":2.88},{"c":2.8899,"h":2.8899,"l":2.878,"n":2,"o":2.878,"t":"2026-10-01T18:15:00Z","v":1328,"vw":2.882731},{"c":2.9,"h":2.9,"l":2.9,"n":6,"o":2.9,"t":"2026-10-01T19:45:00Z","v":165,"vw":2.9},{"c":2.87,"h":2.87,"l":2.87,"n":6,"o":2.87,"t":"2026-10-01T20:00:00Z","v":291,"vw":2.87},{"c":2.87,"h":2.9,"l":2.87,"n":14,"o":2.9,"t":"2026-10-02T13:30:00Z","v":439,"vw":2.891261},{"c":2.95,"h":2.95,"l":2.93,"n":6,"o":2.93,"t":"2026-10-02T14:15:00Z","v":1676,"vw":2.931358},{"c":2.9,"h":2.9,"l":2.87,"n":3,"o":2.87,"t":"2026-10-02T14:30:00Z","v":697,"vw":2.885},{"c":2.91,"h":2.91,"l":2.87,"n":27,"o":2.91,"t":"2026-10-02T16:30:00Z","v":7606,"vw":2.884885},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-10-02T17:00:00Z","v":201,"vw":2.89},{"c":2.88,"h":2.89,"l":2.88,"n":6,"o":2.88,"t":"2026-10-02T17:15:00Z","v":430,"vw":2.885},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-10-02T18:15:00Z","v":142,"vw":2.89},{"c":2.88,"h":2.89,"l":2.88,"n":24,"o":2.89,"t":"2026-10-02T19:15:00Z","v":335,"vw":2.886},{"c":2.85,"h":2.8797,"l":2.85,"n":32,"o":2.87,"t":"2026-10-02T19:30:00Z","v":3984,"vw":2.867846},{"c":2.85,"h":2.8699,"l":2.84,"n":53,"o":2.85,"t":"2026-10-02T19:45:00Z","v":4470,"vw":2.851538},{"c":2.86,"h":2.86,"l":2.86,"n":4,"o":2.86,"t":"2026-10-02T20:00:00Z","v":269,"vw":2.86},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-05T13:30:00Z","v":100,"vw":2.93},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-05T13:45:00Z","v":100,"vw":2.9},{"c":2.9,"h":2.9,"l":2.87,"n":5,"o":2.87,"t":"2026-10-05T14:15:00Z","v":380,"vw":2.89},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-05T14:30:00Z","v":202,"vw":2.9},{"c":2.9499,"h":2.9499,"l":2.9,"n":7,"o":2.9194,"t":"2026-10-05T15:00:00Z","v":998,"vw":2.915715},{"c":2.94,"h":2.94,"l":2.94,"n":5,"o":2.94,"t":"2026-10-05T15:15:00Z","v":1488,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-05T15:30:00Z","v":100,"vw":2.94},{"c":2.975,"h":2.975,"l":2.975,"n":2,"o":2.975,"t":"2026-10-05T17:15:00Z","v":101,"vw":2.975},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-05T17:30:00Z","v":1748,"vw":2.91},{"c":2.975,"h":2.975,"l":2.975,"n":1,"o":2.975,"t":"2026-10-05T17:45:00Z","v":100,"vw":2.975},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-05T18:00:00Z","v":222,"vw":2.94},{"c":2.93,"h":2.935,"l":2.93,"n":8,"o":2.935,"t":"2026-10-05T18:15:00Z","v":326,"vw":2.9325},{"c":2.93,"h":2.94,"l":2.93,"n":8,"o":2.94,"t":"2026-10-05T19:30:00Z","v":833,"vw":2.931359},{"c":2.905,"h":2.94,"l":2.9,"n":34,"o":2.93,"t":"2026-10-05T19:45:00Z","v":1535,"vw":2.915901},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-05T20:00:00Z","v":2841,"vw":2.9},{"c":2.945,"h":2.945,"l":2.925,"n":4,"o":2.925,"t":"2026-10-06T14:45:00Z","v":647,"vw":2.928709},{"c":2.915,"h":2.9298,"l":2.915,"n":4,"o":2.9298,"t":"2026-10-06T16:00:00Z","v":1161,"vw":2.919036},{"c":2.92,"h":2.92,"l":2.92,"n":7,"o":2.92,"t":"2026-10-06T16:15:00Z","v":329,"vw":2.92},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-10-06T16:45:00Z","v":300,"vw":2.9},{"c":2.9024,"h":2.9024,"l":2.9,"n":11,"o":2.9,"t":"2026-10-06T17:15:00Z","v":3000,"vw":2.901729},{"c":2.9198,"h":2.9198,"l":2.915,"n":2,"o":2.915,"t":"2026-10-06T18:15:00Z","v":200,"vw":2.9174},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-06T18:30:00Z","v":320,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-06T19:15:00Z","v":100,"vw":2.9},{"c":2.89,"h":2.89,"l":2.89,"n":6,"o":2.89,"t":"2026-10-06T19:30:00Z","v":900,"vw":2.89},{"c":2.92,"h":2.92,"l":2.92,"n":5,"o":2.92,"t":"2026-10-06T20:00:00Z","v":258,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-07T12:45:00Z","v":200,"vw":2.92},{"c":2.89,"h":2.89,"l":2.89,"n":4,"o":2.89,"t":"2026-10-07T13:30:00Z","v":130,"vw":2.89},{"c":2.92,"h":2.93,"l":2.9002,"n":5,"o":2.9002,"t":"2026-10-07T13:45:00Z","v":2100,"vw":2.91199},{"c":2.9,"h":2.9,"l":2.9,"n":5,"o":2.9,"t":"2026-10-07T14:00:00Z","v":228,"vw":2.9},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-10-07T14:15:00Z","v":1250,"vw":2.89},{"c":2.8999,"h":2.8999,"l":2.8999,"n":1,"o":2.8999,"t":"2026-10-07T15:45:00Z","v":100,"vw":2.8999},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-07T16:30:00Z","v":100,"vw":2.89},{"c":2.9,"h":2.9,"l":2.898,"n":5,"o":2.898,"t":"2026-10-07T17:00:00Z","v":575,"vw":2.8992},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-07T17:15:00Z","v":215,"vw":2.9},{"c":2.875,"h":2.89,"l":2.875,"n":21,"o":2.89,"t":"2026-10-07T18:15:00Z","v":2072,"vw":2.885694},{"c":2.89,"h":2.89,"l":2.8658,"n":5,"o":2.8658,"t":"2026-10-07T18:30:00Z","v":2218,"vw":2.866958},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-07T18:45:00Z","v":306,"vw":2.9},{"c":2.91,"h":2.91,"l":2.91,"n":4,"o":2.91,"t":"2026-10-07T19:00:00Z","v":2699,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-07T19:30:00Z","v":100,"vw":2.91},{"c":2.9,"h":2.9,"l":2.9,"n":8,"o":2.9,"t":"2026-10-07T19:45:00Z","v":168,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":5,"o":2.9,"t":"2026-10-07T20:00:00Z","v":486,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-08T13:30:00Z","v":200,"vw":2.9},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-10-08T16:00:00Z","v":384,"vw":2.89},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-08T18:15:00Z","v":375,"vw":2.86},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-10-08T18:30:00Z","v":102,"vw":2.87},{"c":2.91,"h":2.91,"l":2.91,"n":6,"o":2.91,"t":"2026-10-08T20:00:00Z","v":552,"vw":2.91},{"c":2.92,"h":2.9399,"l":2.92,"n":3,"o":2.9399,"t":"2026-10-09T13:45:00Z","v":707,"vw":2.937016},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-09T16:45:00Z","v":154,"vw":2.9},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-09T17:00:00Z","v":249,"vw":2.91},{"c":2.9199,"h":2.9199,"l":2.9199,"n":1,"o":2.9199,"t":"2026-10-09T18:30:00Z","v":689,"vw":2.9199},{"c":2.91,"h":2.91,"l":2.91,"n":3,"o":2.91,"t":"2026-10-09T18:45:00Z","v":103,"vw":2.91},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-09T19:00:00Z","v":100,"vw":2.92},{"c":2.9,"h":2.92,"l":2.9,"n":3,"o":2.92,"t":"2026-10-09T19:15:00Z","v":610,"vw":2.903333},{"c":2.92,"h":2.92,"l":2.92,"n":4,"o":2.92,"t":"2026-10-09T19:30:00Z","v":216,"vw":2.92},{"c":2.93,"h":2.93,"l":2.915,"n":19,"o":2.92,"t":"2026-10-09T19:45:00Z","v":1911,"vw":2.923103},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-09T20:00:00Z","v":589,"vw":2.93},{"c":2.9433,"h":2.9433,"l":2.9433,"n":1,"o":2.9433,"t":"2026-10-12T10:15:00Z","v":100,"vw":2.9433},{"c":2.91,"h":2.91,"l":2.91,"n":5,"o":2.91,"t":"2026-10-12T13:30:00Z","v":327,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":3,"o":2.91,"t":"2026-10-12T16:15:00Z","v":110,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-12T18:30:00Z","v":120,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-12T18:45:00Z","v":405,"vw":2.91},{"c":2.9,"h":2.9,"l":2.9,"n":5,"o":2.9,"t":"2026-10-12T20:00:00Z","v":181,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-10-13T14:45:00Z","v":200,"vw":2.9},{"c":2.9099,"h":2.9101,"l":2.9,"n":14,"o":2.9,"t":"2026-10-13T15:00:00Z","v":1302,"vw":2.908957},{"c":2.9,"h":2.9,"l":2.9,"n":16,"o":2.9,"t":"2026-10-13T18:45:00Z","v":341,"vw":2.9},{"c":2.9001,"h":2.905,"l":2.9,"n":41,"o":2.9,"t":"2026-10-13T19:00:00Z","v":3213,"vw":2.901593},{"c":2.875,"h":2.91,"l":2.875,"n":46,"o":2.9,"t":"2026-10-13T19:15:00Z","v":6175,"vw":2.892943},{"c":2.86,"h":2.8601,"l":2.86,"n":5,"o":2.86,"t":"2026-10-13T19:45:00Z","v":1040,"vw":2.86001},{"c":2.86,"h":2.86,"l":2.86,"n":4,"o":2.86,"t":"2026-10-13T20:00:00Z","v":319,"vw":2.86},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-14T10:15:00Z","v":100,"vw":2.8},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-14T12:45:00Z","v":1012,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-14T13:00:00Z","v":202,"vw":2.86},{"c":2.9,"h":2.9,"l":2.87,"n":10,"o":2.87,"t":"2026-10-14T13:30:00Z","v":1422,"vw":2.893289},{"c":2.84,"h":2.9,"l":2.84,"n":46,"o":2.9,"t":"2026-10-14T13:45:00Z","v":9216,"vw":2.858805},{"c":2.84,"h":2.84,"l":2.84,"n":6,"o":2.84,"t":"2026-10-14T14:00:00Z","v":750,"vw":2.84},{"c":2.8323,"h":2.8401,"l":2.8323,"n":21,"o":2.84,"t":"2026-10-14T14:15:00Z","v":3800,"vw":2.839291},{"c":2.8319,"h":2.85,"l":2.83,"n":17,"o":2.85,"t":"2026-10-14T14:30:00Z","v":2782,"vw":2.838842},{"c":2.8341,"h":2.835,"l":2.8341,"n":2,"o":2.835,"t":"2026-10-14T15:00:00Z","v":300,"vw":2.8344},{"c":2.8478,"h":2.8478,"l":2.8478,"n":1,"o":2.8478,"t":"2026-10-14T15:45:00Z","v":300,"vw":2.8478},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-14T16:15:00Z","v":200,"vw":2.84},{"c":2.835,"h":2.8375,"l":2.835,"n":3,"o":2.8375,"t":"2026-10-14T16:30:00Z","v":667,"vw":2.83625},{"c":2.8273,"h":2.835,"l":2.821,"n":6,"o":2.821,"t":"2026-10-14T17:30:00Z","v":600,"vw":2.826047},{"c":2.8299,"h":2.835,"l":2.8,"n":30,"o":2.835,"t":"2026-10-14T17:45:00Z","v":2525,"vw":2.82227},{"c":2.79,"h":2.8,"l":2.79,"n":7,"o":2.8,"t":"2026-10-14T18:15:00Z","v":1222,"vw":2.799091},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-14T18:45:00Z","v":100,"vw":2.77},{"c":2.7262,"h":2.7532,"l":2.7006,"n":19,"o":2.7532,"t":"2026-10-14T19:15:00Z","v":1880,"vw":2.716249},{"c":2.7299,"h":2.73,"l":2.695,"n":10,"o":2.715,"t":"2026-10-14T19:30:00Z","v":811,"vw":2.718088},{"c":2.73,"h":2.78,"l":2.73,"n":10,"o":2.73,"t":"2026-10-14T19:45:00Z","v":2146,"vw":2.773809},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-14T20:00:00Z","v":297,"vw":2.74},{"c":2.81,"h":2.81,"l":2.6908,"n":14,"o":2.71,"t":"2026-10-15T13:30:00Z","v":1753,"vw":2.72164},{"c":2.815,"h":2.815,"l":2.815,"n":2,"o":2.815,"t":"2026-10-15T14:00:00Z","v":1001,"vw":2.815},{"c":2.7501,"h":2.835,"l":2.75,"n":25,"o":2.8,"t":"2026-10-15T14:45:00Z","v":2858,"vw":2.795215},{"c":2.745,"h":2.745,"l":2.745,"n":1,"o":2.745,"t":"2026-10-15T16:15:00Z","v":100,"vw":2.745},{"c":2.72,"h":2.72,"l":2.72,"n":13,"o":2.72,"t":"2026-10-15T16:30:00Z","v":431,"vw":2.72},{"c":2.71,"h":2.71,"l":2.71,"n":4,"o":2.71,"t":"2026-10-15T16:45:00Z","v":230,"vw":2.71},{"c":2.72,"h":2.72,"l":2.71,"n":24,"o":2.71,"t":"2026-10-15T17:45:00Z","v":780,"vw":2.716667},{"c":2.72,"h":2.72,"l":2.705,"n":32,"o":2.705,"t":"2026-10-15T19:45:00Z","v":4994,"vw":2.71942},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-16T13:30:00Z","v":100,"vw":2.7},{"c":2.72,"h":2.73,"l":2.72,"n":12,"o":2.73,"t":"2026-10-16T16:15:00Z","v":514,"vw":2.725},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-16T18:00:00Z","v":100,"vw":2.73},{"c":2.72,"h":2.72,"l":2.72,"n":7,"o":2.72,"t":"2026-10-16T19:15:00Z","v":409,"vw":2.72},{"c":2.7,"h":2.71,"l":2.7,"n":27,"o":2.71,"t":"2026-10-19T13:45:00Z","v":629,"vw":2.708},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-10-19T15:00:00Z","v":1833,"vw":2.7},{"c":2.69,"h":2.69,"l":2.69,"n":12,"o":2.69,"t":"2026-10-19T15:15:00Z","v":761,"vw":2.69},{"c":2.682,"h":2.682,"l":2.682,"n":8,"o":2.682,"t":"2026-10-19T15:45:00Z","v":712,"vw":2.682},{"c":2.67,"h":2.67,"l":2.67,"n":3,"o":2.67,"t":"2026-10-19T19:15:00Z","v":330,"vw":2.67},{"c":2.66,"h":2.681,"l":2.63,"n":30,"o":2.67,"t":"2026-10-19T19:45:00Z","v":6565,"vw":2.668516},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-19T20:00:00Z","v":220,"vw":2.63},{"c":2.6549,"h":2.6549,"l":2.6549,"n":1,"o":2.6549,"t":"2026-10-19T22:00:00Z","v":150,"vw":2.6549},{"c":2.685,"h":2.685,"l":2.62,"n":9,"o":2.62,"t":"2026-10-20T13:30:00Z","v":1316,"vw":2.627904},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-20T14:00:00Z","v":200,"vw":2.64},{"c":2.63,"h":2.66,"l":2.63,"n":17,"o":2.66,"t":"2026-10-20T14:15:00Z","v":1879,"vw":2.644599},{"c":2.62,"h":2.6211,"l":2.62,"n":20,"o":2.62,"t":"2026-10-20T14:45:00Z","v":1690,"vw":2.620137},{"c":2.61,"h":2.625,"l":2.6,"n":31,"o":2.625,"t":"2026-10-20T15:00:00Z","v":6671,"vw":2.612393},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-20T15:15:00Z","v":250,"vw":2.6},{"c":2.5853,"h":2.605,"l":2.5853,"n":20,"o":2.5972,"t":"2026-10-20T16:15:00Z","v":1372,"vw":2.595216},{"c":2.565,"h":2.5701,"l":2.56,"n":25,"o":2.57,"t":"2026-10-20T16:30:00Z","v":1087,"vw":2.566613},{"c":2.5902,"h":2.5902,"l":2.57,"n":7,"o":2.57,"t":"2026-10-20T16:45:00Z","v":1180,"vw":2.573731},{"c":2.655,"h":2.655,"l":2.655,"n":1,"o":2.655,"t":"2026-10-20T17:00:00Z","v":100,"vw":2.655},{"c":2.58,"h":2.59,"l":2.58,"n":8,"o":2.59,"t":"2026-10-20T17:15:00Z","v":465,"vw":2.583333},{"c":2.6,"h":2.6,"l":2.6,"n":8,"o":2.6,"t":"2026-10-20T17:30:00Z","v":459,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-20T18:00:00Z","v":189,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-20T18:15:00Z","v":110,"vw":2.6},{"c":2.59,"h":2.595,"l":2.55,"n":47,"o":2.58,"t":"2026-10-20T19:00:00Z","v":10436,"vw":2.579473},{"c":2.6,"h":2.6,"l":2.6,"n":4,"o":2.6,"t":"2026-10-20T19:30:00Z","v":975,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-20T19:45:00Z","v":381,"vw":2.6},{"c":2.61,"h":2.61,"l":2.61,"n":3,"o":2.61,"t":"2026-10-20T20:00:00Z","v":192,"vw":2.61},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-21T11:00:00Z","v":100,"vw":2.55},{"c":2.63,"h":2.63,"l":2.63,"n":4,"o":2.63,"t":"2026-10-21T14:00:00Z","v":491,"vw":2.63},{"c":2.61,"h":2.61,"l":2.61,"n":7,"o":2.61,"t":"2026-10-21T16:30:00Z","v":412,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-21T16:45:00Z","v":100,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":5,"o":2.61,"t":"2026-10-21T17:45:00Z","v":222,"vw":2.61},{"c":2.6048,"h":2.6048,"l":2.6048,"n":2,"o":2.6048,"t":"2026-10-21T18:15:00Z","v":142,"vw":2.6048},{"c":2.59,"h":2.6006,"l":2.57,"n":51,"o":2.6006,"t":"2026-10-21T18:45:00Z","v":10778,"vw":2.584431},{"c":2.58,"h":2.58,"l":2.58,"n":5,"o":2.58,"t":"2026-10-21T19:00:00Z","v":415,"vw":2.58},{"c":2.6396,"h":2.6396,"l":2.57,"n":3,"o":2.57,"t":"2026-10-22T12:30:00Z","v":256,"vw":2.6048},{"c":2.58,"h":2.58,"l":2.578,"n":9,"o":2.58,"t":"2026-10-22T13:30:00Z","v":7745,"vw":2.579948},{"c":2.66,"h":2.66,"l":2.64,"n":13,"o":2.64,"t":"2026-10-22T14:15:00Z","v":1050,"vw":2.65337},{"c":2.66,"h":2.7,"l":2.66,"n":2,"o":2.7,"t":"2026-10-22T14:30:00Z","v":650,"vw":2.681538},{"c":2.625,"h":2.625,"l":2.625,"n":1,"o":2.625,"t":"2026-10-22T14:45:00Z","v":350,"vw":2.625},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-22T15:00:00Z","v":110,"vw":2.59},{"c":2.625,"h":2.6499,"l":2.625,"n":3,"o":2.6499,"t":"2026-10-22T16:00:00Z","v":3330,"vw":2.646484},{"c":2.6253,"h":2.6253,"l":2.6253,"n":1,"o":2.6253,"t":"2026-10-22T16:15:00Z","v":600,"vw":2.6253},{"c":2.6,"h":2.62,"l":2.58,"n":38,"o":2.5814,"t":"2026-10-22T17:15:00Z","v":5741,"vw":2.593069},{"c":2.62,"h":2.62,"l":2.6,"n":7,"o":2.6,"t":"2026-10-22T17:30:00Z","v":579,"vw":2.614909},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-10-22T18:30:00Z","v":111,"vw":2.59},{"c":2.635,"h":2.635,"l":2.635,"n":2,"o":2.635,"t":"2026-10-22T19:45:00Z","v":103,"vw":2.635},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-22T20:00:00Z","v":148,"vw":2.63}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.37317996533591924,"strike":7.135993067183851,"iv":3.5941143962329356,"gamma":0.15802609644167348,"theta":-0.01674738929508267,"vega":0.0026747306526444313,"rho":0.00042918582377308203,"breakevenPct":185.51988716805215},{"delta":0.4,"premium":0.3690628795498356,"strike":6.312575909967113,"iv":3.126689652826988,"gamma":0.22423416617447878,"theta":-0.014628937354070674,"vega":0.002693994666961698,"rho":0.000535061979265915,"breakevenPct":154.05470682573952},{"delta":0.45,"premium":0.36494579376375186,"strike":5.489158752750376,"iv":2.659264909421041,"gamma":0.290442235907284,"theta":-0.01251048541305868,"vega":0.0027132586812789647,"rho":0.0006409381347587476,"breakevenPct":122.58952648342694},{"delta":0.5,"premium":0.3608287079776682,"strike":4.665741595533639,"iv":2.1918401660150932,"gamma":0.35665030564008926,"theta":-0.010392033472046681,"vega":0.002732522695596232,"rho":0.0007468142902515804,"breakevenPct":91.12434614111433},{"delta":0.55,"premium":0.3567116221915845,"strike":3.8423244383169,"iv":1.724415422609146,"gamma":0.42285837537289456,"theta":-0.008273581531034684,"vega":0.0027517867099134986,"rho":0.0008526904457444133,"breakevenPct":59.65916579880172},{"delta":0.6,"premium":0.3525945364055008,"strike":3.018907281100164,"iv":1.256990679203199,"gamma":0.4890664451056997,"theta":-0.006155129590022689,"vega":0.0027710507242307654,"rho":0.000958566601237246,"breakevenPct":28.193985456489145}],"put":[{"delta":0.35,"premium":0.32368152882795614,"strike":2.74143837750287,"iv":0.6823122972815702,"gamma":0.9534919359137659,"theta":-0.002973350470772509,"vega":0.002625813080760913,"rho":-0.0010012634783120446,"breakevenPct":8.070081799432934},{"delta":0.4,"premium":0.6808770974033269,"strike":3.0882301916537154,"iv":0.9950973122668876,"gamma":0.8345974302169608,"theta":-0.004360624055159324,"vega":0.0026302121455531236,"rho":-0.0013850104200870648,"breakevenPct":8.465661815574581},{"delta":0.45,"premium":1.0380726659786972,"strike":3.4350220058045604,"iv":1.3078823272522047,"gamma":0.7157029245201557,"theta":-0.005747897639546137,"vega":0.0026346112103453343,"rho":-0.0017687573618620845,"breakevenPct":8.861241831716228},{"delta":0.5,"premium":1.3952682345540675,"strike":3.7818138199554054,"iv":1.6206673422375215,"gamma":0.5968084188233507,"theta":-0.007135171223932949,"vega":0.002639010275137545,"rho":-0.002152504303637104,"breakevenPct":9.256821847857875},{"delta":0.55,"premium":1.7524638031294384,"strike":4.1286056341062505,"iv":1.9334523572228393,"gamma":0.4779139131265455,"theta":-0.008522444808319764,"vega":0.0026434093399297556,"rho":-0.0025362512454121244,"breakevenPct":9.652401863999522},{"delta":0.6,"premium":2.1096593717048084,"strike":4.4753974482570955,"iv":2.246237372208156,"gamma":0.3590194074297406,"theta":-0.009909718392706575,"vega":0.002647808404721966,"rho":-0.0029199981871871434,"breakevenPct":10.047981880141169},{"delta":0.65,"premium":2.4668549402801796,"strike":4.822189262407941,"iv":2.5590223871934734,"gamma":0.24012490173293533,"theta":-0.01129699197709339,"vega":0.002652207469514177,"rho":-0.003303745128962164,"breakevenPct":10.443561896282816},{"delta":0.7,"premium":4.383343282887683,"strike":6.733343282887683,"iv":3.2864218849288616,"gamma":0.14572960722214476,"theta":-0.013845500004124774,"vega":0.0025636175065007322,"rho":-0.00491969312637908,"breakevenPct":10.646387832699626}]},"raw":{"call":[{"delta":0.35,"premium":0.37317996533591924,"strike":7.135993067183851,"iv":3.5941143962329356,"gamma":0.15802609644167348,"theta":-0.01674738929508267,"vega":0.0026747306526444313,"rho":0.00042918582377308203,"breakevenPct":185.51988716805215},{"delta":0.4,"premium":0.3690628795498356,"strike":6.312575909967113,"iv":3.126689652826988,"gamma":0.22423416617447878,"theta":-0.014628937354070674,"vega":0.002693994666961698,"rho":0.000535061979265915,"breakevenPct":154.05470682573952},{"delta":0.45,"premium":0.36494579376375186,"strike":5.489158752750376,"iv":2.659264909421041,"gamma":0.290442235907284,"theta":-0.01251048541305868,"vega":0.0027132586812789647,"rho":0.0006409381347587476,"breakevenPct":122.58952648342694},{"delta":0.5,"premium":0.3608287079776682,"strike":4.665741595533639,"iv":2.1918401660150932,"gamma":0.35665030564008926,"theta":-0.010392033472046681,"vega":0.002732522695596232,"rho":0.0007468142902515804,"breakevenPct":91.12434614111433},{"delta":0.55,"premium":0.3567116221915845,"strike":3.8423244383169,"iv":1.724415422609146,"gamma":0.42285837537289456,"theta":-0.008273581531034684,"vega":0.0027517867099134986,"rho":0.0008526904457444133,"breakevenPct":59.65916579880172},{"delta":0.6,"premium":0.3525945364055008,"strike":3.018907281100164,"iv":1.256990679203199,"gamma":0.4890664451056997,"theta":-0.006155129590022689,"vega":0.0027710507242307654,"rho":0.000958566601237246,"breakevenPct":28.193985456489145}],"put":[{"delta":0.35,"premium":0.32368152882795614,"strike":2.74143837750287,"iv":0.6823122972815702,"gamma":0.9534919359137659,"theta":-0.002973350470772509,"vega":0.002625813080760913,"rho":-0.0010012634783120446,"breakevenPct":8.070081799432934},{"delta":0.4,"premium":0.6808770974033269,"strike":3.0882301916537154,"iv":0.9950973122668876,"gamma":0.8345974302169608,"theta":-0.004360624055159324,"vega":0.0026302121455531236,"rho":-0.0013850104200870648,"breakevenPct":8.465661815574581},{"delta":0.45,"premium":1.0380726659786972,"strike":3.4350220058045604,"iv":1.3078823272522047,"gamma":0.7157029245201557,"theta":-0.005747897639546137,"vega":0.0026346112103453343,"rho":-0.0017687573618620845,"breakevenPct":8.861241831716228},{"delta":0.5,"premium":1.3952682345540675,"strike":3.7818138199554054,"iv":1.6206673422375215,"gamma":0.5968084188233507,"theta":-0.007135171223932949,"vega":0.002639010275137545,"rho":-0.002152504303637104,"breakevenPct":9.256821847857875},{"delta":0.55,"premium":1.7524638031294384,"strike":4.1286056341062505,"iv":1.9334523572228393,"gamma":0.4779139131265455,"theta":-0.008522444808319764,"vega":0.0026434093399297556,"rho":-0.0025362512454121244,"breakevenPct":9.652401863999522},{"delta":0.6,"premium":2.1096593717048084,"strike":4.4753974482570955,"iv":2.246237372208156,"gamma":0.3590194074297406,"theta":-0.009909718392706575,"vega":0.002647808404721966,"rho":-0.0029199981871871434,"breakevenPct":10.047981880141169},{"delta":0.65,"premium":2.4668549402801796,"strike":4.822189262407941,"iv":2.5590223871934734,"gamma":0.24012490173293533,"theta":-0.01129699197709339,"vega":0.002652207469514177,"rho":-0.003303745128962164,"breakevenPct":10.443561896282816},{"delta":0.7,"premium":4.383343282887683,"strike":6.733343282887683,"iv":3.2864218849288616,"gamma":0.14572960722214476,"theta":-0.013845500004124774,"vega":0.0025636175065007322,"rho":-0.00491969312637908,"breakevenPct":10.646387832699626}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}