{"symbol":"NA","url":"https://intraalpha.com/companies/NA","capturedAt":"2026-10-22T23:50:37.117Z","state":"partial","quote":{"symbol":"NA","last_price":1.7,"prev_close":1.82,"regular_close":1.68,"change":-0.12,"change_pct":-6.5934,"regular_change":-0.14,"regular_change_pct":-7.6923,"extended_change":0.02,"extended_change_pct":1.1905,"bid":1.67,"ask":1.85,"bid_size":900,"ask_size":100,"volume":23809,"vwap":1.747076,"open":1.79,"high":1.8813,"low":1.68,"close":1.68,"trade_count":447,"last_trade_at":"2026-10-22T22:48:18.968890173Z","last_quote_at":"2026-10-22T23:50:12.678397324Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:35.803367496-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:57.843Z","bars":[{"c":1.7002,"h":1.7002,"l":1.7002,"n":2,"o":1.7002,"t":"2026-10-15T12:55:00Z","v":256,"vw":1.7002},{"c":1.76,"h":1.76,"l":1.76,"n":9,"o":1.76,"t":"2026-10-15T13:30:00Z","v":366,"vw":1.76},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-15T13:50:00Z","v":266,"vw":1.78},{"c":1.815,"h":1.815,"l":1.815,"n":3,"o":1.815,"t":"2026-10-15T14:05:00Z","v":277,"vw":1.815},{"c":1.84,"h":1.84,"l":1.8,"n":3,"o":1.8,"t":"2026-10-15T14:25:00Z","v":400,"vw":1.8125},{"c":1.8329,"h":1.8329,"l":1.81,"n":13,"o":1.81,"t":"2026-10-15T18:00:00Z","v":1221,"vw":1.815108},{"c":1.83,"h":1.84,"l":1.81,"n":13,"o":1.81,"t":"2026-10-15T18:05:00Z","v":2379,"vw":1.817753},{"c":1.84,"h":1.88,"l":1.84,"n":19,"o":1.84,"t":"2026-10-15T18:10:00Z","v":1290,"vw":1.852222},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-15T18:15:00Z","v":146,"vw":1.85},{"c":1.87,"h":1.8885,"l":1.85,"n":5,"o":1.85,"t":"2026-10-15T19:45:00Z","v":450,"vw":1.866394},{"c":1.86,"h":1.86,"l":1.86,"n":4,"o":1.86,"t":"2026-10-15T19:55:00Z","v":163,"vw":1.86},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-16T12:00:00Z","v":275,"vw":1.8},{"c":1.92,"h":1.94,"l":1.8,"n":11,"o":1.8,"t":"2026-10-16T13:40:00Z","v":840,"vw":1.853421},{"c":2.19,"h":2.21,"l":1.9,"n":121,"o":1.95,"t":"2026-10-16T13:45:00Z","v":29869,"vw":2.082041},{"c":2.0366,"h":2.2,"l":2.01,"n":43,"o":2.2,"t":"2026-10-16T13:50:00Z","v":18286,"vw":2.18317},{"c":2.1,"h":2.105,"l":2.01,"n":11,"o":2.105,"t":"2026-10-16T14:00:00Z","v":1185,"vw":2.05454},{"c":2.1,"h":2.1,"l":2.1,"n":3,"o":2.1,"t":"2026-10-16T14:10:00Z","v":1004,"vw":2.1},{"c":2.02,"h":2.066,"l":2.01,"n":31,"o":2.066,"t":"2026-10-16T14:15:00Z","v":3967,"vw":2.05027},{"c":2.02,"h":2.02,"l":2.01,"n":20,"o":2.01,"t":"2026-10-16T14:20:00Z","v":3231,"vw":2.013539},{"c":2.01,"h":2.01,"l":2.01,"n":7,"o":2.01,"t":"2026-10-16T14:35:00Z","v":501,"vw":2.01},{"c":1.98,"h":2.01,"l":1.98,"n":31,"o":2.01,"t":"2026-10-16T14:40:00Z","v":1767,"vw":1.991861},{"c":2.0521,"h":2.0521,"l":2.03,"n":3,"o":2.03,"t":"2026-10-16T14:50:00Z","v":316,"vw":2.040875},{"c":2,"h":2.01,"l":2,"n":11,"o":2.01,"t":"2026-10-16T15:20:00Z","v":530,"vw":2.007573},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-10-16T15:30:00Z","v":111,"vw":1.98},{"c":1.97,"h":1.97,"l":1.97,"n":2,"o":1.97,"t":"2026-10-16T16:05:00Z","v":101,"vw":1.97},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-10-16T16:20:00Z","v":294,"vw":2},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-16T16:55:00Z","v":701,"vw":2},{"c":1.93,"h":1.93,"l":1.93,"n":3,"o":1.93,"t":"2026-10-16T17:00:00Z","v":378,"vw":1.93},{"c":1.93,"h":1.93,"l":1.93,"n":16,"o":1.93,"t":"2026-10-16T17:05:00Z","v":229,"vw":1.93},{"c":2.07,"h":2.07,"l":2.06,"n":5,"o":2.06,"t":"2026-10-16T17:15:00Z","v":806,"vw":2.067519},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-16T17:30:00Z","v":200,"vw":2.05},{"c":1.95,"h":1.95,"l":1.95,"n":4,"o":1.95,"t":"2026-10-16T18:00:00Z","v":141,"vw":1.95},{"c":2,"h":2,"l":1.95,"n":9,"o":1.96,"t":"2026-10-16T18:25:00Z","v":1560,"vw":1.957101},{"c":1.99,"h":1.99,"l":1.95,"n":13,"o":1.97,"t":"2026-10-16T18:30:00Z","v":1647,"vw":1.966054},{"c":1.96,"h":1.96,"l":1.95,"n":11,"o":1.95,"t":"2026-10-16T18:50:00Z","v":1007,"vw":1.953},{"c":1.945,"h":1.945,"l":1.945,"n":2,"o":1.945,"t":"2026-10-16T18:55:00Z","v":101,"vw":1.945},{"c":1.9575,"h":1.9575,"l":1.9575,"n":2,"o":1.9575,"t":"2026-10-16T19:05:00Z","v":101,"vw":1.9575},{"c":1.92,"h":1.92,"l":1.92,"n":2,"o":1.92,"t":"2026-10-16T19:25:00Z","v":223,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":3,"o":1.92,"t":"2026-10-16T19:45:00Z","v":799,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":2,"o":1.92,"t":"2026-10-16T20:00:00Z","v":280,"vw":1.92},{"c":1.86,"h":1.86,"l":1.86,"n":14,"o":1.86,"t":"2026-10-19T09:15:00Z","v":806,"vw":1.86},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-19T11:35:00Z","v":160,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-19T13:05:00Z","v":100,"vw":1.85},{"c":1.87,"h":1.87,"l":1.87,"n":4,"o":1.87,"t":"2026-10-19T13:30:00Z","v":164,"vw":1.87},{"c":1.894,"h":1.894,"l":1.894,"n":1,"o":1.894,"t":"2026-10-19T13:55:00Z","v":200,"vw":1.894},{"c":1.89,"h":1.89,"l":1.89,"n":2,"o":1.89,"t":"2026-10-19T14:00:00Z","v":133,"vw":1.89},{"c":1.9999,"h":1.9999,"l":1.94,"n":4,"o":1.94,"t":"2026-10-19T14:50:00Z","v":431,"vw":1.954262},{"c":2,"h":2,"l":1.9067,"n":9,"o":1.9067,"t":"2026-10-19T15:00:00Z","v":2540,"vw":1.916257},{"c":1.9999,"h":1.9999,"l":1.9999,"n":2,"o":1.9999,"t":"2026-10-19T15:05:00Z","v":152,"vw":1.9999},{"c":1.9958,"h":1.9958,"l":1.9,"n":12,"o":1.9,"t":"2026-10-19T15:35:00Z","v":599,"vw":1.91916},{"c":1.87,"h":1.9958,"l":1.87,"n":8,"o":1.93,"t":"2026-10-19T15:45:00Z","v":609,"vw":1.93145},{"c":1.9991,"h":1.9991,"l":1.8505,"n":8,"o":1.86,"t":"2026-10-19T15:50:00Z","v":403,"vw":1.9032},{"c":1.8,"h":1.865,"l":1.8,"n":19,"o":1.86,"t":"2026-10-19T16:15:00Z","v":1331,"vw":1.842904},{"c":1.81,"h":1.81,"l":1.81,"n":7,"o":1.81,"t":"2026-10-19T16:20:00Z","v":336,"vw":1.81},{"c":1.813,"h":1.813,"l":1.81,"n":7,"o":1.81,"t":"2026-10-19T16:25:00Z","v":602,"vw":1.812364},{"c":1.8243,"h":1.8328,"l":1.8243,"n":6,"o":1.8328,"t":"2026-10-19T16:40:00Z","v":2560,"vw":1.826},{"c":1.8119,"h":1.8119,"l":1.8119,"n":1,"o":1.8119,"t":"2026-10-19T16:45:00Z","v":2503,"vw":1.8119},{"c":1.82,"h":1.83,"l":1.82,"n":6,"o":1.83,"t":"2026-10-19T17:10:00Z","v":928,"vw":1.82125},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-19T17:50:00Z","v":101,"vw":1.83},{"c":1.84,"h":1.84,"l":1.84,"n":6,"o":1.84,"t":"2026-10-19T18:20:00Z","v":238,"vw":1.84},{"c":1.8,"h":1.83,"l":1.8,"n":12,"o":1.83,"t":"2026-10-19T19:00:00Z","v":487,"vw":1.813158},{"c":1.865,"h":1.865,"l":1.865,"n":2,"o":1.865,"t":"2026-10-19T19:15:00Z","v":101,"vw":1.865},{"c":1.865,"h":1.865,"l":1.865,"n":8,"o":1.865,"t":"2026-10-19T19:20:00Z","v":416,"vw":1.865},{"c":1.81,"h":1.81,"l":1.81,"n":3,"o":1.81,"t":"2026-10-19T19:25:00Z","v":232,"vw":1.81},{"c":1.81,"h":1.81,"l":1.8,"n":40,"o":1.81,"t":"2026-10-19T19:55:00Z","v":1851,"vw":1.80898},{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-10-19T20:00:00Z","v":184,"vw":1.8},{"c":1.79,"h":1.7978,"l":1.78,"n":7,"o":1.78,"t":"2026-10-20T13:30:00Z","v":1854,"vw":1.785734},{"c":1.912,"h":1.912,"l":1.912,"n":1,"o":1.912,"t":"2026-10-20T13:35:00Z","v":100,"vw":1.912},{"c":1.78,"h":1.78,"l":1.78,"n":6,"o":1.78,"t":"2026-10-20T14:00:00Z","v":596,"vw":1.78},{"c":1.8659,"h":1.8738,"l":1.8,"n":12,"o":1.8,"t":"2026-10-20T16:30:00Z","v":1421,"vw":1.813617},{"c":1.8402,"h":1.8402,"l":1.82,"n":4,"o":1.82,"t":"2026-10-20T17:40:00Z","v":695,"vw":1.82436},{"c":1.81,"h":1.81,"l":1.81,"n":5,"o":1.81,"t":"2026-10-21T08:20:00Z","v":361,"vw":1.81},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-21T08:35:00Z","v":174,"vw":1.76},{"c":1.8049,"h":1.8049,"l":1.8049,"n":1,"o":1.8049,"t":"2026-10-21T13:15:00Z","v":110,"vw":1.8049},{"c":1.93,"h":1.93,"l":1.91,"n":12,"o":1.91,"t":"2026-10-21T13:30:00Z","v":1152,"vw":1.923238},{"c":1.8795,"h":1.93,"l":1.786,"n":11,"o":1.786,"t":"2026-10-21T13:40:00Z","v":2732,"vw":1.813614},{"c":1.87,"h":1.87,"l":1.87,"n":4,"o":1.87,"t":"2026-10-21T13:50:00Z","v":239,"vw":1.87},{"c":1.87,"h":1.87,"l":1.86,"n":5,"o":1.86,"t":"2026-10-21T13:55:00Z","v":598,"vw":1.862453},{"c":1.8916,"h":1.8916,"l":1.8916,"n":1,"o":1.8916,"t":"2026-10-21T14:00:00Z","v":117,"vw":1.8916},{"c":1.86,"h":1.86,"l":1.86,"n":13,"o":1.86,"t":"2026-10-21T14:40:00Z","v":148,"vw":1.86},{"c":1.86,"h":1.94,"l":1.86,"n":5,"o":1.94,"t":"2026-10-21T14:45:00Z","v":1299,"vw":1.920708},{"c":1.8904,"h":1.8904,"l":1.8904,"n":2,"o":1.8904,"t":"2026-10-21T15:40:00Z","v":1267,"vw":1.8904},{"c":1.9382,"h":1.9382,"l":1.9382,"n":3,"o":1.9382,"t":"2026-10-21T17:25:00Z","v":7119,"vw":1.9382},{"c":1.93,"h":1.94,"l":1.93,"n":11,"o":1.94,"t":"2026-10-21T17:45:00Z","v":708,"vw":1.932},{"c":1.865,"h":1.865,"l":1.865,"n":2,"o":1.865,"t":"2026-10-21T17:55:00Z","v":1078,"vw":1.865},{"c":1.82,"h":1.82,"l":1.82,"n":4,"o":1.82,"t":"2026-10-21T19:35:00Z","v":1053,"vw":1.82},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-22T13:30:00Z","v":111,"vw":1.79},{"c":1.7908,"h":1.7908,"l":1.7908,"n":2,"o":1.7908,"t":"2026-10-22T13:35:00Z","v":200,"vw":1.7908},{"c":1.8081,"h":1.81,"l":1.8,"n":8,"o":1.81,"t":"2026-10-22T13:45:00Z","v":705,"vw":1.804121},{"c":1.8081,"h":1.8081,"l":1.8,"n":5,"o":1.8,"t":"2026-10-22T14:00:00Z","v":669,"vw":1.80135},{"c":1.8813,"h":1.8813,"l":1.79,"n":4,"o":1.85,"t":"2026-10-22T14:55:00Z","v":704,"vw":1.81317},{"c":1.836,"h":1.836,"l":1.81,"n":5,"o":1.81,"t":"2026-10-22T15:35:00Z","v":401,"vw":1.8165},{"c":1.8267,"h":1.84,"l":1.77,"n":20,"o":1.8,"t":"2026-10-22T15:40:00Z","v":1868,"vw":1.800156},{"c":1.748,"h":1.77,"l":1.73,"n":20,"o":1.76,"t":"2026-10-22T16:45:00Z","v":4836,"vw":1.756501},{"c":1.76,"h":1.76,"l":1.74,"n":16,"o":1.7481,"t":"2026-10-22T16:50:00Z","v":2519,"vw":1.75661},{"c":1.76,"h":1.76,"l":1.76,"n":3,"o":1.76,"t":"2026-10-22T16:55:00Z","v":279,"vw":1.76},{"c":1.755,"h":1.755,"l":1.755,"n":2,"o":1.755,"t":"2026-10-22T17:00:00Z","v":151,"vw":1.755},{"c":1.75,"h":1.75,"l":1.75,"n":6,"o":1.75,"t":"2026-10-22T18:05:00Z","v":332,"vw":1.75},{"c":1.7464,"h":1.7464,"l":1.7464,"n":1,"o":1.7464,"t":"2026-10-22T18:35:00Z","v":900,"vw":1.7464},{"c":1.714,"h":1.714,"l":1.714,"n":4,"o":1.714,"t":"2026-10-22T18:40:00Z","v":1009,"vw":1.714},{"c":1.72,"h":1.72,"l":1.72,"n":4,"o":1.72,"t":"2026-10-22T18:45:00Z","v":129,"vw":1.72},{"c":1.7,"h":1.71,"l":1.7,"n":16,"o":1.71,"t":"2026-10-22T19:00:00Z","v":4196,"vw":1.701105},{"c":1.68,"h":1.68,"l":1.68,"n":3,"o":1.68,"t":"2026-10-22T19:05:00Z","v":1113,"vw":1.68},{"c":1.7483,"h":1.7483,"l":1.7483,"n":2,"o":1.7483,"t":"2026-10-22T19:40:00Z","v":501,"vw":1.7483},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-22T20:00:00Z","v":176,"vw":1.68},{"c":1.7,"h":1.7,"l":1.7,"n":4,"o":1.7,"t":"2026-10-22T22:45:00Z","v":334,"vw":1.7}],"history":[{"c":0.61,"h":0.6429,"l":0.581,"n":1781,"o":0.6048,"t":"2024-10-21T04:00:00Z","v":71191,"vw":0.612905},{"c":0.5998,"h":0.6699,"l":0.52,"n":1917,"o":0.6075,"t":"2024-10-22T04:00:00Z","v":217662,"vw":0.584},{"c":0.5932,"h":0.6,"l":0.5603,"n":2388,"o":0.6,"t":"2024-10-23T04:00:00Z","v":100143,"vw":0.58229},{"c":0.6299,"h":0.63,"l":0.56,"n":5503,"o":0.5934,"t":"2024-10-24T04:00:00Z","v":97005,"vw":0.587846},{"c":0.6096,"h":0.65,"l":0.571,"n":6517,"o":0.64,"t":"2024-10-25T04:00:00Z","v":89886,"vw":0.604932},{"c":0.575,"h":0.62,"l":0.561,"n":14597,"o":0.617,"t":"2024-10-28T04:00:00Z","v":249492,"vw":0.588372},{"c":0.6063,"h":0.62,"l":0.57,"n":23559,"o":0.57,"t":"2024-10-29T04:00:00Z","v":265818,"vw":0.600131},{"c":0.6044,"h":0.671,"l":0.58,"n":63212,"o":0.609,"t":"2024-10-30T04:00:00Z","v":350322,"vw":0.617774},{"c":0.606,"h":0.66,"l":0.592,"n":48980,"o":0.62,"t":"2024-10-31T04:00:00Z","v":239940,"vw":0.629877},{"c":0.555,"h":0.6163,"l":0.54,"n":48917,"o":0.6163,"t":"2024-11-01T04:00:00Z","v":371155,"vw":0.590745},{"c":4.6,"h":5.2,"l":4.4732,"n":16113,"o":4.8,"t":"2024-11-04T05:00:00Z","v":43483,"vw":4.790159},{"c":4.6,"h":4.68,"l":3,"n":63437,"o":3.73,"t":"2024-11-05T05:00:00Z","v":244566,"vw":3.525668},{"c":3.31,"h":4.1,"l":3.3,"n":27824,"o":4.08,"t":"2024-11-06T05:00:00Z","v":134195,"vw":3.545612},{"c":3.44,"h":3.46,"l":3.1308,"n":9938,"o":3.28,"t":"2024-11-07T05:00:00Z","v":108498,"vw":3.309966},{"c":3.2401,"h":3.39,"l":3.13,"n":5804,"o":3.25,"t":"2024-11-08T05:00:00Z","v":35952,"vw":3.223432},{"c":3.29,"h":3.3527,"l":2.77,"n":4488,"o":3.14,"t":"2024-11-11T05:00:00Z","v":75447,"vw":3.064548},{"c":7.7,"h":9.68,"l":3.28,"n":16482,"o":3.3,"t":"2024-11-12T05:00:00Z","v":1492768,"vw":7.310313},{"c":5.67,"h":7.3999,"l":4.27,"n":10434,"o":5.9,"t":"2024-11-13T05:00:00Z","v":705934,"vw":5.516269},{"c":4.57,"h":5.9999,"l":4.45,"n":3020,"o":5.94,"t":"2024-11-14T05:00:00Z","v":124652,"vw":4.860098},{"c":4.42,"h":4.4367,"l":3.66,"n":2200,"o":4.1,"t":"2024-11-15T05:00:00Z","v":87761,"vw":4.0012},{"c":4.37,"h":4.8198,"l":4.33,"n":1864,"o":4.7,"t":"2024-11-18T05:00:00Z","v":65806,"vw":4.450334},{"c":4.99,"h":5.39,"l":4.3,"n":5892,"o":4.52,"t":"2024-11-19T05:00:00Z","v":159788,"vw":4.912294},{"c":4.32,"h":4.8891,"l":4.3,"n":43519,"o":4.8,"t":"2024-11-20T05:00:00Z","v":106046,"vw":4.567481},{"c":4.37,"h":4.49,"l":4.2,"n":13111,"o":4.2,"t":"2024-11-21T05:00:00Z","v":76509,"vw":4.332108},{"c":8.26,"h":8.89,"l":4.29,"n":25207,"o":4.36,"t":"2024-11-22T05:00:00Z","v":2028336,"vw":6.943894},{"c":8.39,"h":8.75,"l":7.02,"n":9371,"o":7.58,"t":"2024-11-25T05:00:00Z","v":386111,"vw":7.86193},{"c":8.19,"h":8.3806,"l":7.2205,"n":4202,"o":7.96,"t":"2024-11-26T05:00:00Z","v":77307,"vw":7.765746},{"c":8.56,"h":9.1419,"l":7.65,"n":3906,"o":7.84,"t":"2024-11-27T05:00:00Z","v":138325,"vw":8.55617},{"c":9.61,"h":11,"l":8.8,"n":2302,"o":8.81,"t":"2024-11-29T05:00:00Z","v":125965,"vw":10.260463},{"c":11.1,"h":13.5,"l":10.0111,"n":5241,"o":10.63,"t":"2024-12-02T05:00:00Z","v":237294,"vw":11.82851},{"c":9.58,"h":11.85,"l":9.2,"n":3452,"o":11.85,"t":"2024-12-03T05:00:00Z","v":129003,"vw":10.394663},{"c":12.02,"h":13.86,"l":9.4,"n":3770,"o":10.55,"t":"2024-12-04T05:00:00Z","v":401662,"vw":10.951585},{"c":12.28,"h":12.6116,"l":10.6261,"n":2731,"o":12.2,"t":"2024-12-05T05:00:00Z","v":127850,"vw":11.843558},{"c":10.96,"h":12.029,"l":9.95,"n":2057,"o":12,"t":"2024-12-06T05:00:00Z","v":113619,"vw":10.792228},{"c":8.91,"h":9.78,"l":8.5,"n":3238,"o":9.78,"t":"2024-12-09T05:00:00Z","v":226097,"vw":8.976097},{"c":8.13,"h":8.95,"l":8.13,"n":1723,"o":8.93,"t":"2024-12-10T05:00:00Z","v":123362,"vw":8.568898},{"c":7.76,"h":8.6,"l":6.67,"n":1938,"o":8.6,"t":"2024-12-11T05:00:00Z","v":113561,"vw":7.688294},{"c":8.15,"h":9.48,"l":7.75,"n":2149,"o":8,"t":"2024-12-12T05:00:00Z","v":153840,"vw":8.706368},{"c":8.87,"h":9.65,"l":8.6,"n":1303,"o":8.6,"t":"2024-12-13T05:00:00Z","v":90658,"vw":9.059371},{"c":9.39,"h":10.42,"l":9,"n":1452,"o":9,"t":"2024-12-16T05:00:00Z","v":95409,"vw":9.642582},{"c":9.27,"h":9.71,"l":8.5,"n":1450,"o":9.36,"t":"2024-12-17T05:00:00Z","v":88625,"vw":9.345635},{"c":9.08,"h":9.3442,"l":8.5,"n":833,"o":9.09,"t":"2024-12-18T05:00:00Z","v":32930,"vw":8.858072},{"c":8.46,"h":9.05,"l":8.06,"n":842,"o":8.97,"t":"2024-12-19T05:00:00Z","v":31511,"vw":8.445223},{"c":8.72,"h":8.83,"l":7.8,"n":783,"o":7.8,"t":"2024-12-20T05:00:00Z","v":40678,"vw":8.249363},{"c":8.27,"h":8.6875,"l":7.8472,"n":624,"o":8.58,"t":"2024-12-23T05:00:00Z","v":21958,"vw":8.121745},{"c":8.9939,"h":9,"l":7.87,"n":475,"o":7.87,"t":"2024-12-24T05:00:00Z","v":10450,"vw":8.196496},{"c":8.08,"h":8.65,"l":7.5,"n":13848,"o":8.65,"t":"2024-12-26T05:00:00Z","v":822112,"vw":7.751296},{"c":7.75,"h":8.01,"l":7.55,"n":1028,"o":7.91,"t":"2024-12-27T05:00:00Z","v":50121,"vw":7.738972},{"c":9.07,"h":9.07,"l":6.66,"n":1701,"o":7.58,"t":"2024-12-30T05:00:00Z","v":111552,"vw":7.507773},{"c":8.9515,"h":9,"l":8.32,"n":951,"o":8.8,"t":"2024-12-31T05:00:00Z","v":25454,"vw":8.817066},{"c":9.5,"h":9.55,"l":8.6806,"n":914,"o":8.95,"t":"2025-01-02T05:00:00Z","v":43913,"vw":9.165474},{"c":8.1,"h":10.11,"l":8.095,"n":905,"o":9.25,"t":"2025-01-03T05:00:00Z","v":60599,"vw":9.069707},{"c":8.5,"h":8.8837,"l":8.24,"n":667,"o":8.24,"t":"2025-01-06T05:00:00Z","v":24337,"vw":8.478979},{"c":7.75,"h":8.59,"l":7.5,"n":1023,"o":8.44,"t":"2025-01-07T05:00:00Z","v":49953,"vw":7.971767},{"c":7.619,"h":8.035,"l":7.565,"n":465,"o":7.75,"t":"2025-01-08T05:00:00Z","v":38956,"vw":7.838861},{"c":7.28,"h":7.7402,"l":7.15,"n":572,"o":7.7402,"t":"2025-01-10T05:00:00Z","v":9796,"vw":7.513039},{"c":7.07,"h":7.755,"l":7.04,"n":438,"o":7.06,"t":"2025-01-13T05:00:00Z","v":12915,"vw":7.346654},{"c":7.3,"h":7.65,"l":6.9858,"n":584,"o":7.07,"t":"2025-01-14T05:00:00Z","v":34119,"vw":7.279562},{"c":8.03,"h":8.35,"l":7.23,"n":539,"o":7.4538,"t":"2025-01-15T05:00:00Z","v":20327,"vw":8.006782},{"c":8.1,"h":9.17,"l":7.5207,"n":1012,"o":8.16,"t":"2025-01-16T05:00:00Z","v":89413,"vw":8.523602},{"c":7.71,"h":8.4552,"l":7.64,"n":570,"o":8.1,"t":"2025-01-17T05:00:00Z","v":49326,"vw":7.907579},{"c":8.14,"h":8.95,"l":7.95,"n":830,"o":7.97,"t":"2025-01-21T05:00:00Z","v":37174,"vw":8.334948},{"c":7.66,"h":8.3537,"l":7.66,"n":395,"o":7.9819,"t":"2025-01-22T05:00:00Z","v":10386,"vw":7.967033},{"c":7.5,"h":8.22,"l":7.3284,"n":507,"o":7.66,"t":"2025-01-23T05:00:00Z","v":24307,"vw":7.776144},{"c":8.24,"h":8.4664,"l":7.49,"n":452,"o":7.49,"t":"2025-01-24T05:00:00Z","v":18892,"vw":8.012301},{"c":7.62,"h":7.97,"l":7.35,"n":531,"o":7.97,"t":"2025-01-27T05:00:00Z","v":26372,"vw":7.722768},{"c":6.76,"h":7.5,"l":5.76,"n":18893,"o":7.5,"t":"2025-01-28T05:00:00Z","v":960574,"vw":6.513737},{"c":7,"h":7,"l":6.06,"n":1015,"o":6.55,"t":"2025-01-29T05:00:00Z","v":47831,"vw":6.600386},{"c":6.95,"h":6.95,"l":6.3301,"n":499,"o":6.9,"t":"2025-01-30T05:00:00Z","v":14101,"vw":6.685629},{"c":6.84,"h":6.93,"l":6.38,"n":545,"o":6.85,"t":"2025-01-31T05:00:00Z","v":20776,"vw":6.662266},{"c":6.11,"h":6.729,"l":5.98,"n":779,"o":6.5,"t":"2025-02-03T05:00:00Z","v":57414,"vw":6.252086},{"c":6.7,"h":6.7499,"l":6.18,"n":505,"o":6.3148,"t":"2025-02-04T05:00:00Z","v":22450,"vw":6.480612},{"c":6.66,"h":6.7,"l":6.4,"n":416,"o":6.5,"t":"2025-02-05T05:00:00Z","v":19299,"vw":6.548225},{"c":6.35,"h":6.66,"l":6.32,"n":237,"o":6.49,"t":"2025-02-06T05:00:00Z","v":7078,"vw":6.463356},{"c":6.68,"h":6.87,"l":6.21,"n":244,"o":6.21,"t":"2025-02-07T05:00:00Z","v":9523,"vw":6.61863},{"c":6.845,"h":6.99,"l":6.55,"n":454,"o":6.55,"t":"2025-02-10T05:00:00Z","v":10030,"vw":6.751345},{"c":7.07,"h":7.09,"l":6.71,"n":283,"o":6.71,"t":"2025-02-11T05:00:00Z","v":11046,"vw":6.948457},{"c":6.83,"h":6.99,"l":6.63,"n":291,"o":6.66,"t":"2025-02-12T05:00:00Z","v":6806,"vw":6.83177},{"c":6.88,"h":7,"l":6.56,"n":240,"o":6.8,"t":"2025-02-13T05:00:00Z","v":10642,"vw":6.798238},{"c":7.24,"h":7.24,"l":6.62,"n":239,"o":6.62,"t":"2025-02-14T05:00:00Z","v":9183,"vw":6.884119},{"c":6.7,"h":6.95,"l":6.455,"n":373,"o":6.81,"t":"2025-02-18T05:00:00Z","v":26331,"vw":6.657107},{"c":6.476,"h":6.74,"l":6.3,"n":287,"o":6.5,"t":"2025-02-19T05:00:00Z","v":13538,"vw":6.585858},{"c":6.71,"h":6.75,"l":6.32,"n":231,"o":6.61,"t":"2025-02-20T05:00:00Z","v":6414,"vw":6.537938},{"c":6.58,"h":7.41,"l":6.58,"n":565,"o":6.75,"t":"2025-02-21T05:00:00Z","v":49911,"vw":7.03721},{"c":6.15,"h":6.58,"l":5.8,"n":503,"o":6.45,"t":"2025-02-24T05:00:00Z","v":27598,"vw":6.048456},{"c":5.8,"h":6,"l":5.4,"n":319,"o":5.9775,"t":"2025-02-25T05:00:00Z","v":23444,"vw":5.583982},{"c":6.51,"h":6.5927,"l":5.8,"n":314,"o":5.8,"t":"2025-02-26T05:00:00Z","v":8748,"vw":6.22185},{"c":6,"h":6.66,"l":5.89,"n":260,"o":5.89,"t":"2025-02-27T05:00:00Z","v":10171,"vw":6.471577},{"c":6.3,"h":6.6,"l":5.41,"n":691,"o":6.18,"t":"2025-02-28T05:00:00Z","v":48526,"vw":6.206311},{"c":5.8,"h":6.4,"l":5.8,"n":308,"o":6.06,"t":"2025-03-03T05:00:00Z","v":30142,"vw":5.900181},{"c":5.46,"h":5.9369,"l":5,"n":490,"o":5.33,"t":"2025-03-04T05:00:00Z","v":27678,"vw":5.306383},{"c":5.6001,"h":5.8,"l":5.5112,"n":157,"o":5.5112,"t":"2025-03-05T05:00:00Z","v":3392,"vw":5.659276},{"c":5.55,"h":6.16,"l":5.35,"n":434,"o":5.4365,"t":"2025-03-06T05:00:00Z","v":11499,"vw":5.6493},{"c":5.8,"h":6.5,"l":5.25,"n":560,"o":5.6,"t":"2025-03-07T05:00:00Z","v":18155,"vw":5.705976},{"c":5.34,"h":5.7399,"l":5.02,"n":201,"o":5.4,"t":"2025-03-10T04:00:00Z","v":7517,"vw":5.396115},{"c":5.115,"h":5.275,"l":5.07,"n":378,"o":5.1989,"t":"2025-03-11T04:00:00Z","v":7550,"vw":5.131042},{"c":5.16,"h":5.32,"l":5.01,"n":215,"o":5.24,"t":"2025-03-12T04:00:00Z","v":6053,"vw":5.20581},{"c":5.271,"h":5.271,"l":5.1042,"n":129,"o":5.2,"t":"2025-03-13T04:00:00Z","v":5866,"vw":5.171783},{"c":5.18,"h":5.3517,"l":5,"n":186,"o":5.01,"t":"2025-03-14T04:00:00Z","v":7008,"vw":5.126944},{"c":4.7272,"h":5.49,"l":4.37,"n":286,"o":5.11,"t":"2025-03-17T04:00:00Z","v":14833,"vw":4.791401},{"c":4.705,"h":4.89,"l":4.57,"n":222,"o":4.7,"t":"2025-03-18T04:00:00Z","v":7167,"vw":4.753095},{"c":5.1982,"h":5.2153,"l":4.76,"n":188,"o":5.2153,"t":"2025-03-19T04:00:00Z","v":3407,"vw":4.992693},{"c":5.045,"h":5.045,"l":4.9,"n":128,"o":4.9,"t":"2025-03-20T04:00:00Z","v":1763,"vw":4.997947},{"c":4.6638,"h":5.28,"l":4.6,"n":148,"o":5.28,"t":"2025-03-21T04:00:00Z","v":5098,"vw":4.874009},{"c":4.78,"h":4.874,"l":4.5,"n":203,"o":4.56,"t":"2025-03-24T04:00:00Z","v":8735,"vw":4.77216},{"c":4.62,"h":4.9761,"l":4.55,"n":207,"o":4.87,"t":"2025-03-25T04:00:00Z","v":4944,"vw":4.760691},{"c":4.8696,"h":4.8696,"l":4.6156,"n":134,"o":4.83,"t":"2025-03-26T04:00:00Z","v":2740,"vw":4.780909},{"c":4.7,"h":4.7079,"l":4.17,"n":331,"o":4.17,"t":"2025-03-27T04:00:00Z","v":16799,"vw":4.549401},{"c":4.5,"h":4.91,"l":4.5,"n":432,"o":4.91,"t":"2025-03-28T04:00:00Z","v":6926,"vw":4.61627},{"c":4.5,"h":4.99,"l":4.02,"n":717,"o":4.43,"t":"2025-03-31T04:00:00Z","v":23127,"vw":4.388435},{"c":4.71,"h":4.71,"l":4.2,"n":293,"o":4.37,"t":"2025-04-01T04:00:00Z","v":2110,"vw":4.418443},{"c":4.541,"h":5.23,"l":4.53,"n":379,"o":4.53,"t":"2025-04-02T04:00:00Z","v":7995,"vw":4.953263},{"c":4.695,"h":5.17,"l":4.55,"n":583,"o":4.7,"t":"2025-04-03T04:00:00Z","v":6863,"vw":4.761479},{"c":4.8,"h":4.95,"l":4.02,"n":1245,"o":4.02,"t":"2025-04-04T04:00:00Z","v":63510,"vw":4.299655},{"c":4.22,"h":4.55,"l":4.2,"n":160,"o":4.4,"t":"2025-04-07T04:00:00Z","v":2680,"vw":4.38423},{"c":4.1,"h":4.5,"l":4.1,"n":248,"o":4.2912,"t":"2025-04-08T04:00:00Z","v":3984,"vw":4.273254},{"c":4.07,"h":4.2305,"l":4.0501,"n":216,"o":4.0515,"t":"2025-04-09T04:00:00Z","v":5466,"vw":4.059629},{"c":3.81,"h":4.07,"l":3.76,"n":178,"o":4.07,"t":"2025-04-10T04:00:00Z","v":3762,"vw":3.939159},{"c":3.7,"h":4.01,"l":3.42,"n":606,"o":3.81,"t":"2025-04-11T04:00:00Z","v":30351,"vw":3.846918},{"c":4.125,"h":4.6,"l":3.59,"n":1842,"o":3.59,"t":"2025-04-14T04:00:00Z","v":54602,"vw":4.207944},{"c":4.4,"h":4.5,"l":3.75,"n":316,"o":3.75,"t":"2025-04-15T04:00:00Z","v":9074,"vw":4.21027},{"c":4.2261,"h":4.24,"l":4.18,"n":196,"o":4.24,"t":"2025-04-16T04:00:00Z","v":2323,"vw":4.222893},{"c":4.3,"h":4.45,"l":4.1,"n":188,"o":4.1,"t":"2025-04-17T04:00:00Z","v":4406,"vw":4.328333},{"c":4.6,"h":5.04,"l":4.12,"n":1202,"o":4.28,"t":"2025-04-21T04:00:00Z","v":32691,"vw":4.768985},{"c":4.8,"h":5.15,"l":4.66,"n":478,"o":4.95,"t":"2025-04-22T04:00:00Z","v":13653,"vw":4.907437},{"c":5.0275,"h":5.3,"l":5,"n":778,"o":5,"t":"2025-04-23T04:00:00Z","v":13876,"vw":5.13057},{"c":4.9,"h":5.46,"l":4.87,"n":649,"o":5.29,"t":"2025-04-24T04:00:00Z","v":31066,"vw":5.19248},{"c":4.81,"h":4.93,"l":4.66,"n":948,"o":4.8,"t":"2025-04-25T04:00:00Z","v":19345,"vw":4.822047},{"c":5.02,"h":5.0394,"l":4.63,"n":378,"o":5.0394,"t":"2025-04-28T04:00:00Z","v":5712,"vw":4.827009},{"c":4.85,"h":4.97,"l":4.5,"n":423,"o":4.86,"t":"2025-04-29T04:00:00Z","v":10465,"vw":4.764936},{"c":4.89,"h":4.9,"l":4.47,"n":367,"o":4.73,"t":"2025-04-30T04:00:00Z","v":7698,"vw":4.728555},{"c":4.78,"h":4.89,"l":4.71,"n":224,"o":4.71,"t":"2025-05-01T04:00:00Z","v":1818,"vw":4.793024},{"c":4.86,"h":4.97,"l":4.5709,"n":238,"o":4.83,"t":"2025-05-02T04:00:00Z","v":9993,"vw":4.822204},{"c":4.68,"h":4.9562,"l":4.67,"n":119,"o":4.85,"t":"2025-05-05T04:00:00Z","v":2524,"vw":4.801645},{"c":4.65,"h":4.71,"l":4.49,"n":192,"o":4.65,"t":"2025-05-06T04:00:00Z","v":3849,"vw":4.604375},{"c":4.33,"h":4.47,"l":4.04,"n":278,"o":4.3078,"t":"2025-05-07T04:00:00Z","v":6833,"vw":4.21493},{"c":4.3,"h":4.6,"l":4.08,"n":411,"o":4.4,"t":"2025-05-08T04:00:00Z","v":10426,"vw":4.352147},{"c":4.19,"h":4.4002,"l":4,"n":137,"o":4.28,"t":"2025-05-09T04:00:00Z","v":4193,"vw":4.204829},{"c":4.39,"h":4.59,"l":3.47,"n":867,"o":4.41,"t":"2025-05-12T04:00:00Z","v":31318,"vw":4.068816},{"c":4.33,"h":4.44,"l":4,"n":400,"o":4.18,"t":"2025-05-13T04:00:00Z","v":7557,"vw":4.283458},{"c":4.3,"h":4.4,"l":4.1,"n":267,"o":4.32,"t":"2025-05-14T04:00:00Z","v":5775,"vw":4.311595},{"c":4.21,"h":4.42,"l":4.12,"n":197,"o":4.39,"t":"2025-05-15T04:00:00Z","v":3423,"vw":4.245495},{"c":4.05,"h":4.25,"l":4,"n":346,"o":4.1,"t":"2025-05-16T04:00:00Z","v":5900,"vw":4.057252},{"c":4.05,"h":4.4,"l":3.84,"n":642,"o":4.15,"t":"2025-05-19T04:00:00Z","v":18330,"vw":4.005303},{"c":3.78,"h":4.1,"l":3.675,"n":447,"o":4.06,"t":"2025-05-20T04:00:00Z","v":30173,"vw":3.892294},{"c":3.8,"h":3.89,"l":3.45,"n":193,"o":3.89,"t":"2025-05-21T04:00:00Z","v":21506,"vw":3.658337},{"c":3.7,"h":3.71,"l":3.62,"n":504,"o":3.69,"t":"2025-05-22T04:00:00Z","v":12084,"vw":3.661001},{"c":3.71,"h":3.915,"l":3.66,"n":670,"o":3.72,"t":"2025-05-23T04:00:00Z","v":38535,"vw":3.763892},{"c":3.53,"h":3.96,"l":3.45,"n":280,"o":3.75,"t":"2025-05-27T04:00:00Z","v":35583,"vw":3.714266},{"c":3.86,"h":3.89,"l":3.33,"n":434,"o":3.59,"t":"2025-05-28T04:00:00Z","v":58901,"vw":3.589991},{"c":3.66,"h":4.0602,"l":3.66,"n":358,"o":4,"t":"2025-05-29T04:00:00Z","v":33477,"vw":3.876244},{"c":3.5,"h":3.6186,"l":3.5,"n":155,"o":3.6,"t":"2025-05-30T04:00:00Z","v":12106,"vw":3.577126},{"c":3.53,"h":3.6064,"l":3.4871,"n":103,"o":3.5,"t":"2025-06-02T04:00:00Z","v":3671,"vw":3.517824},{"c":3.79,"h":3.8,"l":3.5,"n":421,"o":3.5,"t":"2025-06-03T04:00:00Z","v":69898,"vw":3.677548},{"c":6.49,"h":7.15,"l":3.83,"n":30235,"o":3.83,"t":"2025-06-04T04:00:00Z","v":3429139,"vw":6.034905},{"c":6.86,"h":7.32,"l":6.5,"n":3500,"o":6.8,"t":"2025-06-05T04:00:00Z","v":485616,"vw":6.94927},{"c":6.69,"h":7.1,"l":6,"n":874,"o":7.1,"t":"2025-06-06T04:00:00Z","v":141597,"vw":6.5688},{"c":11.31,"h":11.8694,"l":7.1201,"n":22696,"o":7.3,"t":"2025-06-09T04:00:00Z","v":2229426,"vw":10.333518},{"c":11.62,"h":12.94,"l":10.11,"n":3756,"o":10.99,"t":"2025-06-10T04:00:00Z","v":389692,"vw":11.308565},{"c":11.83,"h":12.5,"l":10.68,"n":1942,"o":10.91,"t":"2025-06-11T04:00:00Z","v":206532,"vw":11.969017},{"c":10.9,"h":12.15,"l":10.53,"n":877,"o":11.85,"t":"2025-06-12T04:00:00Z","v":105392,"vw":11.419422},{"c":10.39,"h":11.076,"l":9.8201,"n":861,"o":10.3,"t":"2025-06-13T04:00:00Z","v":93119,"vw":10.455096},{"c":10.18,"h":10.7844,"l":7.75,"n":1906,"o":10,"t":"2025-06-16T04:00:00Z","v":181681,"vw":9.030548},{"c":9.84,"h":10.14,"l":9.01,"n":896,"o":9.01,"t":"2025-06-17T04:00:00Z","v":102913,"vw":9.576725},{"c":11.959,"h":12,"l":9.15,"n":620,"o":9.16,"t":"2025-06-18T04:00:00Z","v":84608,"vw":10.24769},{"c":12.17,"h":13.3685,"l":11.49,"n":1323,"o":12.19,"t":"2025-06-20T04:00:00Z","v":167630,"vw":12.420914},{"c":10.89,"h":11.7,"l":10.18,"n":1461,"o":11.58,"t":"2025-06-23T04:00:00Z","v":212789,"vw":10.901902},{"c":14.85,"h":31.48,"l":14.5,"n":423058,"o":28.92,"t":"2025-06-24T04:00:00Z","v":17859313,"vw":21.663098},{"c":11.35,"h":14.309,"l":11.15,"n":9932,"o":14.07,"t":"2025-06-25T04:00:00Z","v":770974,"vw":12.315264},{"c":11.47,"h":13.24,"l":7.8,"n":29031,"o":11.5,"t":"2025-06-26T04:00:00Z","v":3347749,"vw":10.922836},{"c":10.17,"h":12.15,"l":9.8,"n":5654,"o":11.98,"t":"2025-06-27T04:00:00Z","v":469024,"vw":10.59569},{"c":9.28,"h":10.38,"l":9.04,"n":4593,"o":9.93,"t":"2025-06-30T04:00:00Z","v":499997,"vw":9.769309},{"c":8.9,"h":9.5,"l":8.48,"n":2360,"o":9.18,"t":"2025-07-01T04:00:00Z","v":248797,"vw":8.814049},{"c":8.8,"h":9.165,"l":8.37,"n":1884,"o":8.54,"t":"2025-07-02T04:00:00Z","v":259810,"vw":8.622263},{"c":8.38,"h":8.905,"l":7.85,"n":13766,"o":8.8,"t":"2025-07-03T04:00:00Z","v":1034199,"vw":8.193658},{"c":7.7,"h":8.72,"l":7.6288,"n":3197,"o":8.2,"t":"2025-07-07T04:00:00Z","v":339038,"vw":8.025387},{"c":7.86,"h":8.9,"l":7.7,"n":3112,"o":8.05,"t":"2025-07-08T04:00:00Z","v":354825,"vw":8.175799},{"c":7.87,"h":8.15,"l":7.625,"n":1576,"o":7.74,"t":"2025-07-09T04:00:00Z","v":205339,"vw":7.763536},{"c":7.79,"h":7.98,"l":7.11,"n":2174,"o":7.64,"t":"2025-07-10T04:00:00Z","v":222243,"vw":7.458232},{"c":7.73,"h":8.36,"l":7.5,"n":2073,"o":7.76,"t":"2025-07-11T04:00:00Z","v":290442,"vw":7.923823},{"c":7.79,"h":7.98,"l":7.5,"n":1563,"o":7.97,"t":"2025-07-14T04:00:00Z","v":155541,"vw":7.637862},{"c":7.82,"h":8.8,"l":7.56,"n":2985,"o":7.65,"t":"2025-07-15T04:00:00Z","v":365281,"vw":8.067594},{"c":8.48,"h":8.48,"l":7.7,"n":2950,"o":8.25,"t":"2025-07-16T04:00:00Z","v":343362,"vw":8.138702},{"c":8.89,"h":9.22,"l":8.41,"n":5472,"o":9.1,"t":"2025-07-17T04:00:00Z","v":693769,"vw":8.787566},{"c":8,"h":9.26,"l":7.96,"n":3921,"o":8.8,"t":"2025-07-18T04:00:00Z","v":430775,"vw":8.563464},{"c":7.48,"h":8.3702,"l":6.83,"n":6653,"o":8.12,"t":"2025-07-21T04:00:00Z","v":839890,"vw":7.255686},{"c":7.49,"h":7.7,"l":7.1,"n":3262,"o":7.7,"t":"2025-07-22T04:00:00Z","v":392656,"vw":7.443928},{"c":7.6,"h":7.68,"l":7.3,"n":1785,"o":7.68,"t":"2025-07-23T04:00:00Z","v":212911,"vw":7.51533},{"c":7.9,"h":7.95,"l":7.3,"n":2581,"o":7.64,"t":"2025-07-24T04:00:00Z","v":389142,"vw":7.601129},{"c":7.26,"h":7.9,"l":7.06,"n":3386,"o":7.63,"t":"2025-07-25T04:00:00Z","v":496942,"vw":7.440066},{"c":7.04,"h":8.1,"l":6.55,"n":6386,"o":8.1,"t":"2025-07-28T04:00:00Z","v":940619,"vw":7.00335},{"c":6.83,"h":7.19,"l":6.6102,"n":2061,"o":6.93,"t":"2025-07-29T04:00:00Z","v":361902,"vw":6.863224},{"c":6.59,"h":7.54,"l":6.5,"n":3107,"o":7.1,"t":"2025-07-30T04:00:00Z","v":527744,"vw":7.114348},{"c":5.92,"h":6.75,"l":5.85,"n":2575,"o":6.72,"t":"2025-07-31T04:00:00Z","v":437168,"vw":6.038963},{"c":4.76,"h":5.8887,"l":4.58,"n":3715,"o":5.48,"t":"2025-08-01T04:00:00Z","v":508840,"vw":5.063954},{"c":4.62,"h":5.08,"l":4.35,"n":1732,"o":4.82,"t":"2025-08-04T04:00:00Z","v":217908,"vw":4.557665},{"c":4.66,"h":4.7081,"l":4.28,"n":1357,"o":4.43,"t":"2025-08-05T04:00:00Z","v":243634,"vw":4.439513},{"c":4.59,"h":4.66,"l":4.35,"n":1021,"o":4.66,"t":"2025-08-06T04:00:00Z","v":200784,"vw":4.469725},{"c":4.58,"h":4.7,"l":4.4333,"n":1391,"o":4.7,"t":"2025-08-07T04:00:00Z","v":153558,"vw":4.57145},{"c":4.4,"h":4.58,"l":4.3007,"n":11436,"o":4.56,"t":"2025-08-08T04:00:00Z","v":1118896,"vw":4.395008},{"c":4.2,"h":4.97,"l":3.96,"n":5160,"o":4.97,"t":"2025-08-11T04:00:00Z","v":781308,"vw":4.257265},{"c":4.3,"h":4.68,"l":4.02,"n":3870,"o":4.3299,"t":"2025-08-12T04:00:00Z","v":654105,"vw":4.205107},{"c":4.4,"h":4.6,"l":4.17,"n":2823,"o":4.17,"t":"2025-08-13T04:00:00Z","v":573932,"vw":4.377716},{"c":4.5,"h":4.6,"l":4.25,"n":2780,"o":4.35,"t":"2025-08-14T04:00:00Z","v":434685,"vw":4.400214},{"c":4.06,"h":4.64,"l":3.875,"n":16239,"o":4.63,"t":"2025-08-15T04:00:00Z","v":2086924,"vw":4.071689},{"c":5.1,"h":5.2,"l":4.1,"n":6983,"o":4.19,"t":"2025-08-18T04:00:00Z","v":1500139,"vw":4.629702},{"c":4.29,"h":4.78,"l":4.21,"n":2549,"o":4.6,"t":"2025-08-19T04:00:00Z","v":424417,"vw":4.433854},{"c":4.5,"h":4.51,"l":4.1,"n":1152,"o":4.3,"t":"2025-08-20T04:00:00Z","v":189823,"vw":4.278046},{"c":4.52,"h":4.8,"l":4.15,"n":1560,"o":4.27,"t":"2025-08-21T04:00:00Z","v":325243,"vw":4.508505},{"c":5.005,"h":5.25,"l":4.455,"n":1985,"o":4.6,"t":"2025-08-22T04:00:00Z","v":531624,"vw":4.923425},{"c":5.82,"h":6.18,"l":4.955,"n":3665,"o":5.22,"t":"2025-08-25T04:00:00Z","v":754256,"vw":5.699149},{"c":5.98,"h":6.2396,"l":5.7,"n":1797,"o":5.92,"t":"2025-08-26T04:00:00Z","v":310199,"vw":5.970139},{"c":6.11,"h":6.3,"l":5.75,"n":1584,"o":6.1,"t":"2025-08-27T04:00:00Z","v":260369,"vw":6.081289},{"c":5.675,"h":6.18,"l":5.5,"n":1633,"o":6.05,"t":"2025-08-28T04:00:00Z","v":284656,"vw":5.789584},{"c":5.13,"h":5.93,"l":5,"n":1192,"o":5.93,"t":"2025-08-29T04:00:00Z","v":198533,"vw":5.28578},{"c":5.18,"h":5.2851,"l":5,"n":1094,"o":5.06,"t":"2025-09-02T04:00:00Z","v":83704,"vw":5.124313},{"c":5.18,"h":5.25,"l":5.06,"n":678,"o":5.15,"t":"2025-09-03T04:00:00Z","v":57381,"vw":5.148538},{"c":5.05,"h":5.18,"l":4.81,"n":757,"o":5.13,"t":"2025-09-04T04:00:00Z","v":191291,"vw":5.006115},{"c":4.93,"h":5.2248,"l":4.785,"n":744,"o":5.05,"t":"2025-09-05T04:00:00Z","v":72967,"vw":4.91803},{"c":4.95,"h":5.06,"l":4.77,"n":643,"o":4.94,"t":"2025-09-08T04:00:00Z","v":98815,"vw":4.880584},{"c":5.07,"h":5.16,"l":4.82,"n":713,"o":4.82,"t":"2025-09-09T04:00:00Z","v":140857,"vw":4.946262},{"c":4.86,"h":5.2232,"l":4.86,"n":649,"o":5.12,"t":"2025-09-10T04:00:00Z","v":111824,"vw":4.999239},{"c":5.34,"h":5.5,"l":4.9,"n":1651,"o":5,"t":"2025-09-11T04:00:00Z","v":219423,"vw":5.154614},{"c":5,"h":5.35,"l":4.95,"n":1385,"o":5.35,"t":"2025-09-12T04:00:00Z","v":150829,"vw":5.064422},{"c":5.075,"h":5.2,"l":4.965,"n":823,"o":5.02,"t":"2025-09-15T04:00:00Z","v":143373,"vw":5.04687},{"c":5.01,"h":5.1732,"l":4.85,"n":775,"o":5.1,"t":"2025-09-16T04:00:00Z","v":133026,"vw":4.974115},{"c":4.92,"h":5.2,"l":4.82,"n":776,"o":5.2,"t":"2025-09-17T04:00:00Z","v":142400,"vw":5.013374},{"c":5.2,"h":5.24,"l":5.02,"n":879,"o":5.07,"t":"2025-09-18T04:00:00Z","v":125707,"vw":5.110939},{"c":5.41,"h":5.42,"l":5.13,"n":1021,"o":5.13,"t":"2025-09-19T04:00:00Z","v":117286,"vw":5.275874},{"c":5.75,"h":5.84,"l":5.225,"n":2004,"o":5.32,"t":"2025-09-22T04:00:00Z","v":382238,"vw":5.647229},{"c":5.87,"h":6.1,"l":5.62,"n":1519,"o":6.1,"t":"2025-09-23T04:00:00Z","v":303753,"vw":5.870169},{"c":5.51,"h":5.8944,"l":5.4498,"n":868,"o":5.86,"t":"2025-09-24T04:00:00Z","v":116230,"vw":5.593736},{"c":5.38,"h":5.7156,"l":5.29,"n":964,"o":5.3,"t":"2025-09-25T04:00:00Z","v":145506,"vw":5.483782},{"c":5.31,"h":5.381,"l":5.05,"n":593,"o":5.31,"t":"2025-09-26T04:00:00Z","v":63001,"vw":5.287488},{"c":5.2,"h":5.6,"l":5.05,"n":909,"o":5.25,"t":"2025-09-29T04:00:00Z","v":185032,"vw":5.205285},{"c":5.4,"h":5.4589,"l":5.16,"n":1161,"o":5.17,"t":"2025-09-30T04:00:00Z","v":126316,"vw":5.307131},{"c":5.64,"h":5.925,"l":5.2,"n":1870,"o":5.5,"t":"2025-10-01T04:00:00Z","v":458670,"vw":5.58553},{"c":5.67,"h":5.785,"l":5.585,"n":819,"o":5.71,"t":"2025-10-02T04:00:00Z","v":202983,"vw":5.667735},{"c":5.6,"h":5.83,"l":5.58,"n":833,"o":5.7899,"t":"2025-10-03T04:00:00Z","v":102861,"vw":5.708971},{"c":5.86,"h":5.86,"l":5.68,"n":861,"o":5.78,"t":"2025-10-06T04:00:00Z","v":112870,"vw":5.798152},{"c":5.67,"h":5.95,"l":5.5101,"n":1056,"o":5.89,"t":"2025-10-07T04:00:00Z","v":162425,"vw":5.70665},{"c":5.9,"h":5.96,"l":5.66,"n":1052,"o":5.77,"t":"2025-10-08T04:00:00Z","v":116299,"vw":5.810045},{"c":5.66,"h":5.88,"l":5.5,"n":645,"o":5.82,"t":"2025-10-09T04:00:00Z","v":112268,"vw":5.672485},{"c":5.21,"h":5.635,"l":5.2,"n":1003,"o":5.6,"t":"2025-10-10T04:00:00Z","v":137209,"vw":5.413464},{"c":5.38,"h":5.48,"l":5.2,"n":483,"o":5.34,"t":"2025-10-13T04:00:00Z","v":55142,"vw":5.284566},{"c":5.61,"h":5.65,"l":4.94,"n":932,"o":5.13,"t":"2025-10-14T04:00:00Z","v":125841,"vw":5.374287},{"c":5.5,"h":5.97,"l":5.345,"n":1501,"o":5.81,"t":"2025-10-15T04:00:00Z","v":207260,"vw":5.693644},{"c":5.21,"h":5.65,"l":5.05,"n":711,"o":5.65,"t":"2025-10-16T04:00:00Z","v":94503,"vw":5.277028},{"c":5.03,"h":5.2594,"l":4.91,"n":516,"o":5.11,"t":"2025-10-17T04:00:00Z","v":56632,"vw":5.080042},{"c":5.11,"h":5.2414,"l":4.96,"n":512,"o":5.07,"t":"2025-10-20T04:00:00Z","v":76275,"vw":5.090787},{"c":5.05,"h":5.2131,"l":4.97,"n":302,"o":5.11,"t":"2025-10-21T04:00:00Z","v":20158,"vw":5.052194},{"c":4.76,"h":5.04,"l":4.65,"n":787,"o":5.04,"t":"2025-10-22T04:00:00Z","v":124779,"vw":4.804906},{"c":4.83,"h":4.99,"l":4.6101,"n":363,"o":4.835,"t":"2025-10-23T04:00:00Z","v":52193,"vw":4.804235},{"c":4.87,"h":4.9475,"l":4.78,"n":501,"o":4.89,"t":"2025-10-24T04:00:00Z","v":48210,"vw":4.837272},{"c":4.78,"h":4.94,"l":4.7401,"n":393,"o":4.83,"t":"2025-10-27T04:00:00Z","v":34731,"vw":4.81865},{"c":4.77,"h":4.8085,"l":4.63,"n":386,"o":4.78,"t":"2025-10-28T04:00:00Z","v":37035,"vw":4.718796},{"c":4.65,"h":4.76,"l":4.53,"n":346,"o":4.7,"t":"2025-10-29T04:00:00Z","v":27560,"vw":4.618665},{"c":4.42,"h":4.53,"l":4.31,"n":573,"o":4.5,"t":"2025-10-30T04:00:00Z","v":67185,"vw":4.424722},{"c":4.41,"h":4.48,"l":4.28,"n":415,"o":4.48,"t":"2025-10-31T04:00:00Z","v":58776,"vw":4.355557},{"c":4.27,"h":4.3494,"l":4,"n":695,"o":4.3,"t":"2025-11-03T05:00:00Z","v":57272,"vw":4.159695},{"c":4.1,"h":4.27,"l":4.1,"n":937,"o":4.1,"t":"2025-11-04T05:00:00Z","v":136401,"vw":4.122724},{"c":4.1,"h":4.27,"l":4.1,"n":420,"o":4.1,"t":"2025-11-05T05:00:00Z","v":49761,"vw":4.163418},{"c":4.14,"h":4.24,"l":4.1,"n":556,"o":4.1,"t":"2025-11-06T05:00:00Z","v":81878,"vw":4.121146},{"c":4.15,"h":4.29,"l":4.1,"n":516,"o":4.1,"t":"2025-11-07T05:00:00Z","v":65139,"vw":4.131162},{"c":4.54,"h":4.76,"l":4.26,"n":527,"o":4.3,"t":"2025-11-10T05:00:00Z","v":54428,"vw":4.48715},{"c":4.21,"h":4.63,"l":4.2,"n":277,"o":4.62,"t":"2025-11-11T05:00:00Z","v":14861,"vw":4.429812},{"c":4.42,"h":4.6099,"l":4.2,"n":563,"o":4.2,"t":"2025-11-12T05:00:00Z","v":83319,"vw":4.408843},{"c":4.23,"h":4.4,"l":4.2,"n":535,"o":4.3,"t":"2025-11-13T05:00:00Z","v":44075,"vw":4.245297},{"c":4.7,"h":4.74,"l":4.1,"n":878,"o":4.1,"t":"2025-11-14T05:00:00Z","v":278902,"vw":4.590306},{"c":5.05,"h":5.05,"l":4.685,"n":2973,"o":4.86,"t":"2025-11-17T05:00:00Z","v":299163,"vw":4.962158},{"c":5.04,"h":5.16,"l":4.825,"n":1043,"o":4.85,"t":"2025-11-18T05:00:00Z","v":154116,"vw":5.053624},{"c":4.94,"h":5.05,"l":4.8641,"n":844,"o":4.96,"t":"2025-11-19T05:00:00Z","v":77003,"vw":4.991835},{"c":4.95,"h":5.15,"l":4.7501,"n":1243,"o":4.94,"t":"2025-11-20T05:00:00Z","v":169501,"vw":5.010439},{"c":4.45,"h":4.95,"l":4.1401,"n":1465,"o":4.89,"t":"2025-11-21T05:00:00Z","v":184720,"vw":4.411591},{"c":4.3,"h":4.49,"l":4.2284,"n":522,"o":4.3334,"t":"2025-11-24T05:00:00Z","v":57525,"vw":4.305376},{"c":4.135,"h":4.305,"l":4.1,"n":964,"o":4.24,"t":"2025-11-25T05:00:00Z","v":142021,"vw":4.161744},{"c":4.26,"h":4.355,"l":4.11,"n":562,"o":4.11,"t":"2025-11-26T05:00:00Z","v":72497,"vw":4.237965},{"c":4.37,"h":4.37,"l":4.22,"n":279,"o":4.26,"t":"2025-11-28T05:00:00Z","v":27676,"vw":4.300377},{"c":4.11,"h":4.39,"l":4.1,"n":949,"o":4.31,"t":"2025-12-01T05:00:00Z","v":235206,"vw":4.117314},{"c":4.1,"h":4.2,"l":4.1,"n":510,"o":4.17,"t":"2025-12-02T05:00:00Z","v":37857,"vw":4.12788},{"c":4.12,"h":4.19,"l":4.1,"n":778,"o":4.1,"t":"2025-12-03T05:00:00Z","v":103648,"vw":4.106151},{"c":3,"h":4.2148,"l":2.87,"n":4344,"o":4.1,"t":"2025-12-04T05:00:00Z","v":875087,"vw":3.175943},{"c":3,"h":3.1899,"l":2.75,"n":2310,"o":3.03,"t":"2025-12-05T05:00:00Z","v":414584,"vw":2.918398},{"c":3.08,"h":3.23,"l":2.9,"n":780,"o":2.9,"t":"2025-12-08T05:00:00Z","v":155544,"vw":3.03612},{"c":3.13,"h":3.2,"l":3.06,"n":476,"o":3.07,"t":"2025-12-09T05:00:00Z","v":43085,"vw":3.141893},{"c":3,"h":3.25,"l":3,"n":874,"o":3.2,"t":"2025-12-10T05:00:00Z","v":222451,"vw":3.035991},{"c":3.1,"h":3.1,"l":3,"n":725,"o":3,"t":"2025-12-11T05:00:00Z","v":70123,"vw":3.02237},{"c":3,"h":3.155,"l":3,"n":1050,"o":3.15,"t":"2025-12-12T05:00:00Z","v":332010,"vw":3.004195},{"c":3.01,"h":3.0591,"l":3,"n":713,"o":3.04,"t":"2025-12-15T05:00:00Z","v":62911,"vw":3.009584},{"c":3.01,"h":3.07,"l":3,"n":636,"o":3.01,"t":"2025-12-16T05:00:00Z","v":59085,"vw":3.015681},{"c":3.01,"h":3.08,"l":2.99,"n":642,"o":2.99,"t":"2025-12-17T05:00:00Z","v":54905,"vw":3.009475},{"c":2.99,"h":3.0369,"l":2.98,"n":436,"o":2.99,"t":"2025-12-18T05:00:00Z","v":30081,"vw":3.003023},{"c":3.12,"h":3.2,"l":3,"n":677,"o":3,"t":"2025-12-19T05:00:00Z","v":46171,"vw":3.132537},{"c":3.32,"h":3.455,"l":3.12,"n":1091,"o":3.12,"t":"2025-12-22T05:00:00Z","v":120445,"vw":3.348263},{"c":3.21,"h":3.4,"l":3.13,"n":490,"o":3.305,"t":"2025-12-23T05:00:00Z","v":23960,"vw":3.242597},{"c":3.3,"h":3.4,"l":3.2001,"n":357,"o":3.4,"t":"2025-12-24T05:00:00Z","v":22301,"vw":3.28738},{"c":3.16,"h":3.2922,"l":3.11,"n":701,"o":3.25,"t":"2025-12-26T05:00:00Z","v":45293,"vw":3.191037},{"c":3.11,"h":3.21,"l":3.0345,"n":678,"o":3.12,"t":"2025-12-29T05:00:00Z","v":36258,"vw":3.089104},{"c":3.04,"h":3.1997,"l":3.02,"n":639,"o":3.1,"t":"2025-12-30T05:00:00Z","v":59408,"vw":3.062624},{"c":3.15,"h":3.2,"l":3.04,"n":786,"o":3.2,"t":"2025-12-31T05:00:00Z","v":48121,"vw":3.137888},{"c":3.28,"h":3.33,"l":3.1394,"n":497,"o":3.215,"t":"2026-01-02T05:00:00Z","v":39427,"vw":3.227366},{"c":3.56,"h":3.63,"l":3.34,"n":912,"o":3.47,"t":"2026-01-05T05:00:00Z","v":69988,"vw":3.529353},{"c":3.55,"h":3.6337,"l":3.37,"n":566,"o":3.56,"t":"2026-01-06T05:00:00Z","v":36754,"vw":3.53421},{"c":3.33,"h":3.5489,"l":3.1201,"n":892,"o":3.49,"t":"2026-01-07T05:00:00Z","v":97998,"vw":3.320106},{"c":3.32,"h":3.4175,"l":3.27,"n":479,"o":3.3135,"t":"2026-01-08T05:00:00Z","v":17090,"vw":3.326264},{"c":3.45,"h":3.63,"l":3.31,"n":557,"o":3.45,"t":"2026-01-09T05:00:00Z","v":19517,"vw":3.454406},{"c":3.45,"h":3.6455,"l":3.3131,"n":642,"o":3.48,"t":"2026-01-12T05:00:00Z","v":54724,"vw":3.452809},{"c":3.42,"h":3.63,"l":3.42,"n":382,"o":3.43,"t":"2026-01-13T05:00:00Z","v":21699,"vw":3.503082},{"c":3.67,"h":3.9,"l":3.4205,"n":792,"o":3.4205,"t":"2026-01-14T05:00:00Z","v":57924,"vw":3.712059},{"c":3.73,"h":3.89,"l":3.63,"n":432,"o":3.7,"t":"2026-01-15T05:00:00Z","v":21746,"vw":3.787135},{"c":3.73,"h":3.98,"l":3.71,"n":589,"o":3.8493,"t":"2026-01-16T05:00:00Z","v":33540,"vw":3.852378},{"c":3.52,"h":3.8499,"l":3.52,"n":538,"o":3.63,"t":"2026-01-20T05:00:00Z","v":35513,"vw":3.731301},{"c":3.55,"h":3.72,"l":3.53,"n":527,"o":3.62,"t":"2026-01-21T05:00:00Z","v":19655,"vw":3.616964},{"c":3.72,"h":3.81,"l":3.55,"n":496,"o":3.71,"t":"2026-01-22T05:00:00Z","v":27231,"vw":3.661102},{"c":3.72,"h":3.79,"l":3.59,"n":347,"o":3.675,"t":"2026-01-23T05:00:00Z","v":11731,"vw":3.688105},{"c":3.66,"h":3.88,"l":3.66,"n":521,"o":3.66,"t":"2026-01-26T05:00:00Z","v":23210,"vw":3.717056},{"c":3.73,"h":3.82,"l":3.66,"n":447,"o":3.82,"t":"2026-01-27T05:00:00Z","v":26367,"vw":3.733673},{"c":3.67,"h":3.84,"l":3.67,"n":517,"o":3.75,"t":"2026-01-28T05:00:00Z","v":24491,"vw":3.745986},{"c":3.5,"h":3.7135,"l":3.24,"n":931,"o":3.65,"t":"2026-01-29T05:00:00Z","v":37905,"vw":3.47009},{"c":3.21,"h":3.66,"l":3.21,"n":907,"o":3.51,"t":"2026-01-30T05:00:00Z","v":64513,"vw":3.420043},{"c":3.27,"h":3.6,"l":3.18,"n":654,"o":3.18,"t":"2026-02-02T05:00:00Z","v":37577,"vw":3.309384},{"c":3.07,"h":3.4716,"l":3.07,"n":706,"o":3.2238,"t":"2026-02-03T05:00:00Z","v":23703,"vw":3.213692},{"c":2.96,"h":3.18,"l":2.86,"n":945,"o":3.1,"t":"2026-02-04T05:00:00Z","v":94198,"vw":2.96688},{"c":2.99,"h":3.15,"l":2.81,"n":1143,"o":3.05,"t":"2026-02-05T05:00:00Z","v":113954,"vw":2.971194},{"c":3.14,"h":3.27,"l":3,"n":861,"o":3,"t":"2026-02-06T05:00:00Z","v":52463,"vw":3.146246},{"c":3,"h":3.3,"l":3,"n":698,"o":3.1255,"t":"2026-02-09T05:00:00Z","v":37454,"vw":3.17427},{"c":3.08,"h":3.31,"l":3,"n":484,"o":3,"t":"2026-02-10T05:00:00Z","v":16715,"vw":3.13802},{"c":3.02,"h":3.18,"l":2.96,"n":341,"o":3.07,"t":"2026-02-11T05:00:00Z","v":14045,"vw":3.070434},{"c":2.95,"h":3.2,"l":2.95,"n":671,"o":3.1445,"t":"2026-02-12T05:00:00Z","v":47675,"vw":3.004686},{"c":3.25,"h":3.33,"l":3.03,"n":1141,"o":3.2,"t":"2026-02-13T05:00:00Z","v":74890,"vw":3.201685},{"c":3.25,"h":3.39,"l":3.12,"n":704,"o":3.39,"t":"2026-02-17T05:00:00Z","v":40974,"vw":3.264552},{"c":3.04,"h":3.35,"l":3.04,"n":608,"o":3.23,"t":"2026-02-18T05:00:00Z","v":30166,"vw":3.227563},{"c":3.14,"h":3.23,"l":3.12,"n":445,"o":3.23,"t":"2026-02-19T05:00:00Z","v":16873,"vw":3.185801},{"c":3.03,"h":3.285,"l":3.03,"n":265,"o":3.15,"t":"2026-02-20T05:00:00Z","v":16238,"vw":3.197443},{"c":3.03,"h":3.2,"l":3.03,"n":294,"o":3.15,"t":"2026-02-23T05:00:00Z","v":16087,"vw":3.133619},{"c":2.97,"h":3.08,"l":2.95,"n":776,"o":3.01,"t":"2026-02-24T05:00:00Z","v":71212,"vw":2.980063},{"c":2.985,"h":3.01,"l":2.95,"n":660,"o":3,"t":"2026-02-25T05:00:00Z","v":32365,"vw":2.987537},{"c":2.95,"h":3,"l":2.95,"n":406,"o":3,"t":"2026-02-26T05:00:00Z","v":25952,"vw":2.988013},{"c":2.95,"h":3.05,"l":2.95,"n":378,"o":2.95,"t":"2026-02-27T05:00:00Z","v":115152,"vw":2.95127},{"c":2.95,"h":3,"l":2.95,"n":337,"o":2.95,"t":"2026-03-02T05:00:00Z","v":16374,"vw":2.967006},{"c":2.95,"h":3,"l":2.95,"n":574,"o":3,"t":"2026-03-03T05:00:00Z","v":29927,"vw":2.962891},{"c":3,"h":3.11,"l":2.95,"n":533,"o":2.95,"t":"2026-03-04T05:00:00Z","v":59806,"vw":3.01375},{"c":2.95,"h":3.075,"l":2.95,"n":348,"o":3.075,"t":"2026-03-05T05:00:00Z","v":28847,"vw":2.965747},{"c":2.96,"h":3.09,"l":2.9,"n":4845,"o":2.95,"t":"2026-03-06T05:00:00Z","v":581450,"vw":2.958735},{"c":2.95,"h":3.035,"l":2.7401,"n":679,"o":2.9,"t":"2026-03-09T04:00:00Z","v":59063,"vw":2.920399},{"c":3.15,"h":3.1683,"l":2.97,"n":754,"o":2.99,"t":"2026-03-10T04:00:00Z","v":54331,"vw":3.059931},{"c":2.95,"h":3.4,"l":2.95,"n":695,"o":2.9619,"t":"2026-03-11T04:00:00Z","v":143912,"vw":3.099498},{"c":2.95,"h":3.0701,"l":2.95,"n":1123,"o":2.97,"t":"2026-03-12T04:00:00Z","v":87958,"vw":2.966553},{"c":2.95,"h":3.07,"l":2.95,"n":405,"o":2.95,"t":"2026-03-13T04:00:00Z","v":24079,"vw":3.037091},{"c":3.02,"h":3.22,"l":3.02,"n":659,"o":3.05,"t":"2026-03-16T04:00:00Z","v":65389,"vw":3.109041},{"c":3.16,"h":3.25,"l":3.07,"n":1025,"o":3.07,"t":"2026-03-17T04:00:00Z","v":119730,"vw":3.204188},{"c":3.01,"h":3.23,"l":3.01,"n":255,"o":3.23,"t":"2026-03-18T04:00:00Z","v":25484,"vw":3.112221},{"c":2.95,"h":3.1682,"l":2.95,"n":273,"o":3.0823,"t":"2026-03-19T04:00:00Z","v":19828,"vw":3.0073},{"c":2.89,"h":2.98,"l":2.83,"n":555,"o":2.83,"t":"2026-03-20T04:00:00Z","v":43624,"vw":2.93834},{"c":2.97,"h":3.13,"l":2.95,"n":349,"o":2.95,"t":"2026-03-23T04:00:00Z","v":17122,"vw":3.025724},{"c":2.95,"h":3.0841,"l":2.9006,"n":236,"o":2.9006,"t":"2026-03-24T04:00:00Z","v":26999,"vw":2.966796},{"c":3.05,"h":3.1,"l":2.995,"n":242,"o":3.03,"t":"2026-03-25T04:00:00Z","v":16362,"vw":3.054568},{"c":2.95,"h":3.0932,"l":2.95,"n":284,"o":2.973,"t":"2026-03-26T04:00:00Z","v":22617,"vw":2.975877},{"c":2.98,"h":3.0994,"l":2.84,"n":917,"o":2.84,"t":"2026-03-27T04:00:00Z","v":73459,"vw":2.933224},{"c":2.95,"h":3.14,"l":2.95,"n":652,"o":3.06,"t":"2026-03-30T04:00:00Z","v":50367,"vw":2.968809},{"c":2.96,"h":3.0066,"l":2.8,"n":652,"o":2.9,"t":"2026-03-31T04:00:00Z","v":52511,"vw":2.91135},{"c":2.96,"h":3.05,"l":2.96,"n":160,"o":3.01,"t":"2026-04-01T04:00:00Z","v":12723,"vw":3.01298},{"c":2.96,"h":3.0101,"l":2.95,"n":145,"o":2.96,"t":"2026-04-02T04:00:00Z","v":19488,"vw":2.960751},{"c":2.95,"h":3,"l":2.95,"n":185,"o":3,"t":"2026-04-06T04:00:00Z","v":25936,"vw":2.956825},{"c":2.95,"h":2.97,"l":2.95,"n":299,"o":2.95,"t":"2026-04-07T04:00:00Z","v":25258,"vw":2.950732},{"c":2.93,"h":3.09,"l":2.89,"n":191,"o":2.94,"t":"2026-04-08T04:00:00Z","v":27351,"vw":2.979664},{"c":2.98,"h":3.0454,"l":2.9427,"n":160,"o":3,"t":"2026-04-09T04:00:00Z","v":8480,"vw":2.987281},{"c":3.07,"h":3.2,"l":2.96,"n":308,"o":2.96,"t":"2026-04-10T04:00:00Z","v":38037,"vw":3.079152},{"c":3.04,"h":3.135,"l":3.04,"n":149,"o":3.07,"t":"2026-04-13T04:00:00Z","v":9331,"vw":3.080444},{"c":3.21,"h":3.37,"l":3.06,"n":439,"o":3.07,"t":"2026-04-14T04:00:00Z","v":121069,"vw":3.26476},{"c":3.03,"h":3.24,"l":2.95,"n":804,"o":3.14,"t":"2026-04-15T04:00:00Z","v":82857,"vw":3.048871},{"c":2.9,"h":3.05,"l":2.8,"n":1123,"o":3.05,"t":"2026-04-16T04:00:00Z","v":192013,"vw":2.93555},{"c":2.77,"h":2.99,"l":2.7,"n":935,"o":2.99,"t":"2026-04-17T04:00:00Z","v":85784,"vw":2.802179},{"c":2.39,"h":2.76,"l":2.38,"n":1330,"o":2.7,"t":"2026-04-20T04:00:00Z","v":156720,"vw":2.542882},{"c":2.43,"h":2.54,"l":2.39,"n":946,"o":2.505,"t":"2026-04-21T04:00:00Z","v":106542,"vw":2.448047},{"c":2.21,"h":2.45,"l":2.13,"n":931,"o":2.45,"t":"2026-04-22T04:00:00Z","v":64821,"vw":2.276761},{"c":2.41,"h":2.51,"l":2.2,"n":1042,"o":2.33,"t":"2026-04-23T04:00:00Z","v":94172,"vw":2.398589},{"c":2.21,"h":2.4599,"l":2.155,"n":2432,"o":2.36,"t":"2026-04-24T04:00:00Z","v":321199,"vw":2.239827},{"c":1.85,"h":2.29,"l":1.85,"n":1102,"o":2.29,"t":"2026-04-27T04:00:00Z","v":93432,"vw":2.094987},{"c":1.795,"h":2.11,"l":1.78,"n":1846,"o":2.01,"t":"2026-04-28T04:00:00Z","v":269381,"vw":1.907535},{"c":1.605,"h":1.86,"l":1.6,"n":1155,"o":1.86,"t":"2026-04-29T04:00:00Z","v":136419,"vw":1.689961},{"c":1.77,"h":1.85,"l":1.5801,"n":858,"o":1.6,"t":"2026-04-30T04:00:00Z","v":101309,"vw":1.675388},{"c":1.81,"h":2.005,"l":1.79,"n":746,"o":1.79,"t":"2026-05-01T04:00:00Z","v":82781,"vw":1.889385},{"c":2.045,"h":2.185,"l":1.84,"n":1171,"o":1.84,"t":"2026-05-04T04:00:00Z","v":109303,"vw":2.073072},{"c":2.11,"h":2.4299,"l":2.05,"n":1632,"o":2.11,"t":"2026-05-05T04:00:00Z","v":153502,"vw":2.237456},{"c":2.08,"h":2.3688,"l":2.01,"n":1158,"o":2.28,"t":"2026-05-06T04:00:00Z","v":158910,"vw":2.125462},{"c":2.07,"h":2.26,"l":2,"n":933,"o":2,"t":"2026-05-07T04:00:00Z","v":105959,"vw":2.124338},{"c":1.65,"h":2.11,"l":1.64,"n":12303,"o":2.07,"t":"2026-05-08T04:00:00Z","v":1703519,"vw":1.732031},{"c":2.04,"h":2.08,"l":1.63,"n":3918,"o":1.65,"t":"2026-05-11T04:00:00Z","v":621540,"vw":1.815655},{"c":2.17,"h":2.2723,"l":2,"n":1597,"o":2,"t":"2026-05-12T04:00:00Z","v":163343,"vw":2.157587},{"c":2.58,"h":2.637,"l":2.17,"n":1563,"o":2.17,"t":"2026-05-13T04:00:00Z","v":263343,"vw":2.442015},{"c":2.4,"h":2.74,"l":2.36,"n":1474,"o":2.62,"t":"2026-05-14T04:00:00Z","v":179926,"vw":2.533175},{"c":2.52,"h":2.62,"l":2.331,"n":999,"o":2.4,"t":"2026-05-15T04:00:00Z","v":119439,"vw":2.511236},{"c":2.46,"h":2.84,"l":2.4455,"n":1106,"o":2.61,"t":"2026-05-18T04:00:00Z","v":159711,"vw":2.613727},{"c":2.67,"h":2.74,"l":2.4297,"n":844,"o":2.44,"t":"2026-05-19T04:00:00Z","v":88512,"vw":2.621729},{"c":2.62,"h":2.73,"l":2.45,"n":629,"o":2.67,"t":"2026-05-20T04:00:00Z","v":70423,"vw":2.630195},{"c":2.53,"h":2.69,"l":2.48,"n":488,"o":2.62,"t":"2026-05-21T04:00:00Z","v":58493,"vw":2.604656},{"c":2.48,"h":2.79,"l":2.4,"n":1072,"o":2.51,"t":"2026-05-22T04:00:00Z","v":124442,"vw":2.642465},{"c":2.63,"h":2.695,"l":2.51,"n":855,"o":2.55,"t":"2026-05-26T04:00:00Z","v":109142,"vw":2.61809},{"c":2.54,"h":2.63,"l":2.49,"n":736,"o":2.615,"t":"2026-05-27T04:00:00Z","v":67647,"vw":2.553846},{"c":2.45,"h":2.53,"l":2.4,"n":574,"o":2.49,"t":"2026-05-28T04:00:00Z","v":59810,"vw":2.492926},{"c":2.67,"h":2.74,"l":2.5,"n":991,"o":2.5,"t":"2026-05-29T04:00:00Z","v":124312,"vw":2.61533},{"c":2.69,"h":2.95,"l":2.69,"n":1131,"o":2.71,"t":"2026-06-01T04:00:00Z","v":132327,"vw":2.811685},{"c":2.5,"h":2.94,"l":2.5,"n":1175,"o":2.8,"t":"2026-06-02T04:00:00Z","v":155282,"vw":2.743728},{"c":2.305,"h":2.65,"l":2.25,"n":2372,"o":2.59,"t":"2026-06-03T04:00:00Z","v":108264,"vw":2.407783},{"c":2,"h":2.5,"l":2,"n":585,"o":2.24,"t":"2026-06-04T04:00:00Z","v":72372,"vw":2.197972},{"c":2.12,"h":2.4,"l":2.09,"n":1951,"o":2.09,"t":"2026-06-05T04:00:00Z","v":215042,"vw":2.240414},{"c":2.09,"h":2.18,"l":1.94,"n":1334,"o":2.14,"t":"2026-06-08T04:00:00Z","v":183097,"vw":2.031251},{"c":1.95,"h":2.23,"l":1.85,"n":1084,"o":2.09,"t":"2026-06-09T04:00:00Z","v":161091,"vw":2.045009},{"c":1.99,"h":2.1,"l":1.9701,"n":431,"o":2,"t":"2026-06-10T04:00:00Z","v":70290,"vw":2.028908},{"c":1.86,"h":2.04,"l":1.8,"n":16473,"o":1.86,"t":"2026-06-11T04:00:00Z","v":1314985,"vw":1.886595},{"c":1.76,"h":2,"l":1.76,"n":1435,"o":1.86,"t":"2026-06-12T04:00:00Z","v":226183,"vw":1.877681},{"c":1.92,"h":2.03,"l":1.77,"n":1268,"o":1.78,"t":"2026-06-15T04:00:00Z","v":111179,"vw":1.93211},{"c":2.02,"h":2.09,"l":1.9601,"n":898,"o":1.98,"t":"2026-06-16T04:00:00Z","v":74907,"vw":2.015463},{"c":1.95,"h":2.03,"l":1.925,"n":737,"o":2.01,"t":"2026-06-17T04:00:00Z","v":43837,"vw":1.982652},{"c":1.97,"h":2.06,"l":1.95,"n":342,"o":1.99,"t":"2026-06-18T04:00:00Z","v":30394,"vw":2.01829},{"c":1.76,"h":2.05,"l":1.755,"n":1040,"o":2,"t":"2026-06-22T04:00:00Z","v":174256,"vw":1.875228},{"c":1.74,"h":1.9499,"l":1.72,"n":547,"o":1.72,"t":"2026-06-23T04:00:00Z","v":78149,"vw":1.80962},{"c":1.76,"h":1.84,"l":1.76,"n":480,"o":1.77,"t":"2026-06-24T04:00:00Z","v":45997,"vw":1.808031},{"c":1.77,"h":1.93,"l":1.77,"n":567,"o":1.81,"t":"2026-06-25T04:00:00Z","v":64730,"vw":1.816511},{"c":1.72,"h":1.79,"l":1.66,"n":853,"o":1.78,"t":"2026-06-26T04:00:00Z","v":54559,"vw":1.708872},{"c":1.83,"h":1.89,"l":1.64,"n":1022,"o":1.65,"t":"2026-06-29T04:00:00Z","v":85430,"vw":1.793983},{"c":1.85,"h":1.86,"l":1.78,"n":500,"o":1.85,"t":"2026-06-30T04:00:00Z","v":32555,"vw":1.816899},{"c":1.84,"h":1.9002,"l":1.79,"n":657,"o":1.87,"t":"2026-07-01T04:00:00Z","v":28159,"vw":1.841955},{"c":1.7,"h":1.84,"l":1.7,"n":693,"o":1.78,"t":"2026-07-02T04:00:00Z","v":45097,"vw":1.776188},{"c":1.87,"h":1.94,"l":1.75,"n":1145,"o":1.81,"t":"2026-07-06T04:00:00Z","v":32547,"vw":1.856647},{"c":1.81,"h":1.86,"l":1.76,"n":566,"o":1.84,"t":"2026-07-07T04:00:00Z","v":32944,"vw":1.81417},{"c":1.9,"h":1.91,"l":1.78,"n":558,"o":1.82,"t":"2026-07-08T04:00:00Z","v":18920,"vw":1.819254},{"c":1.8136,"h":1.9,"l":1.8,"n":240,"o":1.81,"t":"2026-07-09T04:00:00Z","v":11974,"vw":1.84208},{"c":1.98,"h":2.1298,"l":1.782,"n":539,"o":1.782,"t":"2026-07-10T04:00:00Z","v":66454,"vw":1.975975},{"c":1.81,"h":1.94,"l":1.81,"n":481,"o":1.94,"t":"2026-07-13T04:00:00Z","v":32470,"vw":1.857144},{"c":1.83,"h":1.91,"l":1.7879,"n":810,"o":1.86,"t":"2026-07-14T04:00:00Z","v":58673,"vw":1.839821},{"c":1.995,"h":2.01,"l":1.88,"n":679,"o":1.92,"t":"2026-07-15T04:00:00Z","v":35526,"vw":1.958469},{"c":1.8,"h":1.9762,"l":1.74,"n":576,"o":1.94,"t":"2026-07-16T04:00:00Z","v":50331,"vw":1.858482},{"c":1.77,"h":1.81,"l":1.75,"n":455,"o":1.765,"t":"2026-07-17T04:00:00Z","v":22321,"vw":1.772725},{"c":1.76,"h":1.84,"l":1.74,"n":242,"o":1.74,"t":"2026-07-20T04:00:00Z","v":9599,"vw":1.789445},{"c":1.867,"h":1.87,"l":1.74,"n":418,"o":1.81,"t":"2026-07-21T04:00:00Z","v":22273,"vw":1.809115},{"c":1.87,"h":1.87,"l":1.8,"n":205,"o":1.8,"t":"2026-07-22T04:00:00Z","v":6383,"vw":1.850394},{"c":1.92,"h":1.98,"l":1.8,"n":342,"o":1.86,"t":"2026-07-23T04:00:00Z","v":21937,"vw":1.84536},{"c":1.93,"h":1.97,"l":1.805,"n":781,"o":1.95,"t":"2026-07-24T04:00:00Z","v":36374,"vw":1.912956},{"c":1.87,"h":1.93,"l":1.82,"n":843,"o":1.93,"t":"2026-07-27T04:00:00Z","v":26181,"vw":1.879773},{"c":1.76,"h":1.92,"l":1.7583,"n":581,"o":1.85,"t":"2026-07-28T04:00:00Z","v":29558,"vw":1.791688},{"c":1.82,"h":1.8693,"l":1.767,"n":126,"o":1.77,"t":"2026-07-29T04:00:00Z","v":6820,"vw":1.801223},{"c":1.83,"h":1.9033,"l":1.78,"n":623,"o":1.79,"t":"2026-07-30T04:00:00Z","v":32662,"vw":1.833188},{"c":1.79,"h":1.89,"l":1.7861,"n":222,"o":1.83,"t":"2026-07-31T04:00:00Z","v":9412,"vw":1.825298},{"c":1.85,"h":1.9352,"l":1.79,"n":430,"o":1.79,"t":"2026-08-03T04:00:00Z","v":23436,"vw":1.83192},{"c":1.88,"h":1.93,"l":1.71,"n":563,"o":1.77,"t":"2026-08-04T04:00:00Z","v":34039,"vw":1.795455},{"c":1.93,"h":1.93,"l":1.83,"n":215,"o":1.83,"t":"2026-08-05T04:00:00Z","v":13057,"vw":1.876381},{"c":1.8301,"h":1.87,"l":1.8301,"n":224,"o":1.87,"t":"2026-08-06T04:00:00Z","v":4747,"vw":1.85},{"c":1.86,"h":1.89,"l":1.8,"n":196,"o":1.89,"t":"2026-08-07T04:00:00Z","v":3622,"vw":1.834817},{"c":1.81,"h":1.87,"l":1.81,"n":196,"o":1.87,"t":"2026-08-10T04:00:00Z","v":9982,"vw":1.861789},{"c":1.83,"h":1.8613,"l":1.8018,"n":122,"o":1.8018,"t":"2026-08-11T04:00:00Z","v":3043,"vw":1.841426},{"c":1.81,"h":1.86,"l":1.81,"n":180,"o":1.86,"t":"2026-08-12T04:00:00Z","v":5486,"vw":1.827951},{"c":1.835,"h":1.87,"l":1.82,"n":333,"o":1.86,"t":"2026-08-13T04:00:00Z","v":22690,"vw":1.840061},{"c":1.87,"h":1.87,"l":1.8,"n":367,"o":1.86,"t":"2026-08-14T04:00:00Z","v":22340,"vw":1.845748},{"c":1.93,"h":1.95,"l":1.87,"n":292,"o":1.872,"t":"2026-08-17T04:00:00Z","v":12703,"vw":1.907681},{"c":1.83,"h":1.9201,"l":1.81,"n":196,"o":1.92,"t":"2026-08-18T04:00:00Z","v":10378,"vw":1.87922},{"c":1.92,"h":1.9428,"l":1.8,"n":285,"o":1.885,"t":"2026-08-19T04:00:00Z","v":20957,"vw":1.879275},{"c":1.92,"h":1.9415,"l":1.88,"n":552,"o":1.905,"t":"2026-08-20T04:00:00Z","v":36943,"vw":1.917452},{"c":2,"h":2.1299,"l":1.92,"n":906,"o":1.96,"t":"2026-08-21T04:00:00Z","v":60753,"vw":2.015957},{"c":2.015,"h":2.075,"l":1.89,"n":342,"o":2.03,"t":"2026-08-24T04:00:00Z","v":15852,"vw":1.963036},{"c":2.04,"h":2.1557,"l":2.02,"n":588,"o":2.08,"t":"2026-08-25T04:00:00Z","v":27794,"vw":2.080127},{"c":2.1,"h":2.16,"l":1.97,"n":552,"o":2.04,"t":"2026-08-26T04:00:00Z","v":23763,"vw":2.072698},{"c":2.12,"h":2.25,"l":1.98,"n":2777,"o":2.19,"t":"2026-08-27T04:00:00Z","v":244345,"vw":2.114547},{"c":2.22,"h":2.37,"l":1.82,"n":110281,"o":2.23,"t":"2026-08-28T04:00:00Z","v":13329178,"vw":2.120186},{"c":2.17,"h":2.44,"l":2.02,"n":3157,"o":2.03,"t":"2026-08-31T04:00:00Z","v":325616,"vw":2.326961},{"c":2,"h":2.3883,"l":2,"n":2086,"o":2.05,"t":"2026-09-01T04:00:00Z","v":147408,"vw":2.153836},{"c":2.11,"h":2.25,"l":2.02,"n":1240,"o":2.02,"t":"2026-09-02T04:00:00Z","v":157475,"vw":2.171801},{"c":2.24,"h":2.34,"l":2.1,"n":1069,"o":2.16,"t":"2026-09-03T04:00:00Z","v":87803,"vw":2.238583},{"c":2.24,"h":2.38,"l":2.21,"n":1040,"o":2.27,"t":"2026-09-04T04:00:00Z","v":95748,"vw":2.292379},{"c":2.29,"h":2.34,"l":2.11,"n":1078,"o":2.23,"t":"2026-09-08T04:00:00Z","v":177645,"vw":2.210003},{"c":2.29,"h":2.35,"l":2.22,"n":716,"o":2.22,"t":"2026-09-09T04:00:00Z","v":52856,"vw":2.299657},{"c":2.37,"h":2.4,"l":2.25,"n":690,"o":2.25,"t":"2026-09-10T04:00:00Z","v":52261,"vw":2.335873},{"c":2.48,"h":2.599,"l":2.365,"n":1093,"o":2.365,"t":"2026-09-11T04:00:00Z","v":97426,"vw":2.486203},{"c":2.36,"h":2.5,"l":2.28,"n":731,"o":2.46,"t":"2026-09-14T04:00:00Z","v":41807,"vw":2.390078},{"c":2.24,"h":2.4045,"l":2.22,"n":551,"o":2.36,"t":"2026-09-15T04:00:00Z","v":33101,"vw":2.28567},{"c":2.35,"h":2.36,"l":2.27,"n":624,"o":2.27,"t":"2026-09-16T04:00:00Z","v":30036,"vw":2.315935},{"c":2.22,"h":2.4,"l":2.22,"n":715,"o":2.3401,"t":"2026-09-17T04:00:00Z","v":54045,"vw":2.267016},{"c":2.22,"h":2.28,"l":2.22,"n":649,"o":2.2605,"t":"2026-09-18T04:00:00Z","v":46879,"vw":2.253549},{"c":2.35,"h":2.3598,"l":2.2,"n":1039,"o":2.27,"t":"2026-09-21T04:00:00Z","v":154780,"vw":2.282824},{"c":2.36,"h":2.46,"l":2.31,"n":681,"o":2.31,"t":"2026-09-22T04:00:00Z","v":72348,"vw":2.363921},{"c":2.31,"h":2.41,"l":2.25,"n":655,"o":2.36,"t":"2026-09-23T04:00:00Z","v":33068,"vw":2.332845},{"c":2.315,"h":2.34,"l":2.245,"n":214,"o":2.245,"t":"2026-09-24T04:00:00Z","v":11904,"vw":2.2789},{"c":2.38,"h":2.38,"l":2.27,"n":248,"o":2.27,"t":"2026-09-25T04:00:00Z","v":14348,"vw":2.351272},{"c":2.19,"h":2.37,"l":2.165,"n":810,"o":2.36,"t":"2026-09-28T04:00:00Z","v":26710,"vw":2.235334},{"c":2.17,"h":2.33,"l":2.17,"n":537,"o":2.22,"t":"2026-09-29T04:00:00Z","v":21180,"vw":2.22204},{"c":2.21,"h":2.28,"l":2.18,"n":579,"o":2.1874,"t":"2026-09-30T04:00:00Z","v":21001,"vw":2.210397},{"c":2.15,"h":2.23,"l":2.11,"n":320,"o":2.11,"t":"2026-10-01T04:00:00Z","v":17842,"vw":2.153764},{"c":2.2,"h":2.28,"l":2.1601,"n":738,"o":2.17,"t":"2026-10-02T04:00:00Z","v":61932,"vw":2.230284},{"c":2.14,"h":2.22,"l":2.13,"n":552,"o":2.19,"t":"2026-10-05T04:00:00Z","v":23543,"vw":2.178746},{"c":2.17,"h":2.2218,"l":2.13,"n":364,"o":2.19,"t":"2026-10-06T04:00:00Z","v":24969,"vw":2.174164},{"c":2.18,"h":2.2058,"l":2.11,"n":465,"o":2.195,"t":"2026-10-07T04:00:00Z","v":26550,"vw":2.146256},{"c":2.14,"h":2.215,"l":2.11,"n":527,"o":2.13,"t":"2026-10-08T04:00:00Z","v":20374,"vw":2.165415},{"c":2.11,"h":2.19,"l":2.1,"n":619,"o":2.19,"t":"2026-10-09T04:00:00Z","v":28340,"vw":2.124116},{"c":1.92,"h":2.1586,"l":1.92,"n":590,"o":2.11,"t":"2026-10-12T04:00:00Z","v":30841,"vw":2.056083},{"c":1.85,"h":1.9702,"l":1.82,"n":674,"o":1.86,"t":"2026-10-13T04:00:00Z","v":30741,"vw":1.875762},{"c":1.73,"h":1.92,"l":1.73,"n":596,"o":1.85,"t":"2026-10-14T04:00:00Z","v":32414,"vw":1.82184},{"c":1.86,"h":1.8885,"l":1.78,"n":295,"o":1.78,"t":"2026-10-15T04:00:00Z","v":8992,"vw":1.826038},{"c":1.92,"h":2.21,"l":1.8,"n":941,"o":1.8,"t":"2026-10-16T04:00:00Z","v":74874,"vw":2.085197},{"c":1.8,"h":2,"l":1.8,"n":490,"o":1.87,"t":"2026-10-19T04:00:00Z","v":20448,"vw":1.851251},{"c":1.8402,"h":1.912,"l":1.78,"n":164,"o":1.78,"t":"2026-10-20T04:00:00Z","v":5917,"vw":1.80269},{"c":1.82,"h":1.94,"l":1.786,"n":475,"o":1.91,"t":"2026-10-21T04:00:00Z","v":21754,"vw":1.897564},{"c":1.68,"h":1.8813,"l":1.68,"n":447,"o":1.79,"t":"2026-10-22T04:00:00Z","v":23809,"vw":1.747076}],"volatilityBars":[{"c":2.27,"h":2.32,"l":2.22,"n":24,"o":2.22,"t":"2026-09-21T08:00:00Z","v":4987,"vw":2.296834},{"c":2.2,"h":2.23,"l":2.19,"n":6,"o":2.23,"t":"2026-09-21T09:00:00Z","v":682,"vw":2.205066},{"c":2.2181,"h":2.2181,"l":2.2181,"n":1,"o":2.2181,"t":"2026-09-21T10:00:00Z","v":110,"vw":2.2181},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-09-21T11:45:00Z","v":216,"vw":2.21},{"c":2.272,"h":2.2733,"l":2.25,"n":6,"o":2.2733,"t":"2026-09-21T13:15:00Z","v":1000,"vw":2.267833},{"c":2.25,"h":2.293,"l":2.25,"n":22,"o":2.27,"t":"2026-09-21T13:30:00Z","v":3036,"vw":2.274639},{"c":2.35,"h":2.35,"l":2.3,"n":27,"o":2.3,"t":"2026-09-21T13:45:00Z","v":4037,"vw":2.336214},{"c":2.34,"h":2.35,"l":2.33,"n":18,"o":2.34,"t":"2026-09-21T14:00:00Z","v":4676,"vw":2.345267},{"c":2.33,"h":2.35,"l":2.33,"n":31,"o":2.34,"t":"2026-09-21T14:15:00Z","v":1430,"vw":2.33463},{"c":2.32,"h":2.33,"l":2.31,"n":77,"o":2.33,"t":"2026-09-21T14:30:00Z","v":13698,"vw":2.315969},{"c":2.3,"h":2.31,"l":2.29,"n":20,"o":2.31,"t":"2026-09-21T14:45:00Z","v":1777,"vw":2.297564},{"c":2.31,"h":2.3335,"l":2.3,"n":43,"o":2.3,"t":"2026-09-21T15:00:00Z","v":4273,"vw":2.306903},{"c":2.2922,"h":2.3,"l":2.29,"n":5,"o":2.29,"t":"2026-09-21T15:15:00Z","v":2154,"vw":2.292479},{"c":2.28,"h":2.3598,"l":2.2,"n":158,"o":2.27,"t":"2026-09-21T15:30:00Z","v":73399,"vw":2.247218},{"c":2.3149,"h":2.35,"l":2.28,"n":30,"o":2.3075,"t":"2026-09-21T15:45:00Z","v":6499,"vw":2.315433},{"c":2.35,"h":2.35,"l":2.34,"n":35,"o":2.34,"t":"2026-09-21T16:15:00Z","v":6872,"vw":2.348894},{"c":2.35,"h":2.35,"l":2.34,"n":7,"o":2.34,"t":"2026-09-21T16:30:00Z","v":601,"vw":2.347712},{"c":2.33,"h":2.35,"l":2.3205,"n":22,"o":2.33,"t":"2026-09-21T16:45:00Z","v":7839,"vw":2.326004},{"c":2.2706,"h":2.3196,"l":2.2706,"n":18,"o":2.29,"t":"2026-09-21T17:00:00Z","v":1517,"vw":2.303737},{"c":2.3232,"h":2.3232,"l":2.3232,"n":2,"o":2.3232,"t":"2026-09-21T17:15:00Z","v":501,"vw":2.3232},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-09-21T18:15:00Z","v":104,"vw":2.3},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-09-21T18:30:00Z","v":1001,"vw":2.32},{"c":2.34,"h":2.34,"l":2.34,"n":7,"o":2.34,"t":"2026-09-21T19:00:00Z","v":1006,"vw":2.34},{"c":2.35,"h":2.35,"l":2.3484,"n":12,"o":2.3484,"t":"2026-09-21T19:30:00Z","v":3178,"vw":2.349728},{"c":2.3486,"h":2.3486,"l":2.3,"n":40,"o":2.32,"t":"2026-09-21T19:45:00Z","v":4197,"vw":2.332052},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-09-21T20:00:00Z","v":262,"vw":2.35},{"c":2.3397,"h":2.34,"l":2.33,"n":6,"o":2.33,"t":"2026-09-21T22:00:00Z","v":529,"vw":2.335669},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-09-22T08:45:00Z","v":348,"vw":2.29},{"c":2.32,"h":2.32,"l":2.26,"n":3,"o":2.26,"t":"2026-09-22T09:00:00Z","v":1400,"vw":2.277167},{"c":2.23,"h":2.24,"l":2.23,"n":4,"o":2.24,"t":"2026-09-22T09:30:00Z","v":700,"vw":2.232857},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-09-22T09:45:00Z","v":100,"vw":2.29},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-09-22T10:30:00Z","v":600,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-09-22T10:45:00Z","v":898,"vw":2.24},{"c":2.26,"h":2.26,"l":2.26,"n":3,"o":2.26,"t":"2026-09-22T11:30:00Z","v":700,"vw":2.26},{"c":2.3,"h":2.3,"l":2.25,"n":2,"o":2.25,"t":"2026-09-22T11:45:00Z","v":1016,"vw":2.284449},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-09-22T12:00:00Z","v":1998,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-09-22T12:30:00Z","v":500,"vw":2.3},{"c":2.3,"h":2.304,"l":2.3,"n":2,"o":2.304,"t":"2026-09-22T13:15:00Z","v":250,"vw":2.3016},{"c":2.3701,"h":2.39,"l":2.31,"n":35,"o":2.31,"t":"2026-09-22T13:30:00Z","v":24441,"vw":2.351949},{"c":2.41,"h":2.46,"l":2.41,"n":15,"o":2.43,"t":"2026-09-22T13:45:00Z","v":955,"vw":2.426747},{"c":2.3801,"h":2.4,"l":2.3801,"n":11,"o":2.4,"t":"2026-09-22T14:00:00Z","v":1953,"vw":2.39559},{"c":2.4,"h":2.4,"l":2.39,"n":10,"o":2.39,"t":"2026-09-22T14:15:00Z","v":1719,"vw":2.399075},{"c":2.38,"h":2.4207,"l":2.38,"n":22,"o":2.4001,"t":"2026-09-22T14:30:00Z","v":3476,"vw":2.391107},{"c":2.37,"h":2.3723,"l":2.36,"n":20,"o":2.36,"t":"2026-09-22T14:45:00Z","v":3813,"vw":2.367659},{"c":2.37,"h":2.37,"l":2.37,"n":5,"o":2.37,"t":"2026-09-22T15:00:00Z","v":1134,"vw":2.37},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-09-22T15:15:00Z","v":105,"vw":2.33},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-09-22T15:30:00Z","v":485,"vw":2.38},{"c":2.35,"h":2.35,"l":2.35,"n":6,"o":2.35,"t":"2026-09-22T16:00:00Z","v":539,"vw":2.35},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-09-22T16:15:00Z","v":1009,"vw":2.36},{"c":2.38,"h":2.38,"l":2.33,"n":35,"o":2.34,"t":"2026-09-22T16:30:00Z","v":2889,"vw":2.361644},{"c":2.38,"h":2.38,"l":2.38,"n":5,"o":2.38,"t":"2026-09-22T16:45:00Z","v":628,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-09-22T17:15:00Z","v":1407,"vw":2.38},{"c":2.328,"h":2.34,"l":2.3101,"n":7,"o":2.34,"t":"2026-09-22T18:45:00Z","v":1000,"vw":2.334857},{"c":2.32,"h":2.32,"l":2.32,"n":5,"o":2.32,"t":"2026-09-22T19:00:00Z","v":204,"vw":2.32},{"c":2.33,"h":2.35,"l":2.33,"n":7,"o":2.33,"t":"2026-09-22T19:15:00Z","v":761,"vw":2.332744},{"c":2.379,"h":2.379,"l":2.33,"n":46,"o":2.36,"t":"2026-09-22T19:45:00Z","v":8386,"vw":2.369944},{"c":2.4081,"h":2.4081,"l":2.36,"n":5,"o":2.36,"t":"2026-09-22T20:00:00Z","v":4184,"vw":2.400186},{"c":2.3101,"h":2.3101,"l":2.3101,"n":1,"o":2.3101,"t":"2026-09-22T22:00:00Z","v":166,"vw":2.3101},{"c":2.3116,"h":2.3116,"l":2.3116,"n":2,"o":2.3116,"t":"2026-09-22T23:30:00Z","v":146,"vw":2.3116},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-09-23T08:15:00Z","v":491,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":3,"o":2.38,"t":"2026-09-23T10:30:00Z","v":544,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-09-23T12:15:00Z","v":120,"vw":2.38},{"c":2.41,"h":2.41,"l":2.37,"n":7,"o":2.38,"t":"2026-09-23T12:30:00Z","v":1000,"vw":2.385444},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-09-23T13:00:00Z","v":160,"vw":2.41},{"c":2.39,"h":2.41,"l":2.36,"n":28,"o":2.36,"t":"2026-09-23T13:30:00Z","v":6165,"vw":2.401667},{"c":2.37,"h":2.41,"l":2.37,"n":18,"o":2.39,"t":"2026-09-23T13:45:00Z","v":1474,"vw":2.386529},{"c":2.33,"h":2.34,"l":2.28,"n":17,"o":2.34,"t":"2026-09-23T14:15:00Z","v":2138,"vw":2.309306},{"c":2.2605,"h":2.32,"l":2.2605,"n":22,"o":2.32,"t":"2026-09-23T15:00:00Z","v":1977,"vw":2.268132},{"c":2.27,"h":2.27,"l":2.27,"n":4,"o":2.27,"t":"2026-09-23T15:30:00Z","v":116,"vw":2.27},{"c":2.3417,"h":2.3417,"l":2.27,"n":10,"o":2.27,"t":"2026-09-23T15:45:00Z","v":3087,"vw":2.33266},{"c":2.26,"h":2.26,"l":2.26,"n":14,"o":2.26,"t":"2026-09-23T16:30:00Z","v":1502,"vw":2.26},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-09-23T16:45:00Z","v":104,"vw":2.3},{"c":2.3284,"h":2.33,"l":2.295,"n":21,"o":2.3,"t":"2026-09-23T17:30:00Z","v":4008,"vw":2.324718},{"c":2.25,"h":2.26,"l":2.25,"n":20,"o":2.26,"t":"2026-09-23T19:00:00Z","v":1805,"vw":2.251246},{"c":2.2856,"h":2.2856,"l":2.2856,"n":1,"o":2.2856,"t":"2026-09-23T19:30:00Z","v":100,"vw":2.2856},{"c":2.26,"h":2.28,"l":2.26,"n":11,"o":2.28,"t":"2026-09-23T19:45:00Z","v":606,"vw":2.275},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-09-23T20:00:00Z","v":428,"vw":2.31},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-09-23T20:45:00Z","v":500,"vw":2.35},{"c":2.37,"h":2.37,"l":2.35,"n":8,"o":2.35,"t":"2026-09-23T21:00:00Z","v":1445,"vw":2.363493},{"c":2.3515,"h":2.3515,"l":2.3515,"n":2,"o":2.3515,"t":"2026-09-23T22:45:00Z","v":1000,"vw":2.3515},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-09-24T08:00:00Z","v":200,"vw":2.3},{"c":2.27,"h":2.27,"l":2.27,"n":2,"o":2.27,"t":"2026-09-24T08:15:00Z","v":1501,"vw":2.27},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-09-24T11:15:00Z","v":1000,"vw":2.35},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-09-24T13:15:00Z","v":500,"vw":2.31},{"c":2.29,"h":2.29,"l":2.245,"n":27,"o":2.245,"t":"2026-09-24T14:00:00Z","v":2390,"vw":2.272238},{"c":2.28,"h":2.28,"l":2.25,"n":5,"o":2.25,"t":"2026-09-24T14:30:00Z","v":410,"vw":2.26},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-09-24T15:00:00Z","v":100,"vw":2.28},{"c":2.25,"h":2.27,"l":2.25,"n":9,"o":2.26,"t":"2026-09-24T17:15:00Z","v":707,"vw":2.25616},{"c":2.2949,"h":2.2949,"l":2.29,"n":16,"o":2.29,"t":"2026-09-24T17:45:00Z","v":1333,"vw":2.290445},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-09-24T18:00:00Z","v":133,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-09-24T18:15:00Z","v":134,"vw":2.29},{"c":2.32,"h":2.32,"l":2.32,"n":10,"o":2.32,"t":"2026-09-24T19:00:00Z","v":213,"vw":2.32},{"c":2.34,"h":2.34,"l":2.34,"n":3,"o":2.34,"t":"2026-09-24T19:30:00Z","v":200,"vw":2.34},{"c":2.315,"h":2.315,"l":2.315,"n":3,"o":2.315,"t":"2026-09-24T19:45:00Z","v":127,"vw":2.315},{"c":2.338,"h":2.34,"l":2.338,"n":3,"o":2.338,"t":"2026-09-24T20:30:00Z","v":1200,"vw":2.339667},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-09-24T21:00:00Z","v":100,"vw":2.34},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-09-24T21:15:00Z","v":100,"vw":2.34},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-09-25T08:30:00Z","v":200,"vw":2.44},{"c":2.3,"h":2.32,"l":2.3,"n":6,"o":2.32,"t":"2026-09-25T09:15:00Z","v":300,"vw":2.31},{"c":2.32,"h":2.3262,"l":2.32,"n":3,"o":2.3262,"t":"2026-09-25T11:00:00Z","v":300,"vw":2.322067},{"c":2.3254,"h":2.38,"l":2.27,"n":17,"o":2.38,"t":"2026-09-25T13:30:00Z","v":1304,"vw":2.306252},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-09-25T13:45:00Z","v":180,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-09-25T14:00:00Z","v":101,"vw":2.31},{"c":2.2851,"h":2.2851,"l":2.2851,"n":4,"o":2.2851,"t":"2026-09-25T14:15:00Z","v":113,"vw":2.2851},{"c":2.3335,"h":2.3335,"l":2.31,"n":7,"o":2.31,"t":"2026-09-25T15:15:00Z","v":725,"vw":2.313917},{"c":2.3,"h":2.32,"l":2.3,"n":12,"o":2.32,"t":"2026-09-25T15:30:00Z","v":665,"vw":2.3125},{"c":2.3456,"h":2.35,"l":2.3006,"n":23,"o":2.325,"t":"2026-09-25T18:00:00Z","v":1867,"vw":2.3201},{"c":2.36,"h":2.36,"l":2.35,"n":15,"o":2.35,"t":"2026-09-25T19:45:00Z","v":1056,"vw":2.357908},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-09-25T20:00:00Z","v":5097,"vw":2.38},{"c":2.34,"h":2.38,"l":2.34,"n":2,"o":2.38,"t":"2026-09-25T20:45:00Z","v":232,"vw":2.357241},{"c":2.38,"h":2.38,"l":2.38,"n":5,"o":2.38,"t":"2026-09-25T23:30:00Z","v":500,"vw":2.38},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-09-28T10:30:00Z","v":250,"vw":2.36},{"c":2.33,"h":2.37,"l":2.2203,"n":24,"o":2.36,"t":"2026-09-28T13:30:00Z","v":3480,"vw":2.295461},{"c":2.32,"h":2.3683,"l":2.3,"n":4,"o":2.3,"t":"2026-09-28T14:00:00Z","v":305,"vw":2.329433},{"c":2.32,"h":2.32,"l":2.3182,"n":6,"o":2.3182,"t":"2026-09-28T14:15:00Z","v":312,"vw":2.3191},{"c":2.2091,"h":2.27,"l":2.2091,"n":36,"o":2.24,"t":"2026-09-28T14:30:00Z","v":4562,"vw":2.232981},{"c":2.18,"h":2.21,"l":2.18,"n":17,"o":2.21,"t":"2026-09-28T14:45:00Z","v":6203,"vw":2.20588},{"c":2.2,"h":2.21,"l":2.2,"n":3,"o":2.21,"t":"2026-09-28T15:15:00Z","v":203,"vw":2.205},{"c":2.1751,"h":2.22,"l":2.1751,"n":6,"o":2.22,"t":"2026-09-28T15:30:00Z","v":229,"vw":2.19711},{"c":2.2499,"h":2.2499,"l":2.22,"n":3,"o":2.22,"t":"2026-09-28T15:45:00Z","v":324,"vw":2.239933},{"c":2.22,"h":2.22,"l":2.22,"n":4,"o":2.22,"t":"2026-09-28T16:30:00Z","v":260,"vw":2.22},{"c":2.195,"h":2.195,"l":2.195,"n":5,"o":2.195,"t":"2026-09-28T17:00:00Z","v":401,"vw":2.195},{"c":2.165,"h":2.165,"l":2.165,"n":3,"o":2.165,"t":"2026-09-28T17:45:00Z","v":132,"vw":2.165},{"c":2.23,"h":2.23,"l":2.22,"n":5,"o":2.22,"t":"2026-09-28T18:00:00Z","v":1012,"vw":2.229},{"c":2.2694,"h":2.2694,"l":2.195,"n":13,"o":2.24,"t":"2026-09-28T18:30:00Z","v":1639,"vw":2.236138},{"c":2.3,"h":2.3,"l":2.3,"n":9,"o":2.3,"t":"2026-09-28T18:45:00Z","v":467,"vw":2.3},{"c":2.205,"h":2.205,"l":2.205,"n":1,"o":2.205,"t":"2026-09-28T19:00:00Z","v":100,"vw":2.205},{"c":2.205,"h":2.205,"l":2.205,"n":4,"o":2.205,"t":"2026-09-28T19:15:00Z","v":114,"vw":2.205},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-28T20:00:00Z","v":320,"vw":2.19},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-09-28T20:15:00Z","v":176,"vw":2.23},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-09-28T20:30:00Z","v":177,"vw":2.23},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-09-28T22:45:00Z","v":397,"vw":2.23},{"c":2.23,"h":2.23,"l":2.23,"n":7,"o":2.23,"t":"2026-09-28T23:15:00Z","v":817,"vw":2.23},{"c":2.2,"h":2.2,"l":2.19,"n":16,"o":2.2,"t":"2026-09-29T08:00:00Z","v":779,"vw":2.194742},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-09-29T12:45:00Z","v":100,"vw":2.23},{"c":2.21,"h":2.33,"l":2.1778,"n":21,"o":2.22,"t":"2026-09-29T13:30:00Z","v":4187,"vw":2.253226},{"c":2.2729,"h":2.2729,"l":2.224,"n":7,"o":2.245,"t":"2026-09-29T14:30:00Z","v":878,"vw":2.235363},{"c":2.23,"h":2.23,"l":2.23,"n":9,"o":2.23,"t":"2026-09-29T15:00:00Z","v":577,"vw":2.23},{"c":2.22,"h":2.22,"l":2.22,"n":8,"o":2.22,"t":"2026-09-29T15:15:00Z","v":236,"vw":2.22},{"c":2.238,"h":2.238,"l":2.238,"n":2,"o":2.238,"t":"2026-09-29T15:30:00Z","v":133,"vw":2.238},{"c":2.207,"h":2.2278,"l":2.1894,"n":39,"o":2.22,"t":"2026-09-29T15:45:00Z","v":6546,"vw":2.20762},{"c":2.2,"h":2.2,"l":2.2,"n":6,"o":2.2,"t":"2026-09-29T16:00:00Z","v":314,"vw":2.2},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-09-29T16:15:00Z","v":253,"vw":2.21},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-09-29T16:30:00Z","v":567,"vw":2.22},{"c":2.2067,"h":2.245,"l":2.2067,"n":4,"o":2.245,"t":"2026-09-29T16:45:00Z","v":2108,"vw":2.208524},{"c":2.21,"h":2.21,"l":2.2,"n":8,"o":2.21,"t":"2026-09-29T17:15:00Z","v":485,"vw":2.205},{"c":2.19,"h":2.19,"l":2.19,"n":10,"o":2.19,"t":"2026-09-29T18:00:00Z","v":412,"vw":2.19},{"c":2.225,"h":2.225,"l":2.225,"n":1,"o":2.225,"t":"2026-09-29T19:30:00Z","v":100,"vw":2.225},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-09-29T20:00:00Z","v":158,"vw":2.17},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-09-30T10:45:00Z","v":101,"vw":2.24},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-09-30T12:45:00Z","v":589,"vw":2.17},{"c":2.18,"h":2.2073,"l":2.18,"n":10,"o":2.1874,"t":"2026-09-30T13:30:00Z","v":2285,"vw":2.182831},{"c":2.22,"h":2.22,"l":2.1874,"n":9,"o":2.1874,"t":"2026-09-30T13:45:00Z","v":643,"vw":2.211109},{"c":2.21,"h":2.225,"l":2.21,"n":9,"o":2.225,"t":"2026-09-30T14:00:00Z","v":2165,"vw":2.212381},{"c":2.22,"h":2.225,"l":2.2,"n":15,"o":2.225,"t":"2026-09-30T14:15:00Z","v":1279,"vw":2.212617},{"c":2.25,"h":2.25,"l":2.24,"n":8,"o":2.24,"t":"2026-09-30T14:30:00Z","v":709,"vw":2.248445},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-09-30T14:45:00Z","v":554,"vw":2.23},{"c":2.22,"h":2.22,"l":2.22,"n":4,"o":2.22,"t":"2026-09-30T15:15:00Z","v":220,"vw":2.22},{"c":2.21,"h":2.21,"l":2.19,"n":26,"o":2.21,"t":"2026-09-30T16:00:00Z","v":4942,"vw":2.200231},{"c":2.28,"h":2.28,"l":2.21,"n":5,"o":2.21,"t":"2026-09-30T18:00:00Z","v":1150,"vw":2.266868},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-09-30T18:30:00Z","v":532,"vw":2.2},{"c":2.23,"h":2.23,"l":2.23,"n":8,"o":2.23,"t":"2026-09-30T18:45:00Z","v":913,"vw":2.23},{"c":2.19,"h":2.19,"l":2.18,"n":6,"o":2.18,"t":"2026-09-30T19:45:00Z","v":668,"vw":2.181842},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-09-30T20:00:00Z","v":192,"vw":2.21},{"c":2.28,"h":2.28,"l":2.28,"n":2,"o":2.28,"t":"2026-09-30T22:00:00Z","v":110,"vw":2.28},{"c":2.2949,"h":2.2949,"l":2.2949,"n":1,"o":2.2949,"t":"2026-09-30T22:30:00Z","v":100,"vw":2.2949},{"c":2.2171,"h":2.2171,"l":2.2171,"n":3,"o":2.2171,"t":"2026-10-01T08:00:00Z","v":164,"vw":2.2171},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-01T08:30:00Z","v":490,"vw":2.21},{"c":2.11,"h":2.16,"l":2.11,"n":10,"o":2.12,"t":"2026-10-01T13:15:00Z","v":1082,"vw":2.124839},{"c":2.13,"h":2.13,"l":2.11,"n":13,"o":2.11,"t":"2026-10-01T13:30:00Z","v":2967,"vw":2.114265},{"c":2.1999,"h":2.1999,"l":2.15,"n":3,"o":2.15,"t":"2026-10-01T14:00:00Z","v":1152,"vw":2.157537},{"c":2.1752,"h":2.1752,"l":2.1302,"n":4,"o":2.1302,"t":"2026-10-01T14:30:00Z","v":899,"vw":2.145491},{"c":2.155,"h":2.17,"l":2.155,"n":6,"o":2.17,"t":"2026-10-01T15:30:00Z","v":340,"vw":2.1625},{"c":2.16,"h":2.16,"l":2.16,"n":4,"o":2.16,"t":"2026-10-01T16:00:00Z","v":180,"vw":2.16},{"c":2.2,"h":2.2,"l":2.17,"n":2,"o":2.17,"t":"2026-10-01T17:00:00Z","v":600,"vw":2.175},{"c":2.2099,"h":2.2099,"l":2.2099,"n":2,"o":2.2099,"t":"2026-10-01T17:15:00Z","v":393,"vw":2.2099},{"c":2.2087,"h":2.23,"l":2.16,"n":26,"o":2.17,"t":"2026-10-01T18:00:00Z","v":6352,"vw":2.167127},{"c":2.15,"h":2.165,"l":2.15,"n":8,"o":2.165,"t":"2026-10-01T19:45:00Z","v":470,"vw":2.160441},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-02T10:15:00Z","v":100,"vw":2.16},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-02T11:00:00Z","v":400,"vw":2.17},{"c":2.21,"h":2.21,"l":2.1601,"n":5,"o":2.17,"t":"2026-10-02T13:30:00Z","v":462,"vw":2.175252},{"c":2.25,"h":2.25,"l":2.2199,"n":6,"o":2.22,"t":"2026-10-02T14:15:00Z","v":717,"vw":2.226767},{"c":2.27,"h":2.27,"l":2.25,"n":20,"o":2.25,"t":"2026-10-02T14:30:00Z","v":1910,"vw":2.263455},{"c":2.22,"h":2.26,"l":2.22,"n":15,"o":2.25,"t":"2026-10-02T14:45:00Z","v":3502,"vw":2.249248},{"c":2.235,"h":2.235,"l":2.235,"n":4,"o":2.235,"t":"2026-10-02T15:30:00Z","v":128,"vw":2.235},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-02T16:15:00Z","v":146,"vw":2.22},{"c":2.24,"h":2.24,"l":2.2163,"n":4,"o":2.2163,"t":"2026-10-02T16:30:00Z","v":207,"vw":2.22815},{"c":2.235,"h":2.235,"l":2.235,"n":9,"o":2.235,"t":"2026-10-02T17:15:00Z","v":264,"vw":2.235},{"c":2.225,"h":2.25,"l":2.21,"n":34,"o":2.25,"t":"2026-10-02T17:30:00Z","v":2325,"vw":2.225563},{"c":2.25,"h":2.25,"l":2.25,"n":9,"o":2.25,"t":"2026-10-02T17:45:00Z","v":9224,"vw":2.25},{"c":2.255,"h":2.255,"l":2.255,"n":3,"o":2.255,"t":"2026-10-02T18:00:00Z","v":143,"vw":2.255},{"c":2.27,"h":2.27,"l":2.27,"n":2,"o":2.27,"t":"2026-10-02T18:30:00Z","v":105,"vw":2.27},{"c":2.24,"h":2.255,"l":2.23,"n":14,"o":2.255,"t":"2026-10-02T18:45:00Z","v":2277,"vw":2.235032},{"c":2.27,"h":2.27,"l":2.27,"n":2,"o":2.27,"t":"2026-10-02T19:30:00Z","v":105,"vw":2.27},{"c":2.24,"h":2.28,"l":2.22,"n":130,"o":2.27,"t":"2026-10-02T19:45:00Z","v":31061,"vw":2.225801},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-02T20:00:00Z","v":5095,"vw":2.2},{"c":2.2,"h":2.2,"l":2.08,"n":16,"o":2.08,"t":"2026-10-05T08:00:00Z","v":1339,"vw":2.095618},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-05T12:30:00Z","v":300,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-05T13:15:00Z","v":462,"vw":2.19},{"c":2.2156,"h":2.2156,"l":2.13,"n":6,"o":2.19,"t":"2026-10-05T13:30:00Z","v":952,"vw":2.173163},{"c":2.2129,"h":2.22,"l":2.17,"n":8,"o":2.18,"t":"2026-10-05T14:15:00Z","v":5865,"vw":2.182654},{"c":2.1806,"h":2.19,"l":2.1806,"n":15,"o":2.1806,"t":"2026-10-05T15:00:00Z","v":786,"vw":2.1853},{"c":2.2029,"h":2.2029,"l":2.1874,"n":4,"o":2.1874,"t":"2026-10-05T15:30:00Z","v":471,"vw":2.199025},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-05T15:45:00Z","v":111,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-10-05T16:00:00Z","v":146,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-05T16:15:00Z","v":102,"vw":2.19},{"c":2.185,"h":2.19,"l":2.18,"n":12,"o":2.19,"t":"2026-10-05T16:45:00Z","v":3404,"vw":2.181089},{"c":2.18,"h":2.18,"l":2.1706,"n":17,"o":2.1706,"t":"2026-10-05T17:45:00Z","v":491,"vw":2.1753},{"c":2.1735,"h":2.1735,"l":2.1735,"n":3,"o":2.1735,"t":"2026-10-05T18:00:00Z","v":112,"vw":2.1735},{"c":2.175,"h":2.18,"l":2.175,"n":9,"o":2.18,"t":"2026-10-05T18:15:00Z","v":607,"vw":2.177},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-10-05T19:30:00Z","v":245,"vw":2.18},{"c":2.15,"h":2.17,"l":2.15,"n":27,"o":2.17,"t":"2026-10-05T19:45:00Z","v":3499,"vw":2.168331},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-05T20:00:00Z","v":261,"vw":2.14},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-06T12:45:00Z","v":5174,"vw":2.14},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-06T13:00:00Z","v":725,"vw":2.18},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-06T13:30:00Z","v":117,"vw":2.19},{"c":2.2132,"h":2.2218,"l":2.21,"n":13,"o":2.21,"t":"2026-10-06T14:00:00Z","v":4522,"vw":2.210753},{"c":2.18,"h":2.18,"l":2.18,"n":5,"o":2.18,"t":"2026-10-06T14:15:00Z","v":111,"vw":2.18},{"c":2.151,"h":2.18,"l":2.151,"n":10,"o":2.18,"t":"2026-10-06T15:15:00Z","v":1134,"vw":2.1539},{"c":2.1979,"h":2.1979,"l":2.185,"n":6,"o":2.185,"t":"2026-10-06T17:00:00Z","v":2594,"vw":2.186057},{"c":2.19,"h":2.19,"l":2.17,"n":3,"o":2.17,"t":"2026-10-06T17:15:00Z","v":313,"vw":2.176667},{"c":2.17,"h":2.17,"l":2.17,"n":3,"o":2.17,"t":"2026-10-06T18:00:00Z","v":131,"vw":2.17},{"c":2.15,"h":2.17,"l":2.15,"n":13,"o":2.1504,"t":"2026-10-06T18:15:00Z","v":3872,"vw":2.154587},{"c":2.14,"h":2.15,"l":2.14,"n":11,"o":2.14,"t":"2026-10-06T18:30:00Z","v":2132,"vw":2.1405},{"c":2.13,"h":2.13,"l":2.13,"n":7,"o":2.13,"t":"2026-10-06T19:45:00Z","v":657,"vw":2.13},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-06T20:00:00Z","v":106,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-07T08:00:00Z","v":121,"vw":2.17},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-07T11:45:00Z","v":300,"vw":2.15},{"c":2.2074,"h":2.2074,"l":2.2074,"n":1,"o":2.2074,"t":"2026-10-07T13:15:00Z","v":190,"vw":2.2074},{"c":2.15,"h":2.195,"l":2.15,"n":12,"o":2.195,"t":"2026-10-07T13:30:00Z","v":848,"vw":2.180804},{"c":2.2001,"h":2.2001,"l":2.14,"n":14,"o":2.15,"t":"2026-10-07T14:00:00Z","v":1854,"vw":2.152606},{"c":2.2058,"h":2.2058,"l":2.2058,"n":8,"o":2.2058,"t":"2026-10-07T14:15:00Z","v":249,"vw":2.2058},{"c":2.1738,"h":2.1738,"l":2.1291,"n":9,"o":2.155,"t":"2026-10-07T15:00:00Z","v":9842,"vw":2.155241},{"c":2.12,"h":2.145,"l":2.12,"n":11,"o":2.145,"t":"2026-10-07T16:15:00Z","v":1959,"vw":2.132172},{"c":2.12,"h":2.12,"l":2.12,"n":6,"o":2.12,"t":"2026-10-07T16:30:00Z","v":408,"vw":2.12},{"c":2.11,"h":2.13,"l":2.11,"n":18,"o":2.13,"t":"2026-10-07T16:45:00Z","v":5966,"vw":2.127062},{"c":2.12,"h":2.12,"l":2.12,"n":6,"o":2.12,"t":"2026-10-07T17:15:00Z","v":496,"vw":2.12},{"c":2.12,"h":2.13,"l":2.12,"n":5,"o":2.13,"t":"2026-10-07T17:45:00Z","v":298,"vw":2.12533},{"c":2.17,"h":2.17,"l":2.17,"n":4,"o":2.17,"t":"2026-10-07T18:30:00Z","v":504,"vw":2.17},{"c":2.15,"h":2.15,"l":2.15,"n":3,"o":2.15,"t":"2026-10-07T18:45:00Z","v":148,"vw":2.15},{"c":2.18,"h":2.18,"l":2.18,"n":12,"o":2.18,"t":"2026-10-07T19:00:00Z","v":314,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-07T19:30:00Z","v":161,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-07T20:00:00Z","v":106,"vw":2.18},{"c":2.22,"h":2.22,"l":2.22,"n":4,"o":2.22,"t":"2026-10-08T08:00:00Z","v":224,"vw":2.22},{"c":2.1576,"h":2.1576,"l":2.1576,"n":1,"o":2.1576,"t":"2026-10-08T10:15:00Z","v":151,"vw":2.1576},{"c":2.1589,"h":2.1589,"l":2.1589,"n":3,"o":2.1589,"t":"2026-10-08T12:00:00Z","v":187,"vw":2.1589},{"c":2.2,"h":2.2,"l":2.1929,"n":6,"o":2.1929,"t":"2026-10-08T12:30:00Z","v":808,"vw":2.196146},{"c":2.17,"h":2.17,"l":2.13,"n":10,"o":2.13,"t":"2026-10-08T13:30:00Z","v":331,"vw":2.1499},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-08T13:45:00Z","v":185,"vw":2.17},{"c":2.2,"h":2.2,"l":2.1677,"n":18,"o":2.17,"t":"2026-10-08T14:00:00Z","v":5597,"vw":2.197969},{"c":2.175,"h":2.1997,"l":2.175,"n":5,"o":2.1997,"t":"2026-10-08T14:45:00Z","v":271,"vw":2.188524},{"c":2.215,"h":2.215,"l":2.19,"n":12,"o":2.19,"t":"2026-10-08T15:00:00Z","v":912,"vw":2.210981},{"c":2.16,"h":2.16,"l":2.15,"n":13,"o":2.15,"t":"2026-10-08T15:45:00Z","v":3826,"vw":2.151207},{"c":2.15,"h":2.15,"l":2.1101,"n":6,"o":2.1101,"t":"2026-10-08T16:30:00Z","v":626,"vw":2.11675},{"c":2.13,"h":2.13,"l":2.13,"n":4,"o":2.13,"t":"2026-10-08T17:00:00Z","v":1014,"vw":2.13},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-10-08T17:15:00Z","v":112,"vw":2.13},{"c":2.135,"h":2.135,"l":2.135,"n":3,"o":2.135,"t":"2026-10-08T18:00:00Z","v":246,"vw":2.135},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-08T18:15:00Z","v":100,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":8,"o":2.12,"t":"2026-10-08T19:00:00Z","v":216,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":5,"o":2.12,"t":"2026-10-08T19:15:00Z","v":234,"vw":2.12},{"c":2.14,"h":2.14,"l":2.11,"n":7,"o":2.12,"t":"2026-10-08T19:45:00Z","v":1116,"vw":2.114963},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-08T21:00:00Z","v":100,"vw":2.14},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-09T08:30:00Z","v":100,"vw":2.14},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-09T09:30:00Z","v":200,"vw":2.14},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-09T11:00:00Z","v":768,"vw":2.14},{"c":2.19,"h":2.2,"l":2.19,"n":5,"o":2.2,"t":"2026-10-09T13:15:00Z","v":4347,"vw":2.199487},{"c":2.1861,"h":2.19,"l":2.1501,"n":6,"o":2.19,"t":"2026-10-09T13:30:00Z","v":2507,"vw":2.15441},{"c":2.13,"h":2.16,"l":2.13,"n":15,"o":2.16,"t":"2026-10-09T14:00:00Z","v":3422,"vw":2.148321},{"c":2.11,"h":2.12,"l":2.11,"n":11,"o":2.12,"t":"2026-10-09T14:15:00Z","v":1624,"vw":2.119322},{"c":2.12,"h":2.12,"l":2.1,"n":17,"o":2.11,"t":"2026-10-09T14:45:00Z","v":5018,"vw":2.107142},{"c":2.1,"h":2.1053,"l":2.1,"n":5,"o":2.1053,"t":"2026-10-09T15:00:00Z","v":2342,"vw":2.100289},{"c":2.105,"h":2.105,"l":2.105,"n":3,"o":2.105,"t":"2026-10-09T15:15:00Z","v":285,"vw":2.105},{"c":2.1362,"h":2.1362,"l":2.1362,"n":1,"o":2.1362,"t":"2026-10-09T15:45:00Z","v":100,"vw":2.1362},{"c":2.14,"h":2.14,"l":2.14,"n":2,"o":2.14,"t":"2026-10-09T16:45:00Z","v":109,"vw":2.14},{"c":2.14,"h":2.14,"l":2.14,"n":2,"o":2.14,"t":"2026-10-09T17:45:00Z","v":1028,"vw":2.14},{"c":2.1,"h":2.11,"l":2.1,"n":16,"o":2.11,"t":"2026-10-09T18:00:00Z","v":1213,"vw":2.102513},{"c":2.13,"h":2.13,"l":2.12,"n":11,"o":2.12,"t":"2026-10-09T19:00:00Z","v":389,"vw":2.126667},{"c":2.11,"h":2.125,"l":2.11,"n":13,"o":2.125,"t":"2026-10-09T19:45:00Z","v":237,"vw":2.1175},{"c":2.1015,"h":2.1015,"l":2.1015,"n":1,"o":2.1015,"t":"2026-10-09T20:00:00Z","v":100,"vw":2.1015},{"c":2.1005,"h":2.1005,"l":2.1005,"n":1,"o":2.1005,"t":"2026-10-09T22:30:00Z","v":194,"vw":2.1005},{"c":2.0753,"h":2.0753,"l":2.0753,"n":4,"o":2.0753,"t":"2026-10-12T08:00:00Z","v":257,"vw":2.0753},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-12T08:45:00Z","v":130,"vw":2.11},{"c":2.1103,"h":2.1103,"l":2.1103,"n":1,"o":2.1103,"t":"2026-10-12T11:45:00Z","v":504,"vw":2.1103},{"c":2.1,"h":2.14,"l":2.1,"n":20,"o":2.11,"t":"2026-10-12T13:30:00Z","v":1139,"vw":2.112769},{"c":2.1,"h":2.1586,"l":2.1,"n":17,"o":2.12,"t":"2026-10-12T14:00:00Z","v":6749,"vw":2.103053},{"c":2.11,"h":2.11,"l":2.085,"n":22,"o":2.085,"t":"2026-10-12T14:15:00Z","v":2167,"vw":2.094868},{"c":2.06,"h":2.0601,"l":2.06,"n":4,"o":2.0601,"t":"2026-10-12T14:30:00Z","v":671,"vw":2.060023},{"c":2.085,"h":2.085,"l":2.085,"n":2,"o":2.085,"t":"2026-10-12T15:00:00Z","v":558,"vw":2.085},{"c":2.02,"h":2.06,"l":2.02,"n":16,"o":2.06,"t":"2026-10-12T15:45:00Z","v":6090,"vw":2.051452},{"c":2.0246,"h":2.0246,"l":2.0246,"n":4,"o":2.0246,"t":"2026-10-12T16:00:00Z","v":189,"vw":2.0246},{"c":2.02,"h":2.02,"l":2.02,"n":3,"o":2.02,"t":"2026-10-12T16:15:00Z","v":193,"vw":2.02},{"c":2.049,"h":2.049,"l":2.03,"n":3,"o":2.03,"t":"2026-10-12T16:30:00Z","v":1004,"vw":2.0338},{"c":2.03,"h":2.03,"l":2.03,"n":4,"o":2.03,"t":"2026-10-12T16:45:00Z","v":134,"vw":2.03},{"c":2.0148,"h":2.0148,"l":2.0148,"n":3,"o":2.0148,"t":"2026-10-12T17:15:00Z","v":300,"vw":2.0148},{"c":2.0146,"h":2.0146,"l":2.0146,"n":1,"o":2.0146,"t":"2026-10-12T17:45:00Z","v":277,"vw":2.0146},{"c":2.01,"h":2.01,"l":2.01,"n":6,"o":2.01,"t":"2026-10-12T18:30:00Z","v":691,"vw":2.01},{"c":2.02,"h":2.02,"l":2.01,"n":14,"o":2.01,"t":"2026-10-12T19:30:00Z","v":714,"vw":2.018333},{"c":1.92,"h":2.01,"l":1.92,"n":42,"o":1.9916,"t":"2026-10-12T19:45:00Z","v":4770,"vw":1.974236},{"c":1.92,"h":1.92,"l":1.83,"n":19,"o":1.83,"t":"2026-10-13T08:00:00Z","v":6672,"vw":1.851007},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-13T08:45:00Z","v":400,"vw":1.85},{"c":1.8499,"h":1.8499,"l":1.8499,"n":1,"o":1.8499,"t":"2026-10-13T11:00:00Z","v":100,"vw":1.8499},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-13T12:30:00Z","v":300,"vw":1.85},{"c":1.8996,"h":1.8996,"l":1.82,"n":17,"o":1.86,"t":"2026-10-13T13:30:00Z","v":7493,"vw":1.833275},{"c":1.88,"h":1.88,"l":1.8424,"n":14,"o":1.855,"t":"2026-10-13T14:00:00Z","v":890,"vw":1.858493},{"c":1.86,"h":1.9,"l":1.86,"n":5,"o":1.9,"t":"2026-10-13T14:15:00Z","v":335,"vw":1.886667},{"c":1.9,"h":1.9,"l":1.9,"n":3,"o":1.9,"t":"2026-10-13T15:15:00Z","v":2037,"vw":1.9},{"c":1.87,"h":1.915,"l":1.87,"n":12,"o":1.915,"t":"2026-10-13T15:30:00Z","v":2739,"vw":1.8808},{"c":1.9702,"h":1.9702,"l":1.9702,"n":1,"o":1.9702,"t":"2026-10-13T16:15:00Z","v":1350,"vw":1.9702},{"c":1.87,"h":1.96,"l":1.87,"n":13,"o":1.96,"t":"2026-10-13T17:15:00Z","v":2167,"vw":1.91619},{"c":1.86,"h":1.89,"l":1.86,"n":9,"o":1.89,"t":"2026-10-13T17:30:00Z","v":503,"vw":1.88},{"c":1.8647,"h":1.9347,"l":1.8647,"n":10,"o":1.9347,"t":"2026-10-13T18:00:00Z","v":942,"vw":1.914375},{"c":1.9315,"h":1.9315,"l":1.9315,"n":2,"o":1.9315,"t":"2026-10-13T18:15:00Z","v":104,"vw":1.9315},{"c":1.9323,"h":1.9323,"l":1.9323,"n":2,"o":1.9323,"t":"2026-10-13T18:30:00Z","v":181,"vw":1.9323},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-13T20:00:00Z","v":274,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":6,"o":1.85,"t":"2026-10-14T12:00:00Z","v":834,"vw":1.85},{"c":1.84,"h":1.85,"l":1.84,"n":7,"o":1.85,"t":"2026-10-14T13:30:00Z","v":636,"vw":1.848},{"c":1.8133,"h":1.8373,"l":1.8129,"n":4,"o":1.8129,"t":"2026-10-14T13:45:00Z","v":809,"vw":1.816128},{"c":1.9177,"h":1.9177,"l":1.81,"n":11,"o":1.82,"t":"2026-10-14T14:00:00Z","v":755,"vw":1.834073},{"c":1.85,"h":1.85,"l":1.82,"n":7,"o":1.82,"t":"2026-10-14T14:15:00Z","v":341,"vw":1.835},{"c":1.83,"h":1.88,"l":1.8201,"n":10,"o":1.85,"t":"2026-10-14T14:30:00Z","v":682,"vw":1.84004},{"c":1.8603,"h":1.88,"l":1.8201,"n":15,"o":1.8345,"t":"2026-10-14T14:45:00Z","v":4822,"vw":1.867632},{"c":1.84,"h":1.84,"l":1.84,"n":4,"o":1.84,"t":"2026-10-14T15:00:00Z","v":426,"vw":1.84},{"c":1.85,"h":1.92,"l":1.84,"n":17,"o":1.84,"t":"2026-10-14T15:15:00Z","v":1890,"vw":1.856949},{"c":1.8,"h":1.83,"l":1.8,"n":17,"o":1.83,"t":"2026-10-14T15:30:00Z","v":3175,"vw":1.815968},{"c":1.83,"h":1.83,"l":1.83,"n":6,"o":1.83,"t":"2026-10-14T15:45:00Z","v":824,"vw":1.83},{"c":1.835,"h":1.835,"l":1.835,"n":3,"o":1.835,"t":"2026-10-14T16:30:00Z","v":546,"vw":1.835},{"c":1.81,"h":1.81,"l":1.79,"n":12,"o":1.8,"t":"2026-10-14T16:45:00Z","v":2714,"vw":1.791217},{"c":1.8136,"h":1.8136,"l":1.8128,"n":4,"o":1.8128,"t":"2026-10-14T17:00:00Z","v":268,"vw":1.813135},{"c":1.83,"h":1.83,"l":1.795,"n":10,"o":1.795,"t":"2026-10-14T17:15:00Z","v":646,"vw":1.81283},{"c":1.8278,"h":1.8278,"l":1.8035,"n":3,"o":1.8035,"t":"2026-10-14T18:45:00Z","v":1960,"vw":1.820902},{"c":1.77,"h":1.84,"l":1.77,"n":5,"o":1.84,"t":"2026-10-14T19:00:00Z","v":1630,"vw":1.835625},{"c":1.77,"h":1.84,"l":1.76,"n":20,"o":1.77,"t":"2026-10-14T19:30:00Z","v":3282,"vw":1.768697},{"c":1.73,"h":1.77,"l":1.73,"n":25,"o":1.745,"t":"2026-10-14T19:45:00Z","v":1724,"vw":1.754158},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-14T23:15:00Z","v":119,"vw":1.85},{"c":1.7002,"h":1.7002,"l":1.7002,"n":2,"o":1.7002,"t":"2026-10-15T12:45:00Z","v":256,"vw":1.7002},{"c":1.76,"h":1.76,"l":1.76,"n":9,"o":1.76,"t":"2026-10-15T13:30:00Z","v":366,"vw":1.76},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-15T13:45:00Z","v":266,"vw":1.78},{"c":1.815,"h":1.815,"l":1.815,"n":3,"o":1.815,"t":"2026-10-15T14:00:00Z","v":277,"vw":1.815},{"c":1.84,"h":1.84,"l":1.8,"n":3,"o":1.8,"t":"2026-10-15T14:15:00Z","v":400,"vw":1.8125},{"c":1.84,"h":1.88,"l":1.81,"n":45,"o":1.81,"t":"2026-10-15T18:00:00Z","v":4890,"vw":1.824463},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-15T18:15:00Z","v":146,"vw":1.85},{"c":1.86,"h":1.8885,"l":1.85,"n":9,"o":1.85,"t":"2026-10-15T19:45:00Z","v":613,"vw":1.865192},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-16T12:00:00Z","v":275,"vw":1.8},{"c":1.92,"h":1.94,"l":1.8,"n":11,"o":1.8,"t":"2026-10-16T13:30:00Z","v":840,"vw":1.853421},{"c":2.0366,"h":2.21,"l":1.9,"n":164,"o":1.95,"t":"2026-10-16T13:45:00Z","v":48155,"vw":2.12156},{"c":2.1,"h":2.105,"l":2.01,"n":14,"o":2.105,"t":"2026-10-16T14:00:00Z","v":2189,"vw":2.075883},{"c":2.02,"h":2.066,"l":2.01,"n":51,"o":2.066,"t":"2026-10-16T14:15:00Z","v":7198,"vw":2.033759},{"c":1.98,"h":2.01,"l":1.98,"n":38,"o":2.01,"t":"2026-10-16T14:30:00Z","v":2268,"vw":1.99529},{"c":2.0521,"h":2.0521,"l":2.03,"n":3,"o":2.03,"t":"2026-10-16T14:45:00Z","v":316,"vw":2.040875},{"c":2,"h":2.01,"l":2,"n":11,"o":2.01,"t":"2026-10-16T15:15:00Z","v":530,"vw":2.007573},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-10-16T15:30:00Z","v":111,"vw":1.98},{"c":1.97,"h":1.97,"l":1.97,"n":2,"o":1.97,"t":"2026-10-16T16:00:00Z","v":101,"vw":1.97},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-10-16T16:15:00Z","v":294,"vw":2},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-16T16:45:00Z","v":701,"vw":2},{"c":1.93,"h":1.93,"l":1.93,"n":19,"o":1.93,"t":"2026-10-16T17:00:00Z","v":607,"vw":1.93},{"c":2.07,"h":2.07,"l":2.06,"n":5,"o":2.06,"t":"2026-10-16T17:15:00Z","v":806,"vw":2.067519},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-16T17:30:00Z","v":200,"vw":2.05},{"c":1.95,"h":1.95,"l":1.95,"n":4,"o":1.95,"t":"2026-10-16T18:00:00Z","v":141,"vw":1.95},{"c":2,"h":2,"l":1.95,"n":9,"o":1.96,"t":"2026-10-16T18:15:00Z","v":1560,"vw":1.957101},{"c":1.99,"h":1.99,"l":1.95,"n":13,"o":1.97,"t":"2026-10-16T18:30:00Z","v":1647,"vw":1.966054},{"c":1.945,"h":1.96,"l":1.945,"n":13,"o":1.95,"t":"2026-10-16T18:45:00Z","v":1108,"vw":1.952273},{"c":1.9575,"h":1.9575,"l":1.9575,"n":2,"o":1.9575,"t":"2026-10-16T19:00:00Z","v":101,"vw":1.9575},{"c":1.92,"h":1.92,"l":1.92,"n":2,"o":1.92,"t":"2026-10-16T19:15:00Z","v":223,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":3,"o":1.92,"t":"2026-10-16T19:45:00Z","v":799,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":2,"o":1.92,"t":"2026-10-16T20:00:00Z","v":280,"vw":1.92},{"c":1.86,"h":1.86,"l":1.86,"n":14,"o":1.86,"t":"2026-10-19T09:15:00Z","v":806,"vw":1.86},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-19T11:30:00Z","v":160,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-19T13:00:00Z","v":100,"vw":1.85},{"c":1.87,"h":1.87,"l":1.87,"n":4,"o":1.87,"t":"2026-10-19T13:30:00Z","v":164,"vw":1.87},{"c":1.894,"h":1.894,"l":1.894,"n":1,"o":1.894,"t":"2026-10-19T13:45:00Z","v":200,"vw":1.894},{"c":1.89,"h":1.89,"l":1.89,"n":2,"o":1.89,"t":"2026-10-19T14:00:00Z","v":133,"vw":1.89},{"c":1.9999,"h":1.9999,"l":1.94,"n":4,"o":1.94,"t":"2026-10-19T14:45:00Z","v":431,"vw":1.954262},{"c":1.9999,"h":2,"l":1.9067,"n":11,"o":1.9067,"t":"2026-10-19T15:00:00Z","v":2692,"vw":1.919742},{"c":1.9958,"h":1.9958,"l":1.9,"n":12,"o":1.9,"t":"2026-10-19T15:30:00Z","v":599,"vw":1.91916},{"c":1.9991,"h":1.9991,"l":1.8505,"n":16,"o":1.93,"t":"2026-10-19T15:45:00Z","v":1012,"vw":1.919343},{"c":1.813,"h":1.865,"l":1.8,"n":33,"o":1.86,"t":"2026-10-19T16:15:00Z","v":2269,"vw":1.829683},{"c":1.8243,"h":1.8328,"l":1.8243,"n":6,"o":1.8328,"t":"2026-10-19T16:30:00Z","v":2560,"vw":1.826},{"c":1.8119,"h":1.8119,"l":1.8119,"n":1,"o":1.8119,"t":"2026-10-19T16:45:00Z","v":2503,"vw":1.8119},{"c":1.82,"h":1.83,"l":1.82,"n":6,"o":1.83,"t":"2026-10-19T17:00:00Z","v":928,"vw":1.82125},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-19T17:45:00Z","v":101,"vw":1.83},{"c":1.84,"h":1.84,"l":1.84,"n":6,"o":1.84,"t":"2026-10-19T18:15:00Z","v":238,"vw":1.84},{"c":1.8,"h":1.83,"l":1.8,"n":12,"o":1.83,"t":"2026-10-19T19:00:00Z","v":487,"vw":1.813158},{"c":1.81,"h":1.865,"l":1.81,"n":13,"o":1.865,"t":"2026-10-19T19:15:00Z","v":749,"vw":1.849286},{"c":1.81,"h":1.81,"l":1.8,"n":40,"o":1.81,"t":"2026-10-19T19:45:00Z","v":1851,"vw":1.80898},{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-10-19T20:00:00Z","v":184,"vw":1.8},{"c":1.912,"h":1.912,"l":1.78,"n":8,"o":1.78,"t":"2026-10-20T13:30:00Z","v":1954,"vw":1.792233},{"c":1.78,"h":1.78,"l":1.78,"n":6,"o":1.78,"t":"2026-10-20T14:00:00Z","v":596,"vw":1.78},{"c":1.8659,"h":1.8738,"l":1.8,"n":12,"o":1.8,"t":"2026-10-20T16:30:00Z","v":1421,"vw":1.813617},{"c":1.8402,"h":1.8402,"l":1.82,"n":4,"o":1.82,"t":"2026-10-20T17:30:00Z","v":695,"vw":1.82436},{"c":1.81,"h":1.81,"l":1.81,"n":5,"o":1.81,"t":"2026-10-21T08:15:00Z","v":361,"vw":1.81},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-21T08:30:00Z","v":174,"vw":1.76},{"c":1.8049,"h":1.8049,"l":1.8049,"n":1,"o":1.8049,"t":"2026-10-21T13:15:00Z","v":110,"vw":1.8049},{"c":1.8795,"h":1.93,"l":1.786,"n":23,"o":1.91,"t":"2026-10-21T13:30:00Z","v":3884,"vw":1.846737},{"c":1.87,"h":1.87,"l":1.86,"n":9,"o":1.87,"t":"2026-10-21T13:45:00Z","v":837,"vw":1.86458},{"c":1.8916,"h":1.8916,"l":1.8916,"n":1,"o":1.8916,"t":"2026-10-21T14:00:00Z","v":117,"vw":1.8916},{"c":1.86,"h":1.86,"l":1.86,"n":13,"o":1.86,"t":"2026-10-21T14:30:00Z","v":148,"vw":1.86},{"c":1.86,"h":1.94,"l":1.86,"n":5,"o":1.94,"t":"2026-10-21T14:45:00Z","v":1299,"vw":1.920708},{"c":1.8904,"h":1.8904,"l":1.8904,"n":2,"o":1.8904,"t":"2026-10-21T15:30:00Z","v":1267,"vw":1.8904},{"c":1.9382,"h":1.9382,"l":1.9382,"n":3,"o":1.9382,"t":"2026-10-21T17:15:00Z","v":7119,"vw":1.9382},{"c":1.865,"h":1.94,"l":1.865,"n":13,"o":1.94,"t":"2026-10-21T17:45:00Z","v":1786,"vw":1.88681},{"c":1.82,"h":1.82,"l":1.82,"n":4,"o":1.82,"t":"2026-10-21T19:30:00Z","v":1053,"vw":1.82},{"c":1.7908,"h":1.7908,"l":1.79,"n":3,"o":1.79,"t":"2026-10-22T13:30:00Z","v":311,"vw":1.79046},{"c":1.8081,"h":1.81,"l":1.8,"n":8,"o":1.81,"t":"2026-10-22T13:45:00Z","v":705,"vw":1.804121},{"c":1.8081,"h":1.8081,"l":1.8,"n":5,"o":1.8,"t":"2026-10-22T14:00:00Z","v":669,"vw":1.80135},{"c":1.8813,"h":1.8813,"l":1.79,"n":4,"o":1.85,"t":"2026-10-22T14:45:00Z","v":704,"vw":1.81317},{"c":1.8267,"h":1.84,"l":1.77,"n":25,"o":1.81,"t":"2026-10-22T15:30:00Z","v":2269,"vw":1.803656},{"c":1.76,"h":1.77,"l":1.73,"n":39,"o":1.76,"t":"2026-10-22T16:45:00Z","v":7634,"vw":1.756642},{"c":1.755,"h":1.755,"l":1.755,"n":2,"o":1.755,"t":"2026-10-22T17:00:00Z","v":151,"vw":1.755},{"c":1.75,"h":1.75,"l":1.75,"n":6,"o":1.75,"t":"2026-10-22T18:00:00Z","v":332,"vw":1.75},{"c":1.714,"h":1.7464,"l":1.714,"n":5,"o":1.7464,"t":"2026-10-22T18:30:00Z","v":1909,"vw":1.729347},{"c":1.72,"h":1.72,"l":1.72,"n":4,"o":1.72,"t":"2026-10-22T18:45:00Z","v":129,"vw":1.72},{"c":1.68,"h":1.71,"l":1.68,"n":19,"o":1.71,"t":"2026-10-22T19:00:00Z","v":5309,"vw":1.696603},{"c":1.7483,"h":1.7483,"l":1.7483,"n":2,"o":1.7483,"t":"2026-10-22T19:30:00Z","v":501,"vw":1.7483},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-22T20:00:00Z","v":176,"vw":1.68},{"c":1.7,"h":1.7,"l":1.7,"n":4,"o":1.7,"t":"2026-10-22T22:45:00Z","v":334,"vw":1.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.08270127355069272,"strike":7.114936322465364,"iv":3.2338605434693384,"gamma":0.1538823407531347,"theta":-0.005985368151230893,"vega":0.0010849638892584223,"rho":0.00013559522056019334,"breakevenPct":323.39044682447394},{"delta":0.2,"premium":0.10546921474369358,"strike":5.97653926281532,"iv":2.940199538508365,"gamma":0.20975528176709107,"theta":-0.006072893359967639,"vega":0.001255154135885415,"rho":0.0001845138264019859,"breakevenPct":257.765204562295},{"delta":0.25,"premium":0.12823715593669444,"strike":4.838142203165278,"iv":2.646538533547391,"gamma":0.2656282227810474,"theta":-0.006160418568704386,"vega":0.0014253443825124076,"rho":0.00023343243224377845,"breakevenPct":192.13996230011605},{"delta":0.3,"premium":0.1510050971296953,"strike":3.699745143515236,"iv":2.3528775285864176,"gamma":0.3215011637950037,"theta":-0.006247943777441131,"vega":0.0015955346291394003,"rho":0.00028235103808557096,"breakevenPct":126.51472003793717},{"delta":0.35,"premium":0.1737730383226961,"strike":2.5613480838651936,"iv":2.059216523625444,"gamma":0.37737410480896005,"theta":-0.0063354689861778776,"vega":0.0017657248757663928,"rho":0.0003312696439273635,"breakevenPct":60.88947777575822},{"delta":0.4,"premium":0.3066117538616776,"strike":4.14514692327097,"iv":3.7153176826945886,"gamma":0.24776717585607064,"theta":-0.011987599712320673,"vega":0.0018389344199468852,"rho":0.0002943371274103712,"breakevenPct":161.86815747839105}],"put":[{"delta":0.4,"premium":6.075256552850647,"strike":7.066588319235353,"iv":6.943503686404504,"gamma":0.11632971735790398,"theta":-0.022203351256866004,"vega":0.001845321666743549,"rho":-0.005341605617516269,"breakevenPct":41.68636668325253}]},"raw":{"call":[{"delta":0.15,"premium":0.08270127355069272,"strike":7.114936322465364,"iv":3.2338605434693384,"gamma":0.1538823407531347,"theta":-0.005985368151230893,"vega":0.0010849638892584223,"rho":0.00013559522056019334,"breakevenPct":323.39044682447394},{"delta":0.2,"premium":0.10546921474369358,"strike":5.97653926281532,"iv":2.940199538508365,"gamma":0.20975528176709107,"theta":-0.006072893359967639,"vega":0.001255154135885415,"rho":0.0001845138264019859,"breakevenPct":257.765204562295},{"delta":0.25,"premium":0.12823715593669444,"strike":4.838142203165278,"iv":2.646538533547391,"gamma":0.2656282227810474,"theta":-0.006160418568704386,"vega":0.0014253443825124076,"rho":0.00023343243224377845,"breakevenPct":192.13996230011605},{"delta":0.3,"premium":0.1510050971296953,"strike":3.699745143515236,"iv":2.3528775285864176,"gamma":0.3215011637950037,"theta":-0.006247943777441131,"vega":0.0015955346291394003,"rho":0.00028235103808557096,"breakevenPct":126.51472003793717},{"delta":0.35,"premium":0.1737730383226961,"strike":2.5613480838651936,"iv":2.059216523625444,"gamma":0.37737410480896005,"theta":-0.0063354689861778776,"vega":0.0017657248757663928,"rho":0.0003312696439273635,"breakevenPct":60.88947777575822},{"delta":0.4,"premium":0.3066117538616776,"strike":4.14514692327097,"iv":3.7153176826945886,"gamma":0.24776717585607064,"theta":-0.011987599712320673,"vega":0.0018389344199468852,"rho":0.0002943371274103712,"breakevenPct":161.86815747839105}],"put":[{"delta":0.4,"premium":6.075256552850647,"strike":7.066588319235353,"iv":6.943503686404504,"gamma":0.11632971735790398,"theta":-0.022203351256866004,"vega":0.001845321666743549,"rho":-0.005341605617516269,"breakevenPct":41.68636668325253}]}},"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"}}