{"symbol":"WPRT","url":"https://intraalpha.com/companies/WPRT","capturedAt":"2026-10-22T23:55:46.011Z","state":"ready","quote":{"symbol":"WPRT","last_price":2.3287,"prev_close":1.96,"regular_close":2.24,"change":0.3687,"change_pct":18.8112,"regular_change":0.28,"regular_change_pct":14.2857,"extended_change":0.0887,"extended_change_pct":3.9598,"bid":2.25,"ask":2.33,"bid_size":1000,"ask_size":3000,"volume":204427,"vwap":2.129282,"open":2,"high":2.24,"low":1.98,"close":2.24,"trade_count":1469,"last_trade_at":"2026-10-22T23:29:23.221476238Z","last_quote_at":"2026-10-22T22:46:35.453344218Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:55:31.449100722-04:00","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":{"symbol":"WPRT","fetched_at":"2026-10-22T23:55:44.732772+00:00","name":"Westport Fuel Systems Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"Westport Fuel Systems Inc. designs, manufactures and supplies alternative fuel systems and components for use in transportation applications worldwide. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":37231600,"ebitda":-19415000,"pe_ratio":null,"peg_ratio":5.73,"book_value":2.752,"dividend_per_share":null,"dividend_yield":null,"eps":-2.17,"revenue_ttm":8499000,"gross_profit_ttm":952000,"profit_margin":0,"operating_margin_ttm":-2.032,"return_on_assets_ttm":-0.0708,"return_on_equity_ttm":-0.451,"quarterly_earnings_growth":0.027,"quarterly_revenue_growth":-0.783,"analyst_target_price":3.663,"analyst_number":null,"beta":2.084,"fifty_two_week_high":2.55,"fifty_two_week_low":1.54,"fifty_day_ma":1.871,"two_hundred_day_ma":1.96,"shares_outstanding":18995700,"forward_pe":144.93,"price_to_sales":4.381,"price_to_book":0.72,"ev_to_revenue":1.973,"ev_to_ebitda":0.996},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:55:44.732772+00:00"},"optionObservedAt":"2026-10-22T19:58:14.162Z","bars":[{"c":1.76,"h":1.76,"l":1.76,"n":2,"o":1.76,"t":"2026-10-15T12:40:00Z","v":150,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":4,"o":1.76,"t":"2026-10-15T13:30:00Z","v":131,"vw":1.76},{"c":1.82,"h":1.82,"l":1.82,"n":6,"o":1.82,"t":"2026-10-15T13:35:00Z","v":628,"vw":1.82},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-15T13:50:00Z","v":200,"vw":1.79},{"c":1.79,"h":1.8299,"l":1.79,"n":5,"o":1.81,"t":"2026-10-15T14:00:00Z","v":1532,"vw":1.809953},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-15T14:15:00Z","v":500,"vw":1.79},{"c":1.79,"h":1.83,"l":1.7774,"n":21,"o":1.8,"t":"2026-10-15T14:20:00Z","v":4122,"vw":1.798259},{"c":1.83,"h":1.83,"l":1.83,"n":5,"o":1.83,"t":"2026-10-15T14:40:00Z","v":335,"vw":1.83},{"c":1.88,"h":1.88,"l":1.82,"n":19,"o":1.83,"t":"2026-10-15T14:45:00Z","v":1419,"vw":1.845834},{"c":1.87,"h":1.88,"l":1.87,"n":7,"o":1.88,"t":"2026-10-15T14:50:00Z","v":486,"vw":1.8725},{"c":1.835,"h":1.835,"l":1.835,"n":1,"o":1.835,"t":"2026-10-15T15:25:00Z","v":1500,"vw":1.835},{"c":1.81,"h":1.84,"l":1.81,"n":9,"o":1.84,"t":"2026-10-15T15:50:00Z","v":900,"vw":1.818403},{"c":1.82,"h":1.85,"l":1.82,"n":30,"o":1.85,"t":"2026-10-15T16:00:00Z","v":2512,"vw":1.840952},{"c":1.83,"h":1.83,"l":1.83,"n":15,"o":1.83,"t":"2026-10-15T16:20:00Z","v":617,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":3,"o":1.83,"t":"2026-10-15T16:50:00Z","v":2556,"vw":1.83},{"c":1.82,"h":1.82,"l":1.82,"n":6,"o":1.82,"t":"2026-10-15T17:00:00Z","v":410,"vw":1.82},{"c":1.81,"h":1.8178,"l":1.81,"n":2,"o":1.8178,"t":"2026-10-15T17:20:00Z","v":1272,"vw":1.811073},{"c":1.83,"h":1.83,"l":1.82,"n":19,"o":1.82,"t":"2026-10-15T17:30:00Z","v":3767,"vw":1.827179},{"c":1.805,"h":1.83,"l":1.805,"n":50,"o":1.83,"t":"2026-10-15T17:40:00Z","v":7161,"vw":1.827355},{"c":1.815,"h":1.815,"l":1.81,"n":62,"o":1.81,"t":"2026-10-15T17:45:00Z","v":2677,"vw":1.811154},{"c":1.8,"h":1.81,"l":1.8,"n":14,"o":1.81,"t":"2026-10-15T17:50:00Z","v":690,"vw":1.8025},{"c":1.81,"h":1.81,"l":1.81,"n":15,"o":1.81,"t":"2026-10-15T18:10:00Z","v":826,"vw":1.81},{"c":1.81,"h":1.81,"l":1.81,"n":16,"o":1.81,"t":"2026-10-15T18:30:00Z","v":659,"vw":1.81},{"c":1.8199,"h":1.8199,"l":1.8199,"n":2,"o":1.8199,"t":"2026-10-15T19:00:00Z","v":101,"vw":1.8199},{"c":1.8,"h":1.8,"l":1.79,"n":36,"o":1.79,"t":"2026-10-15T19:35:00Z","v":1615,"vw":1.795417},{"c":1.8,"h":1.8,"l":1.79,"n":50,"o":1.79,"t":"2026-10-15T19:40:00Z","v":1909,"vw":1.798556},{"c":1.81,"h":1.825,"l":1.81,"n":66,"o":1.82,"t":"2026-10-15T19:50:00Z","v":5511,"vw":1.819682},{"c":1.82,"h":1.825,"l":1.8,"n":210,"o":1.82,"t":"2026-10-15T19:55:00Z","v":23932,"vw":1.818059},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-16T13:40:00Z","v":105,"vw":1.83},{"c":1.885,"h":1.885,"l":1.885,"n":3,"o":1.885,"t":"2026-10-16T14:00:00Z","v":102,"vw":1.885},{"c":1.885,"h":1.885,"l":1.885,"n":2,"o":1.885,"t":"2026-10-16T14:05:00Z","v":131,"vw":1.885},{"c":1.86,"h":1.86,"l":1.86,"n":3,"o":1.86,"t":"2026-10-16T14:35:00Z","v":168,"vw":1.86},{"c":1.88,"h":1.91,"l":1.88,"n":24,"o":1.88,"t":"2026-10-16T15:00:00Z","v":2161,"vw":1.89575},{"c":1.88,"h":1.88,"l":1.88,"n":6,"o":1.88,"t":"2026-10-16T15:15:00Z","v":335,"vw":1.88},{"c":1.87,"h":1.88,"l":1.87,"n":5,"o":1.88,"t":"2026-10-16T15:20:00Z","v":552,"vw":1.878},{"c":1.87,"h":1.87,"l":1.87,"n":4,"o":1.87,"t":"2026-10-16T15:30:00Z","v":9534,"vw":1.87},{"c":1.87,"h":1.87,"l":1.85,"n":7,"o":1.85,"t":"2026-10-16T16:25:00Z","v":1041,"vw":1.868},{"c":1.85,"h":1.86,"l":1.85,"n":18,"o":1.86,"t":"2026-10-16T16:55:00Z","v":1459,"vw":1.8517},{"c":1.85,"h":1.85,"l":1.85,"n":8,"o":1.85,"t":"2026-10-16T17:20:00Z","v":555,"vw":1.85},{"c":1.855,"h":1.855,"l":1.85,"n":22,"o":1.85,"t":"2026-10-16T18:15:00Z","v":3282,"vw":1.850175},{"c":1.86,"h":1.86,"l":1.86,"n":22,"o":1.86,"t":"2026-10-16T18:25:00Z","v":538,"vw":1.86},{"c":1.87,"h":1.87,"l":1.87,"n":3,"o":1.87,"t":"2026-10-16T18:35:00Z","v":537,"vw":1.87},{"c":1.86,"h":1.86,"l":1.86,"n":10,"o":1.86,"t":"2026-10-16T18:50:00Z","v":642,"vw":1.86},{"c":1.865,"h":1.88,"l":1.865,"n":27,"o":1.88,"t":"2026-10-16T19:00:00Z","v":2415,"vw":1.878096},{"c":1.86,"h":1.86,"l":1.86,"n":17,"o":1.86,"t":"2026-10-16T19:05:00Z","v":846,"vw":1.86},{"c":1.86,"h":1.86,"l":1.86,"n":4,"o":1.86,"t":"2026-10-16T19:10:00Z","v":736,"vw":1.86},{"c":1.8,"h":1.87,"l":1.8,"n":90,"o":1.87,"t":"2026-10-16T19:20:00Z","v":5327,"vw":1.815672},{"c":1.835,"h":1.835,"l":1.835,"n":1,"o":1.835,"t":"2026-10-16T19:30:00Z","v":200,"vw":1.835},{"c":1.82,"h":1.84,"l":1.82,"n":20,"o":1.84,"t":"2026-10-16T19:50:00Z","v":631,"vw":1.829009},{"c":1.8,"h":1.81,"l":1.8,"n":17,"o":1.81,"t":"2026-10-16T19:55:00Z","v":1010,"vw":1.803247},{"c":1.72,"h":1.73,"l":1.72,"n":52,"o":1.73,"t":"2026-10-19T08:00:00Z","v":2160,"vw":1.721623},{"c":1.8,"h":1.8,"l":1.78,"n":17,"o":1.78,"t":"2026-10-19T13:30:00Z","v":2765,"vw":1.785131},{"c":1.8414,"h":1.8414,"l":1.8414,"n":1,"o":1.8414,"t":"2026-10-19T13:55:00Z","v":200,"vw":1.8414},{"c":1.8,"h":1.8,"l":1.79,"n":17,"o":1.8,"t":"2026-10-19T14:20:00Z","v":2462,"vw":1.7971},{"c":1.7819,"h":1.7819,"l":1.7819,"n":3,"o":1.7819,"t":"2026-10-19T14:50:00Z","v":302,"vw":1.7819},{"c":1.795,"h":1.795,"l":1.795,"n":2,"o":1.795,"t":"2026-10-19T14:55:00Z","v":205,"vw":1.795},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-19T15:00:00Z","v":700,"vw":1.79},{"c":1.81,"h":1.81,"l":1.8,"n":36,"o":1.81,"t":"2026-10-19T15:10:00Z","v":1440,"vw":1.809},{"c":1.81,"h":1.81,"l":1.8001,"n":2,"o":1.8001,"t":"2026-10-19T15:15:00Z","v":1500,"vw":1.8034},{"c":1.8167,"h":1.8167,"l":1.8167,"n":2,"o":1.8167,"t":"2026-10-19T15:30:00Z","v":106,"vw":1.8167},{"c":1.7966,"h":1.7966,"l":1.7966,"n":1,"o":1.7966,"t":"2026-10-19T15:50:00Z","v":100,"vw":1.7966},{"c":1.81,"h":1.81,"l":1.81,"n":2,"o":1.81,"t":"2026-10-19T16:05:00Z","v":103,"vw":1.81},{"c":1.8001,"h":1.8001,"l":1.8,"n":14,"o":1.8,"t":"2026-10-19T16:10:00Z","v":1644,"vw":1.80005},{"c":1.8,"h":1.8,"l":1.795,"n":7,"o":1.795,"t":"2026-10-19T16:15:00Z","v":1940,"vw":1.799734},{"c":1.795,"h":1.8,"l":1.79,"n":15,"o":1.8,"t":"2026-10-19T16:25:00Z","v":1887,"vw":1.794158},{"c":1.8,"h":1.8,"l":1.8,"n":8,"o":1.8,"t":"2026-10-19T16:35:00Z","v":810,"vw":1.8},{"c":1.82,"h":1.82,"l":1.805,"n":6,"o":1.805,"t":"2026-10-19T16:40:00Z","v":600,"vw":1.8175},{"c":1.8,"h":1.8016,"l":1.8,"n":10,"o":1.8016,"t":"2026-10-19T17:25:00Z","v":607,"vw":1.800726},{"c":1.81,"h":1.81,"l":1.81,"n":2,"o":1.81,"t":"2026-10-19T17:30:00Z","v":111,"vw":1.81},{"c":1.82,"h":1.82,"l":1.81,"n":12,"o":1.82,"t":"2026-10-19T17:35:00Z","v":1163,"vw":1.819},{"c":1.815,"h":1.815,"l":1.815,"n":1,"o":1.815,"t":"2026-10-19T18:10:00Z","v":103,"vw":1.815},{"c":1.82,"h":1.83,"l":1.815,"n":3,"o":1.83,"t":"2026-10-19T18:15:00Z","v":8000,"vw":1.826183},{"c":1.815,"h":1.815,"l":1.815,"n":4,"o":1.815,"t":"2026-10-19T18:20:00Z","v":4000,"vw":1.815},{"c":1.82,"h":1.83,"l":1.82,"n":15,"o":1.83,"t":"2026-10-19T18:35:00Z","v":1258,"vw":1.828182},{"c":1.8065,"h":1.8065,"l":1.8065,"n":2,"o":1.8065,"t":"2026-10-19T18:55:00Z","v":122,"vw":1.8065},{"c":1.82,"h":1.8399,"l":1.82,"n":3,"o":1.83,"t":"2026-10-19T19:00:00Z","v":700,"vw":1.832814},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-19T19:05:00Z","v":3734,"vw":1.83},{"c":1.82,"h":1.82,"l":1.82,"n":3,"o":1.82,"t":"2026-10-19T19:10:00Z","v":425,"vw":1.82},{"c":1.82,"h":1.82,"l":1.82,"n":5,"o":1.82,"t":"2026-10-19T19:25:00Z","v":316,"vw":1.82},{"c":1.85,"h":1.85,"l":1.84,"n":6,"o":1.84,"t":"2026-10-19T19:35:00Z","v":701,"vw":1.841531},{"c":1.83,"h":1.85,"l":1.83,"n":47,"o":1.85,"t":"2026-10-19T19:55:00Z","v":1375,"vw":1.837},{"c":1.84,"h":1.84,"l":1.84,"n":4,"o":1.84,"t":"2026-10-19T20:00:00Z","v":409,"vw":1.84},{"c":1.81,"h":1.81,"l":1.81,"n":2,"o":1.81,"t":"2026-10-19T21:50:00Z","v":133,"vw":1.81},{"c":1.865,"h":1.865,"l":1.865,"n":5,"o":1.865,"t":"2026-10-20T13:50:00Z","v":710,"vw":1.865},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-20T14:15:00Z","v":100,"vw":1.87},{"c":1.87,"h":1.89,"l":1.87,"n":41,"o":1.89,"t":"2026-10-20T14:35:00Z","v":602,"vw":1.883333},{"c":1.865,"h":1.865,"l":1.865,"n":1,"o":1.865,"t":"2026-10-20T15:00:00Z","v":100,"vw":1.865},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-20T15:10:00Z","v":200,"vw":1.85},{"c":1.8001,"h":1.8001,"l":1.8001,"n":1,"o":1.8001,"t":"2026-10-20T15:20:00Z","v":264,"vw":1.8001},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-20T16:55:00Z","v":100,"vw":1.86},{"c":1.86,"h":1.86,"l":1.8528,"n":4,"o":1.8528,"t":"2026-10-20T17:00:00Z","v":899,"vw":1.8546},{"c":1.86,"h":1.86,"l":1.85,"n":18,"o":1.86,"t":"2026-10-20T17:25:00Z","v":1054,"vw":1.854318},{"c":1.86,"h":1.86,"l":1.86,"n":6,"o":1.86,"t":"2026-10-20T17:30:00Z","v":621,"vw":1.86},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-10-20T20:00:00Z","v":289,"vw":1.88},{"c":1.98,"h":1.99,"l":1.86,"n":38,"o":1.86,"t":"2026-10-21T13:30:00Z","v":8415,"vw":1.916057},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-21T13:40:00Z","v":100,"vw":1.93},{"c":1.97,"h":1.98,"l":1.96,"n":22,"o":1.96,"t":"2026-10-21T13:50:00Z","v":2408,"vw":1.972028},{"c":1.9513,"h":1.9513,"l":1.9513,"n":4,"o":1.9513,"t":"2026-10-21T13:55:00Z","v":206,"vw":1.9513},{"c":1.925,"h":1.95,"l":1.925,"n":11,"o":1.95,"t":"2026-10-21T14:40:00Z","v":890,"vw":1.934453},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-21T15:20:00Z","v":3946,"vw":1.92},{"c":1.94,"h":1.94,"l":1.94,"n":9,"o":1.94,"t":"2026-10-21T15:25:00Z","v":712,"vw":1.94},{"c":1.955,"h":1.955,"l":1.955,"n":1,"o":1.955,"t":"2026-10-21T15:45:00Z","v":100,"vw":1.955},{"c":1.9599,"h":1.9599,"l":1.955,"n":3,"o":1.955,"t":"2026-10-21T17:35:00Z","v":202,"vw":1.95745},{"c":1.9799,"h":1.9799,"l":1.955,"n":4,"o":1.955,"t":"2026-10-21T17:55:00Z","v":600,"vw":1.97245},{"c":1.99,"h":2.005,"l":1.96,"n":48,"o":1.96,"t":"2026-10-21T18:05:00Z","v":5152,"vw":1.991507},{"c":1.98,"h":1.99,"l":1.98,"n":4,"o":1.99,"t":"2026-10-21T18:10:00Z","v":404,"vw":1.987426},{"c":1.98,"h":1.9891,"l":1.98,"n":2,"o":1.9891,"t":"2026-10-21T18:25:00Z","v":400,"vw":1.98455},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-10-21T18:40:00Z","v":1169,"vw":1.98},{"c":1.97,"h":1.97,"l":1.97,"n":4,"o":1.97,"t":"2026-10-21T18:50:00Z","v":245,"vw":1.97},{"c":1.94,"h":1.96,"l":1.94,"n":31,"o":1.96,"t":"2026-10-21T19:25:00Z","v":4219,"vw":1.959213},{"c":1.95,"h":1.95,"l":1.95,"n":7,"o":1.95,"t":"2026-10-21T19:40:00Z","v":604,"vw":1.95},{"c":1.945,"h":1.945,"l":1.94,"n":14,"o":1.94,"t":"2026-10-21T19:45:00Z","v":642,"vw":1.941374},{"c":1.955,"h":1.955,"l":1.955,"n":1,"o":1.955,"t":"2026-10-21T19:50:00Z","v":180,"vw":1.955},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-21T19:55:00Z","v":136,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":3,"o":1.96,"t":"2026-10-21T20:00:00Z","v":396,"vw":1.96},{"c":2.0261,"h":2.0261,"l":2.0261,"n":1,"o":2.0261,"t":"2026-10-21T21:50:00Z","v":250,"vw":2.0261},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-10-21T21:55:00Z","v":222,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-10-21T23:20:00Z","v":2000,"vw":1.98},{"c":2.02,"h":2.02,"l":1.995,"n":7,"o":2.01,"t":"2026-10-22T12:00:00Z","v":1802,"vw":2.014717},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-10-22T13:20:00Z","v":500,"vw":2.03},{"c":2,"h":2,"l":2,"n":4,"o":2,"t":"2026-10-22T13:30:00Z","v":1242,"vw":2},{"c":1.99,"h":1.99,"l":1.99,"n":3,"o":1.99,"t":"2026-10-22T13:40:00Z","v":2000,"vw":1.99},{"c":1.98,"h":1.98,"l":1.98,"n":3,"o":1.98,"t":"2026-10-22T13:55:00Z","v":2002,"vw":1.98},{"c":2,"h":2,"l":1.99,"n":13,"o":1.99,"t":"2026-10-22T14:00:00Z","v":1120,"vw":1.995868},{"c":2,"h":2.01,"l":2,"n":4,"o":2.01,"t":"2026-10-22T14:10:00Z","v":351,"vw":2.006192},{"c":2.03,"h":2.03,"l":2.03,"n":3,"o":2.03,"t":"2026-10-22T14:20:00Z","v":2746,"vw":2.03},{"c":2.0215,"h":2.025,"l":2.0215,"n":7,"o":2.0222,"t":"2026-10-22T14:25:00Z","v":583,"vw":2.02304},{"c":2.03,"h":2.04,"l":2.025,"n":18,"o":2.025,"t":"2026-10-22T14:30:00Z","v":4125,"vw":2.030834},{"c":2.03,"h":2.03,"l":2.03,"n":3,"o":2.03,"t":"2026-10-22T14:35:00Z","v":201,"vw":2.03},{"c":2.02,"h":2.025,"l":2.02,"n":3,"o":2.025,"t":"2026-10-22T14:40:00Z","v":649,"vw":2.024039},{"c":2.0214,"h":2.0214,"l":2.0214,"n":3,"o":2.0214,"t":"2026-10-22T14:45:00Z","v":137,"vw":2.0214},{"c":2.01,"h":2.02,"l":2.01,"n":14,"o":2.02,"t":"2026-10-22T15:10:00Z","v":5373,"vw":2.018962},{"c":2.02,"h":2.02,"l":2.0178,"n":6,"o":2.0178,"t":"2026-10-22T15:15:00Z","v":508,"vw":2.01956},{"c":2.055,"h":2.06,"l":2.04,"n":27,"o":2.04,"t":"2026-10-22T15:20:00Z","v":4365,"vw":2.049317},{"c":2.03,"h":2.05,"l":2.03,"n":18,"o":2.05,"t":"2026-10-22T15:45:00Z","v":2458,"vw":2.048966},{"c":2.02,"h":2.02,"l":2.02,"n":14,"o":2.02,"t":"2026-10-22T15:50:00Z","v":456,"vw":2.02},{"c":2.03,"h":2.03,"l":2.03,"n":8,"o":2.03,"t":"2026-10-22T15:55:00Z","v":529,"vw":2.03},{"c":2.03,"h":2.03,"l":2.03,"n":30,"o":2.03,"t":"2026-10-22T16:00:00Z","v":5750,"vw":2.03},{"c":2.06,"h":2.06,"l":2.045,"n":9,"o":2.045,"t":"2026-10-22T16:25:00Z","v":1442,"vw":2.058846},{"c":2.08,"h":2.08,"l":2.07,"n":10,"o":2.07,"t":"2026-10-22T16:35:00Z","v":1820,"vw":2.079176},{"c":2.09,"h":2.09,"l":2.08,"n":8,"o":2.08,"t":"2026-10-22T16:40:00Z","v":349,"vw":2.085},{"c":2.0896,"h":2.0896,"l":2.08,"n":4,"o":2.08,"t":"2026-10-22T16:45:00Z","v":451,"vw":2.085333},{"c":2.08,"h":2.09,"l":2.08,"n":15,"o":2.085,"t":"2026-10-22T16:50:00Z","v":1313,"vw":2.084273},{"c":2.1,"h":2.1,"l":2.0814,"n":35,"o":2.09,"t":"2026-10-22T16:55:00Z","v":4198,"vw":2.092854},{"c":2.13,"h":2.135,"l":2.119,"n":54,"o":2.119,"t":"2026-10-22T17:00:00Z","v":5337,"vw":2.124979},{"c":2.13,"h":2.13,"l":2.1222,"n":3,"o":2.1222,"t":"2026-10-22T17:05:00Z","v":350,"vw":2.125343},{"c":2.14,"h":2.14,"l":2.11,"n":60,"o":2.125,"t":"2026-10-22T17:10:00Z","v":4217,"vw":2.126991},{"c":2.14,"h":2.15,"l":2.1301,"n":29,"o":2.15,"t":"2026-10-22T17:15:00Z","v":2456,"vw":2.14397},{"c":2.15,"h":2.15,"l":2.14,"n":15,"o":2.1499,"t":"2026-10-22T17:20:00Z","v":3138,"vw":2.148313},{"c":2.135,"h":2.14,"l":2.12,"n":25,"o":2.14,"t":"2026-10-22T17:25:00Z","v":3548,"vw":2.124354},{"c":2.13,"h":2.13,"l":2.13,"n":4,"o":2.13,"t":"2026-10-22T17:30:00Z","v":151,"vw":2.13},{"c":2.13,"h":2.136,"l":2.13,"n":5,"o":2.136,"t":"2026-10-22T17:35:00Z","v":2149,"vw":2.130279},{"c":2.115,"h":2.13,"l":2.115,"n":14,"o":2.13,"t":"2026-10-22T17:40:00Z","v":19955,"vw":2.120234},{"c":2.125,"h":2.13,"l":2.11,"n":54,"o":2.11,"t":"2026-10-22T17:45:00Z","v":7661,"vw":2.113224},{"c":2.125,"h":2.13,"l":2.11,"n":51,"o":2.1187,"t":"2026-10-22T17:50:00Z","v":4607,"vw":2.1213},{"c":2.145,"h":2.15,"l":2.13,"n":40,"o":2.13,"t":"2026-10-22T17:55:00Z","v":4572,"vw":2.136026},{"c":2.14,"h":2.14,"l":2.14,"n":10,"o":2.14,"t":"2026-10-22T18:00:00Z","v":418,"vw":2.14},{"c":2.15,"h":2.155,"l":2.15,"n":50,"o":2.15,"t":"2026-10-22T18:10:00Z","v":2938,"vw":2.151123},{"c":2.155,"h":2.155,"l":2.155,"n":1,"o":2.155,"t":"2026-10-22T18:15:00Z","v":800,"vw":2.155},{"c":2.17,"h":2.17,"l":2.16,"n":19,"o":2.16,"t":"2026-10-22T18:20:00Z","v":2261,"vw":2.166},{"c":2.165,"h":2.175,"l":2.1601,"n":55,"o":2.165,"t":"2026-10-22T18:25:00Z","v":13633,"vw":2.166556},{"c":2.1614,"h":2.17,"l":2.16,"n":41,"o":2.1693,"t":"2026-10-22T18:30:00Z","v":8618,"vw":2.161363},{"c":2.18,"h":2.18,"l":2.165,"n":22,"o":2.165,"t":"2026-10-22T18:40:00Z","v":2306,"vw":2.172893},{"c":2.19,"h":2.19,"l":2.19,"n":7,"o":2.19,"t":"2026-10-22T18:45:00Z","v":606,"vw":2.19},{"c":2.22,"h":2.22,"l":2.19,"n":64,"o":2.19,"t":"2026-10-22T18:50:00Z","v":3195,"vw":2.198227},{"c":2.23,"h":2.2347,"l":2.21,"n":24,"o":2.21,"t":"2026-10-22T18:55:00Z","v":3420,"vw":2.22327},{"c":2.195,"h":2.22,"l":2.195,"n":29,"o":2.22,"t":"2026-10-22T19:00:00Z","v":2461,"vw":2.211403},{"c":2.2033,"h":2.2033,"l":2.2,"n":7,"o":2.2,"t":"2026-10-22T19:05:00Z","v":520,"vw":2.20066},{"c":2.21,"h":2.21,"l":2.18,"n":38,"o":2.2,"t":"2026-10-22T19:10:00Z","v":3085,"vw":2.198818},{"c":2.19,"h":2.19,"l":2.17,"n":4,"o":2.17,"t":"2026-10-22T19:15:00Z","v":810,"vw":2.174825},{"c":2.2078,"h":2.2078,"l":2.2078,"n":4,"o":2.2078,"t":"2026-10-22T19:20:00Z","v":1079,"vw":2.2078},{"c":2.15,"h":2.19,"l":2.15,"n":29,"o":2.18,"t":"2026-10-22T19:25:00Z","v":5668,"vw":2.174701},{"c":2.19,"h":2.19,"l":2.19,"n":5,"o":2.19,"t":"2026-10-22T19:30:00Z","v":148,"vw":2.19},{"c":2.18,"h":2.185,"l":2.18,"n":11,"o":2.18,"t":"2026-10-22T19:35:00Z","v":554,"vw":2.181413},{"c":2.185,"h":2.185,"l":2.185,"n":8,"o":2.185,"t":"2026-10-22T19:40:00Z","v":417,"vw":2.185},{"c":2.18,"h":2.18,"l":2.165,"n":9,"o":2.18,"t":"2026-10-22T19:45:00Z","v":1238,"vw":2.175326},{"c":2.19,"h":2.19,"l":2.19,"n":31,"o":2.19,"t":"2026-10-22T19:50:00Z","v":1956,"vw":2.19},{"c":2.235,"h":2.235,"l":2.2,"n":152,"o":2.2,"t":"2026-10-22T19:55:00Z","v":20088,"vw":2.220623},{"c":2.24,"h":2.24,"l":2.24,"n":5,"o":2.24,"t":"2026-10-22T20:00:00Z","v":1141,"vw":2.24},{"c":2.2458,"h":2.2458,"l":2.2458,"n":1,"o":2.2458,"t":"2026-10-22T20:05:00Z","v":200,"vw":2.2458},{"c":2.26,"h":2.26,"l":2.25,"n":6,"o":2.25,"t":"2026-10-22T20:15:00Z","v":2103,"vw":2.251429},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-22T20:25:00Z","v":500,"vw":2.25},{"c":2.3,"h":2.3,"l":2.3,"n":7,"o":2.3,"t":"2026-10-22T20:35:00Z","v":329,"vw":2.3},{"c":2.33,"h":2.33,"l":2.3,"n":9,"o":2.3,"t":"2026-10-22T20:45:00Z","v":1374,"vw":2.311589},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-22T20:55:00Z","v":1800,"vw":2.32},{"c":2.33,"h":2.33,"l":2.33,"n":13,"o":2.33,"t":"2026-10-22T21:05:00Z","v":627,"vw":2.33},{"c":2.27,"h":2.3691,"l":2.27,"n":20,"o":2.32,"t":"2026-10-22T21:10:00Z","v":5861,"vw":2.332518},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-22T21:15:00Z","v":190,"vw":2.3},{"c":2.33,"h":2.33,"l":2.32,"n":3,"o":2.32,"t":"2026-10-22T21:25:00Z","v":432,"vw":2.32463},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-22T21:35:00Z","v":200,"vw":2.33},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-22T22:20:00Z","v":1409,"vw":2.27},{"c":2.3287,"h":2.3287,"l":2.3287,"n":1,"o":2.3287,"t":"2026-10-22T23:25:00Z","v":5000,"vw":2.3287}],"history":[{"c":4.44,"h":4.58,"l":4.38,"n":221,"o":4.58,"t":"2024-10-21T04:00:00Z","v":26316,"vw":4.472053},{"c":4.3298,"h":4.43,"l":4.26,"n":543,"o":4.42,"t":"2024-10-22T04:00:00Z","v":108426,"vw":4.324356},{"c":4.31,"h":4.45,"l":4.25,"n":340,"o":4.27,"t":"2024-10-23T04:00:00Z","v":54118,"vw":4.299549},{"c":4.33,"h":4.365,"l":4.25,"n":303,"o":4.35,"t":"2024-10-24T04:00:00Z","v":33688,"vw":4.301894},{"c":4.26,"h":4.3612,"l":4.2401,"n":306,"o":4.33,"t":"2024-10-25T04:00:00Z","v":33627,"vw":4.274591},{"c":4.25,"h":4.32,"l":4.2,"n":346,"o":4.28,"t":"2024-10-28T04:00:00Z","v":65185,"vw":4.247276},{"c":4.23,"h":4.2738,"l":4.17,"n":361,"o":4.2,"t":"2024-10-29T04:00:00Z","v":55484,"vw":4.22827},{"c":4.12,"h":4.29,"l":4.1,"n":723,"o":4.19,"t":"2024-10-30T04:00:00Z","v":130286,"vw":4.161436},{"c":4.12,"h":4.1615,"l":4.02,"n":458,"o":4.11,"t":"2024-10-31T04:00:00Z","v":45262,"vw":4.086069},{"c":4.12,"h":4.17,"l":4.04,"n":357,"o":4.14,"t":"2024-11-01T04:00:00Z","v":39693,"vw":4.095039},{"c":4.07,"h":4.14,"l":4.025,"n":244,"o":4.1,"t":"2024-11-04T05:00:00Z","v":34101,"vw":4.078886},{"c":4.05,"h":4.1029,"l":4,"n":647,"o":4.05,"t":"2024-11-05T05:00:00Z","v":79523,"vw":4.033111},{"c":3.99,"h":4.0904,"l":3.97,"n":706,"o":4.07,"t":"2024-11-06T05:00:00Z","v":79791,"vw":4.006093},{"c":4.06,"h":4.21,"l":3.98,"n":698,"o":3.98,"t":"2024-11-07T05:00:00Z","v":78354,"vw":4.105322},{"c":4.06,"h":4.17,"l":4.03,"n":248,"o":4.17,"t":"2024-11-08T05:00:00Z","v":27970,"vw":4.066937},{"c":4.01,"h":4.09,"l":4.01,"n":471,"o":4.05,"t":"2024-11-11T05:00:00Z","v":52495,"vw":4.042775},{"c":4.12,"h":4.12,"l":3.96,"n":510,"o":4.05,"t":"2024-11-12T05:00:00Z","v":64964,"vw":4.022223},{"c":4,"h":4.1,"l":3.91,"n":1207,"o":4.1,"t":"2024-11-13T05:00:00Z","v":192224,"vw":3.968184},{"c":4.05,"h":4.06,"l":3.91,"n":614,"o":3.94,"t":"2024-11-14T05:00:00Z","v":122041,"vw":3.968024},{"c":4.15,"h":4.15,"l":3.9441,"n":554,"o":4.05,"t":"2024-11-15T05:00:00Z","v":70421,"vw":4.060924},{"c":4.4,"h":4.48,"l":4.0601,"n":919,"o":4.13,"t":"2024-11-18T05:00:00Z","v":133876,"vw":4.305966},{"c":4.45,"h":4.47,"l":4.29,"n":356,"o":4.37,"t":"2024-11-19T05:00:00Z","v":73285,"vw":4.381745},{"c":4.32,"h":4.41,"l":4.21,"n":367,"o":4.4,"t":"2024-11-20T05:00:00Z","v":42151,"vw":4.306153},{"c":4.32,"h":4.44,"l":4.23,"n":308,"o":4.29,"t":"2024-11-21T05:00:00Z","v":46016,"vw":4.367961},{"c":4.43,"h":4.5,"l":4.29,"n":414,"o":4.29,"t":"2024-11-22T05:00:00Z","v":115401,"vw":4.407495},{"c":4.51,"h":4.61,"l":4.4063,"n":675,"o":4.44,"t":"2024-11-25T05:00:00Z","v":81786,"vw":4.523717},{"c":4.46,"h":4.5291,"l":4.4153,"n":497,"o":4.45,"t":"2024-11-26T05:00:00Z","v":32306,"vw":4.469881},{"c":4.5,"h":4.5388,"l":4.46,"n":504,"o":4.51,"t":"2024-11-27T05:00:00Z","v":26797,"vw":4.48893},{"c":4.75,"h":4.81,"l":4.5,"n":428,"o":4.52,"t":"2024-11-29T05:00:00Z","v":68941,"vw":4.693664},{"c":4.71,"h":4.765,"l":4.68,"n":417,"o":4.75,"t":"2024-12-02T05:00:00Z","v":46042,"vw":4.719586},{"c":4.71,"h":4.74,"l":4.654,"n":303,"o":4.72,"t":"2024-12-03T05:00:00Z","v":22869,"vw":4.703393},{"c":4.58,"h":4.75,"l":4.5055,"n":273,"o":4.69,"t":"2024-12-04T05:00:00Z","v":33155,"vw":4.59041},{"c":4.34,"h":4.57,"l":4.34,"n":446,"o":4.51,"t":"2024-12-05T05:00:00Z","v":57823,"vw":4.415539},{"c":4.31,"h":4.408,"l":4.25,"n":388,"o":4.34,"t":"2024-12-06T05:00:00Z","v":52706,"vw":4.302872},{"c":4.365,"h":4.45,"l":4.27,"n":394,"o":4.32,"t":"2024-12-09T05:00:00Z","v":66972,"vw":4.357458},{"c":4.36,"h":4.42,"l":4.2692,"n":437,"o":4.33,"t":"2024-12-10T05:00:00Z","v":46142,"vw":4.351627},{"c":4.335,"h":4.39,"l":4.22,"n":344,"o":4.39,"t":"2024-12-11T05:00:00Z","v":50577,"vw":4.293235},{"c":4.26,"h":4.425,"l":4.25,"n":357,"o":4.36,"t":"2024-12-12T05:00:00Z","v":48109,"vw":4.304797},{"c":4.13,"h":4.2756,"l":4.0608,"n":348,"o":4.25,"t":"2024-12-13T05:00:00Z","v":44320,"vw":4.148076},{"c":3.77,"h":4.1,"l":3.77,"n":1183,"o":4.1,"t":"2024-12-16T05:00:00Z","v":163218,"vw":3.912113},{"c":3.63,"h":3.842,"l":3.56,"n":1345,"o":3.77,"t":"2024-12-17T05:00:00Z","v":207828,"vw":3.653802},{"c":3.53,"h":3.75,"l":3.48,"n":860,"o":3.56,"t":"2024-12-18T05:00:00Z","v":128861,"vw":3.546749},{"c":3.45,"h":3.8,"l":3.42,"n":1072,"o":3.8,"t":"2024-12-19T05:00:00Z","v":104971,"vw":3.487174},{"c":3.38,"h":3.5,"l":3.35,"n":865,"o":3.43,"t":"2024-12-20T05:00:00Z","v":145310,"vw":3.414499},{"c":3.49,"h":3.5499,"l":3.26,"n":855,"o":3.43,"t":"2024-12-23T05:00:00Z","v":148922,"vw":3.389249},{"c":3.43,"h":3.5,"l":3.375,"n":309,"o":3.49,"t":"2024-12-24T05:00:00Z","v":58248,"vw":3.428597},{"c":3.69,"h":3.69,"l":3.33,"n":1177,"o":3.41,"t":"2024-12-26T05:00:00Z","v":274226,"vw":3.463643},{"c":3.745,"h":3.81,"l":3.56,"n":573,"o":3.68,"t":"2024-12-27T05:00:00Z","v":122213,"vw":3.75376},{"c":3.69,"h":3.7866,"l":3.6,"n":571,"o":3.75,"t":"2024-12-30T05:00:00Z","v":91218,"vw":3.698257},{"c":3.58,"h":3.7,"l":3.5,"n":750,"o":3.69,"t":"2024-12-31T05:00:00Z","v":116057,"vw":3.566069},{"c":3.84,"h":3.84,"l":3.58,"n":782,"o":3.59,"t":"2025-01-02T05:00:00Z","v":45166,"vw":3.707914},{"c":3.91,"h":3.96,"l":3.8405,"n":486,"o":3.85,"t":"2025-01-03T05:00:00Z","v":50576,"vw":3.894927},{"c":4.02,"h":4.18,"l":3.8571,"n":776,"o":3.88,"t":"2025-01-06T05:00:00Z","v":95865,"vw":4.024881},{"c":4.07,"h":4.19,"l":4,"n":556,"o":4.02,"t":"2025-01-07T05:00:00Z","v":93410,"vw":4.115585},{"c":3.88,"h":4.07,"l":3.78,"n":476,"o":4.07,"t":"2025-01-08T05:00:00Z","v":68150,"vw":3.849474},{"c":3.88,"h":3.88,"l":3.7656,"n":329,"o":3.86,"t":"2025-01-10T05:00:00Z","v":46904,"vw":3.81129},{"c":3.67,"h":3.91,"l":3.6301,"n":352,"o":3.91,"t":"2025-01-13T05:00:00Z","v":48895,"vw":3.742621},{"c":3.7,"h":3.74,"l":3.61,"n":202,"o":3.73,"t":"2025-01-14T05:00:00Z","v":28571,"vw":3.684596},{"c":3.77,"h":4,"l":3.695,"n":292,"o":3.98,"t":"2025-01-15T05:00:00Z","v":32612,"vw":3.756634},{"c":3.81,"h":3.8247,"l":3.6701,"n":315,"o":3.8,"t":"2025-01-16T05:00:00Z","v":29415,"vw":3.759831},{"c":3.82,"h":3.8985,"l":3.76,"n":417,"o":3.81,"t":"2025-01-17T05:00:00Z","v":43262,"vw":3.808188},{"c":4.27,"h":4.29,"l":3.87,"n":784,"o":3.96,"t":"2025-01-21T05:00:00Z","v":131206,"vw":4.136938},{"c":4.59,"h":4.78,"l":4.1553,"n":1095,"o":4.27,"t":"2025-01-22T05:00:00Z","v":157543,"vw":4.577149},{"c":4.395,"h":4.76,"l":4.3,"n":529,"o":4.58,"t":"2025-01-23T05:00:00Z","v":57962,"vw":4.430979},{"c":4.42,"h":4.648,"l":4.3501,"n":561,"o":4.48,"t":"2025-01-24T05:00:00Z","v":69494,"vw":4.425417},{"c":4.43,"h":4.46,"l":4.326,"n":372,"o":4.43,"t":"2025-01-27T05:00:00Z","v":48114,"vw":4.39736},{"c":4.36,"h":4.45,"l":4.2329,"n":343,"o":4.43,"t":"2025-01-28T05:00:00Z","v":35227,"vw":4.328842},{"c":4.43,"h":4.5699,"l":4.36,"n":392,"o":4.37,"t":"2025-01-29T05:00:00Z","v":52856,"vw":4.445508},{"c":4.425,"h":4.505,"l":4.35,"n":315,"o":4.35,"t":"2025-01-30T05:00:00Z","v":29944,"vw":4.456732},{"c":4.37,"h":4.54,"l":4.32,"n":263,"o":4.35,"t":"2025-01-31T05:00:00Z","v":33413,"vw":4.439166},{"c":4.17,"h":4.25,"l":4.03,"n":392,"o":4.25,"t":"2025-02-03T05:00:00Z","v":55270,"vw":4.13715},{"c":4.35,"h":4.38,"l":4.16,"n":310,"o":4.16,"t":"2025-02-04T05:00:00Z","v":26209,"vw":4.319056},{"c":4.41,"h":4.45,"l":4.279,"n":274,"o":4.4165,"t":"2025-02-05T05:00:00Z","v":29884,"vw":4.381885},{"c":4.38,"h":4.435,"l":4.2742,"n":259,"o":4.435,"t":"2025-02-06T05:00:00Z","v":22401,"vw":4.356205},{"c":4.26,"h":4.4,"l":4.21,"n":350,"o":4.35,"t":"2025-02-07T05:00:00Z","v":40408,"vw":4.298357},{"c":4.35,"h":4.4,"l":4.22,"n":225,"o":4.27,"t":"2025-02-10T05:00:00Z","v":15367,"vw":4.326796},{"c":4.36,"h":4.39,"l":4.26,"n":205,"o":4.39,"t":"2025-02-11T05:00:00Z","v":17655,"vw":4.331972},{"c":4.28,"h":4.3499,"l":4.2452,"n":167,"o":4.3,"t":"2025-02-12T05:00:00Z","v":12756,"vw":4.294512},{"c":4.47,"h":4.5,"l":4.29,"n":330,"o":4.39,"t":"2025-02-13T05:00:00Z","v":34575,"vw":4.442355},{"c":4.58,"h":4.65,"l":4.38,"n":312,"o":4.5,"t":"2025-02-14T05:00:00Z","v":36548,"vw":4.494631},{"c":4.72,"h":4.765,"l":4.58,"n":459,"o":4.58,"t":"2025-02-18T05:00:00Z","v":48192,"vw":4.660093},{"c":4.57,"h":4.72,"l":4.57,"n":402,"o":4.68,"t":"2025-02-19T05:00:00Z","v":24664,"vw":4.642776},{"c":4.39,"h":4.5391,"l":4.32,"n":360,"o":4.5391,"t":"2025-02-20T05:00:00Z","v":25380,"vw":4.42911},{"c":4.49,"h":4.57,"l":4.3501,"n":286,"o":4.43,"t":"2025-02-21T05:00:00Z","v":27129,"vw":4.444644},{"c":4.5,"h":4.58,"l":4.4002,"n":299,"o":4.55,"t":"2025-02-24T05:00:00Z","v":26171,"vw":4.509038},{"c":4.285,"h":4.47,"l":4.2682,"n":311,"o":4.47,"t":"2025-02-25T05:00:00Z","v":37362,"vw":4.337131},{"c":4.28,"h":4.32,"l":4.23,"n":188,"o":4.32,"t":"2025-02-26T05:00:00Z","v":18901,"vw":4.274562},{"c":4.2,"h":4.44,"l":4.2,"n":348,"o":4.25,"t":"2025-02-27T05:00:00Z","v":30301,"vw":4.244962},{"c":4.24,"h":4.34,"l":4.2,"n":255,"o":4.21,"t":"2025-02-28T05:00:00Z","v":14432,"vw":4.240438},{"c":4.2,"h":4.23,"l":4.03,"n":370,"o":4.2,"t":"2025-03-03T05:00:00Z","v":44653,"vw":4.145089},{"c":4.075,"h":4.1,"l":4,"n":351,"o":4.07,"t":"2025-03-04T05:00:00Z","v":38902,"vw":4.046045},{"c":3.99,"h":4.13,"l":3.95,"n":353,"o":4.13,"t":"2025-03-05T05:00:00Z","v":33793,"vw":4.006056},{"c":3.9,"h":3.9599,"l":3.82,"n":387,"o":3.94,"t":"2025-03-06T05:00:00Z","v":49529,"vw":3.874516},{"c":3.83,"h":3.9,"l":3.75,"n":271,"o":3.9,"t":"2025-03-07T05:00:00Z","v":27010,"vw":3.842561},{"c":3.615,"h":3.83,"l":3.5624,"n":526,"o":3.822,"t":"2025-03-10T04:00:00Z","v":79161,"vw":3.653976},{"c":3.69,"h":3.76,"l":3.5847,"n":242,"o":3.64,"t":"2025-03-11T04:00:00Z","v":34294,"vw":3.67994},{"c":3.665,"h":3.77,"l":3.5832,"n":265,"o":3.68,"t":"2025-03-12T04:00:00Z","v":47491,"vw":3.658676},{"c":3.44,"h":3.7,"l":3.36,"n":449,"o":3.7,"t":"2025-03-13T04:00:00Z","v":64221,"vw":3.515041},{"c":3.52,"h":3.6646,"l":3.41,"n":180,"o":3.41,"t":"2025-03-14T04:00:00Z","v":7266,"vw":3.518594},{"c":3.7,"h":3.78,"l":3.52,"n":290,"o":3.52,"t":"2025-03-17T04:00:00Z","v":23401,"vw":3.656136},{"c":3.74,"h":3.86,"l":3.53,"n":196,"o":3.64,"t":"2025-03-18T04:00:00Z","v":18219,"vw":3.761551},{"c":3.95,"h":3.95,"l":3.74,"n":185,"o":3.75,"t":"2025-03-19T04:00:00Z","v":21808,"vw":3.861843},{"c":3.85,"h":3.94,"l":3.8,"n":140,"o":3.86,"t":"2025-03-20T04:00:00Z","v":8729,"vw":3.888721},{"c":3.7,"h":3.9,"l":3.7,"n":152,"o":3.85,"t":"2025-03-21T04:00:00Z","v":17685,"vw":3.772864},{"c":3.89,"h":3.99,"l":3.71,"n":251,"o":3.71,"t":"2025-03-24T04:00:00Z","v":24179,"vw":3.800946},{"c":4.12,"h":4.12,"l":3.95,"n":226,"o":3.99,"t":"2025-03-25T04:00:00Z","v":25749,"vw":4.00777},{"c":4.09,"h":4.12,"l":3.94,"n":267,"o":4.12,"t":"2025-03-26T04:00:00Z","v":33954,"vw":3.998548},{"c":4.24,"h":4.25,"l":3.9,"n":200,"o":3.9,"t":"2025-03-27T04:00:00Z","v":18550,"vw":4.058312},{"c":3.86,"h":4.16,"l":3.8163,"n":276,"o":4.16,"t":"2025-03-28T04:00:00Z","v":30245,"vw":3.992314},{"c":3.71,"h":3.94,"l":3.38,"n":475,"o":3.84,"t":"2025-03-31T04:00:00Z","v":74849,"vw":3.668086},{"c":3.56,"h":3.77,"l":3.44,"n":490,"o":3.66,"t":"2025-04-01T04:00:00Z","v":69523,"vw":3.543994},{"c":3.4,"h":3.565,"l":3.36,"n":278,"o":3.46,"t":"2025-04-02T04:00:00Z","v":54081,"vw":3.437216},{"c":3.1,"h":3.3933,"l":3.068,"n":540,"o":3.24,"t":"2025-04-03T04:00:00Z","v":78024,"vw":3.188162},{"c":2.94,"h":3.1,"l":2.75,"n":507,"o":3.06,"t":"2025-04-04T04:00:00Z","v":98870,"vw":2.870864},{"c":2.82,"h":2.94,"l":2.75,"n":463,"o":2.91,"t":"2025-04-07T04:00:00Z","v":73843,"vw":2.838872},{"c":2.5861,"h":2.9493,"l":2.52,"n":434,"o":2.9,"t":"2025-04-08T04:00:00Z","v":61678,"vw":2.755473},{"c":2.91,"h":2.9892,"l":2.5,"n":262,"o":2.61,"t":"2025-04-09T04:00:00Z","v":34253,"vw":2.781814},{"c":2.78,"h":3.05,"l":2.75,"n":237,"o":2.93,"t":"2025-04-10T04:00:00Z","v":22443,"vw":2.811055},{"c":2.87,"h":3.04,"l":2.79,"n":201,"o":2.79,"t":"2025-04-11T04:00:00Z","v":29320,"vw":2.875689},{"c":2.95,"h":2.985,"l":2.8,"n":147,"o":2.93,"t":"2025-04-14T04:00:00Z","v":19307,"vw":2.891517},{"c":2.84,"h":2.93,"l":2.75,"n":188,"o":2.89,"t":"2025-04-15T04:00:00Z","v":12277,"vw":2.813765},{"c":2.757,"h":2.88,"l":2.75,"n":112,"o":2.75,"t":"2025-04-16T04:00:00Z","v":14236,"vw":2.771703},{"c":2.85,"h":2.86,"l":2.74,"n":98,"o":2.77,"t":"2025-04-17T04:00:00Z","v":10404,"vw":2.788809},{"c":2.79,"h":2.9899,"l":2.69,"n":225,"o":2.88,"t":"2025-04-21T04:00:00Z","v":31314,"vw":2.790873},{"c":2.85,"h":2.95,"l":2.7594,"n":205,"o":2.87,"t":"2025-04-22T04:00:00Z","v":16646,"vw":2.833203},{"c":2.787,"h":2.8903,"l":2.787,"n":121,"o":2.88,"t":"2025-04-23T04:00:00Z","v":12465,"vw":2.842613},{"c":2.915,"h":2.96,"l":2.86,"n":197,"o":2.86,"t":"2025-04-24T04:00:00Z","v":17509,"vw":2.915448},{"c":2.905,"h":2.97,"l":2.85,"n":148,"o":2.85,"t":"2025-04-25T04:00:00Z","v":11181,"vw":2.927634},{"c":2.85,"h":2.9868,"l":2.85,"n":111,"o":2.98,"t":"2025-04-28T04:00:00Z","v":9562,"vw":2.891518},{"c":2.92,"h":2.9999,"l":2.85,"n":98,"o":2.96,"t":"2025-04-29T04:00:00Z","v":7364,"vw":2.913349},{"c":2.92,"h":2.92,"l":2.8707,"n":82,"o":2.8707,"t":"2025-04-30T04:00:00Z","v":5561,"vw":2.892241},{"c":2.89,"h":2.9136,"l":2.85,"n":146,"o":2.9136,"t":"2025-05-01T04:00:00Z","v":32110,"vw":2.861067},{"c":2.96,"h":2.96,"l":2.86,"n":131,"o":2.92,"t":"2025-05-02T04:00:00Z","v":17138,"vw":2.916102},{"c":2.85,"h":2.96,"l":2.85,"n":162,"o":2.91,"t":"2025-05-05T04:00:00Z","v":8509,"vw":2.874664},{"c":2.74,"h":2.84,"l":2.6901,"n":353,"o":2.78,"t":"2025-05-06T04:00:00Z","v":23237,"vw":2.753223},{"c":2.69,"h":2.7867,"l":2.69,"n":129,"o":2.75,"t":"2025-05-07T04:00:00Z","v":8445,"vw":2.742438},{"c":2.81,"h":2.8597,"l":2.65,"n":194,"o":2.7492,"t":"2025-05-08T04:00:00Z","v":17974,"vw":2.785941},{"c":2.76,"h":2.8799,"l":2.71,"n":188,"o":2.72,"t":"2025-05-09T04:00:00Z","v":10548,"vw":2.768323},{"c":2.8973,"h":2.8973,"l":2.79,"n":187,"o":2.8,"t":"2025-05-12T04:00:00Z","v":33146,"vw":2.855939},{"c":3.03,"h":3.0496,"l":2.81,"n":300,"o":2.81,"t":"2025-05-13T04:00:00Z","v":17466,"vw":2.939143},{"c":2.82,"h":3.09,"l":2.82,"n":229,"o":3.09,"t":"2025-05-14T04:00:00Z","v":18600,"vw":2.97427},{"c":2.85,"h":2.9554,"l":2.81,"n":192,"o":2.9,"t":"2025-05-15T04:00:00Z","v":13280,"vw":2.880568},{"c":2.95,"h":2.96,"l":2.8301,"n":114,"o":2.8684,"t":"2025-05-16T04:00:00Z","v":6036,"vw":2.908373},{"c":2.8846,"h":2.9435,"l":2.87,"n":80,"o":2.87,"t":"2025-05-19T04:00:00Z","v":4267,"vw":2.891477},{"c":2.89,"h":2.95,"l":2.88,"n":141,"o":2.88,"t":"2025-05-20T04:00:00Z","v":10376,"vw":2.915864},{"c":2.92,"h":3,"l":2.89,"n":79,"o":2.89,"t":"2025-05-21T04:00:00Z","v":2410,"vw":2.922661},{"c":2.9436,"h":2.97,"l":2.89,"n":127,"o":2.92,"t":"2025-05-22T04:00:00Z","v":12521,"vw":2.906342},{"c":2.9091,"h":2.97,"l":2.9,"n":152,"o":2.92,"t":"2025-05-23T04:00:00Z","v":10789,"vw":2.922564},{"c":2.94,"h":2.96,"l":2.89,"n":140,"o":2.89,"t":"2025-05-27T04:00:00Z","v":14736,"vw":2.924505},{"c":2.9,"h":2.94,"l":2.89,"n":130,"o":2.94,"t":"2025-05-28T04:00:00Z","v":20699,"vw":2.89764},{"c":2.89,"h":2.9207,"l":2.88,"n":175,"o":2.89,"t":"2025-05-29T04:00:00Z","v":10253,"vw":2.89066},{"c":2.91,"h":2.94,"l":2.9,"n":111,"o":2.9,"t":"2025-05-30T04:00:00Z","v":7854,"vw":2.909981},{"c":2.82,"h":2.97,"l":2.75,"n":262,"o":2.97,"t":"2025-06-02T04:00:00Z","v":17630,"vw":2.864822},{"c":2.86,"h":2.89,"l":2.79,"n":182,"o":2.79,"t":"2025-06-03T04:00:00Z","v":5232,"vw":2.869143},{"c":2.83,"h":2.902,"l":2.82,"n":207,"o":2.85,"t":"2025-06-04T04:00:00Z","v":17626,"vw":2.844243},{"c":2.83,"h":2.9199,"l":2.82,"n":156,"o":2.8624,"t":"2025-06-05T04:00:00Z","v":14101,"vw":2.875788},{"c":2.88,"h":2.9015,"l":2.8342,"n":125,"o":2.9015,"t":"2025-06-06T04:00:00Z","v":2638,"vw":2.862941},{"c":2.875,"h":2.91,"l":2.81,"n":138,"o":2.81,"t":"2025-06-09T04:00:00Z","v":7374,"vw":2.844745},{"c":2.92,"h":2.95,"l":2.83,"n":207,"o":2.83,"t":"2025-06-10T04:00:00Z","v":15159,"vw":2.901188},{"c":2.91,"h":2.9441,"l":2.9,"n":173,"o":2.9,"t":"2025-06-11T04:00:00Z","v":7168,"vw":2.918159},{"c":2.8775,"h":2.91,"l":2.77,"n":161,"o":2.9,"t":"2025-06-12T04:00:00Z","v":19156,"vw":2.83419},{"c":2.82,"h":2.95,"l":2.76,"n":246,"o":2.95,"t":"2025-06-13T04:00:00Z","v":26670,"vw":2.810902},{"c":2.88,"h":2.91,"l":2.81,"n":146,"o":2.81,"t":"2025-06-16T04:00:00Z","v":6700,"vw":2.865842},{"c":2.9,"h":2.93,"l":2.86,"n":119,"o":2.9009,"t":"2025-06-17T04:00:00Z","v":6315,"vw":2.904378},{"c":3.01,"h":3.05,"l":2.91,"n":162,"o":2.915,"t":"2025-06-18T04:00:00Z","v":13727,"vw":2.998228},{"c":2.93,"h":3.0681,"l":2.92,"n":249,"o":3,"t":"2025-06-20T04:00:00Z","v":19005,"vw":3.005914},{"c":3.02,"h":3.17,"l":3,"n":245,"o":3.02,"t":"2025-06-23T04:00:00Z","v":21911,"vw":3.082289},{"c":3.01,"h":3.04,"l":2.9778,"n":164,"o":2.9778,"t":"2025-06-24T04:00:00Z","v":7892,"vw":3.005903},{"c":3,"h":3.15,"l":2.9609,"n":162,"o":3,"t":"2025-06-25T04:00:00Z","v":19020,"vw":2.994632},{"c":2.97,"h":3.09,"l":2.97,"n":347,"o":3,"t":"2025-06-26T04:00:00Z","v":52537,"vw":3.00789},{"c":2.985,"h":3.06,"l":2.96,"n":189,"o":3,"t":"2025-06-27T04:00:00Z","v":16779,"vw":3.008849},{"c":3.1394,"h":3.165,"l":2.93,"n":316,"o":3,"t":"2025-06-30T04:00:00Z","v":39790,"vw":3.081066},{"c":3.11,"h":3.144,"l":3.07,"n":156,"o":3.1,"t":"2025-07-01T04:00:00Z","v":15599,"vw":3.107734},{"c":3.11,"h":3.2,"l":3.06,"n":301,"o":3.11,"t":"2025-07-02T04:00:00Z","v":29549,"vw":3.137318},{"c":3.19,"h":3.2,"l":3.1076,"n":96,"o":3.1076,"t":"2025-07-03T04:00:00Z","v":4283,"vw":3.158633},{"c":3.18,"h":3.26,"l":3.1475,"n":306,"o":3.16,"t":"2025-07-07T04:00:00Z","v":33460,"vw":3.200959},{"c":3.22,"h":3.28,"l":3.21,"n":230,"o":3.2402,"t":"2025-07-08T04:00:00Z","v":27762,"vw":3.240593},{"c":3.27,"h":3.32,"l":3.21,"n":408,"o":3.21,"t":"2025-07-09T04:00:00Z","v":32660,"vw":3.272796},{"c":3.26,"h":3.36,"l":3.25,"n":250,"o":3.35,"t":"2025-07-10T04:00:00Z","v":28894,"vw":3.280469},{"c":3.32,"h":3.32,"l":3.26,"n":247,"o":3.26,"t":"2025-07-11T04:00:00Z","v":23683,"vw":3.290406},{"c":3.43,"h":3.43,"l":3.3,"n":417,"o":3.33,"t":"2025-07-14T04:00:00Z","v":31366,"vw":3.366818},{"c":3.9,"h":3.9215,"l":3.45,"n":883,"o":3.45,"t":"2025-07-15T04:00:00Z","v":94046,"vw":3.734507},{"c":3.925,"h":4.09,"l":3.83,"n":494,"o":3.99,"t":"2025-07-16T04:00:00Z","v":53497,"vw":3.944027},{"c":3.98,"h":4.07,"l":3.82,"n":342,"o":3.99,"t":"2025-07-17T04:00:00Z","v":36502,"vw":3.97216},{"c":3.86,"h":4.08,"l":3.82,"n":324,"o":4.08,"t":"2025-07-18T04:00:00Z","v":34230,"vw":3.95524},{"c":3.935,"h":4,"l":3.825,"n":201,"o":3.83,"t":"2025-07-21T04:00:00Z","v":22852,"vw":3.883527},{"c":4,"h":4.15,"l":3.8501,"n":299,"o":3.9,"t":"2025-07-22T04:00:00Z","v":27993,"vw":4.072606},{"c":4.01,"h":4.12,"l":3.95,"n":187,"o":3.95,"t":"2025-07-23T04:00:00Z","v":20840,"vw":4.064648},{"c":3.97,"h":4.07,"l":3.97,"n":154,"o":4,"t":"2025-07-24T04:00:00Z","v":13378,"vw":4.000893},{"c":4.02,"h":4.06,"l":3.97,"n":201,"o":4,"t":"2025-07-25T04:00:00Z","v":12498,"vw":3.998741},{"c":4.005,"h":4.1,"l":3.98,"n":228,"o":4.02,"t":"2025-07-28T04:00:00Z","v":16178,"vw":4.040427},{"c":3.85,"h":4.02,"l":3.8101,"n":189,"o":3.96,"t":"2025-07-29T04:00:00Z","v":30096,"vw":3.912389},{"c":3.81,"h":4,"l":3.81,"n":159,"o":3.8867,"t":"2025-07-30T04:00:00Z","v":19136,"vw":3.892365},{"c":3.72,"h":3.946,"l":3.6991,"n":138,"o":3.9384,"t":"2025-07-31T04:00:00Z","v":9565,"vw":3.858197},{"c":3.66,"h":3.71,"l":3.65,"n":156,"o":3.65,"t":"2025-08-01T04:00:00Z","v":17904,"vw":3.66054},{"c":3.76,"h":3.7649,"l":3.66,"n":144,"o":3.66,"t":"2025-08-04T04:00:00Z","v":5432,"vw":3.728842},{"c":3.74,"h":3.82,"l":3.74,"n":139,"o":3.76,"t":"2025-08-05T04:00:00Z","v":7151,"vw":3.768504},{"c":3.755,"h":3.7737,"l":3.75,"n":114,"o":3.75,"t":"2025-08-06T04:00:00Z","v":16058,"vw":3.751442},{"c":3.7053,"h":3.7799,"l":3.67,"n":153,"o":3.779,"t":"2025-08-07T04:00:00Z","v":12880,"vw":3.738708},{"c":3.82,"h":3.8725,"l":3.7,"n":156,"o":3.71,"t":"2025-08-08T04:00:00Z","v":14431,"vw":3.787266},{"c":3.605,"h":3.88,"l":3.57,"n":491,"o":3.83,"t":"2025-08-11T04:00:00Z","v":74555,"vw":3.673977},{"c":3.35,"h":3.4881,"l":3.25,"n":459,"o":3.26,"t":"2025-08-12T04:00:00Z","v":50696,"vw":3.351206},{"c":3.275,"h":3.36,"l":3.1073,"n":590,"o":3.36,"t":"2025-08-13T04:00:00Z","v":109236,"vw":3.217971},{"c":2.95,"h":3.26,"l":2.89,"n":875,"o":3.25,"t":"2025-08-14T04:00:00Z","v":139835,"vw":3.007597},{"c":2.87,"h":2.99,"l":2.86,"n":383,"o":2.95,"t":"2025-08-15T04:00:00Z","v":42638,"vw":2.931274},{"c":2.98,"h":2.98,"l":2.86,"n":193,"o":2.95,"t":"2025-08-18T04:00:00Z","v":13730,"vw":2.899365},{"c":2.9,"h":2.98,"l":2.85,"n":235,"o":2.98,"t":"2025-08-19T04:00:00Z","v":26617,"vw":2.889},{"c":2.83,"h":2.9,"l":2.8003,"n":249,"o":2.82,"t":"2025-08-20T04:00:00Z","v":27833,"vw":2.839605},{"c":2.81,"h":2.85,"l":2.78,"n":149,"o":2.79,"t":"2025-08-21T04:00:00Z","v":8884,"vw":2.818367},{"c":2.88,"h":2.92,"l":2.77,"n":345,"o":2.77,"t":"2025-08-22T04:00:00Z","v":25868,"vw":2.877405},{"c":2.915,"h":2.9792,"l":2.875,"n":272,"o":2.89,"t":"2025-08-25T04:00:00Z","v":25156,"vw":2.917637},{"c":2.856,"h":2.9351,"l":2.83,"n":244,"o":2.87,"t":"2025-08-26T04:00:00Z","v":10954,"vw":2.874117},{"c":2.87,"h":2.89,"l":2.8113,"n":337,"o":2.89,"t":"2025-08-27T04:00:00Z","v":16236,"vw":2.858351},{"c":2.77,"h":2.87,"l":2.75,"n":379,"o":2.87,"t":"2025-08-28T04:00:00Z","v":35334,"vw":2.799843},{"c":2.79,"h":2.8265,"l":2.764,"n":221,"o":2.8,"t":"2025-08-29T04:00:00Z","v":21947,"vw":2.789734},{"c":2.7642,"h":2.8,"l":2.7223,"n":199,"o":2.78,"t":"2025-09-02T04:00:00Z","v":25573,"vw":2.748255},{"c":2.72,"h":2.77,"l":2.64,"n":309,"o":2.74,"t":"2025-09-03T04:00:00Z","v":55312,"vw":2.707766},{"c":2.64,"h":2.7,"l":2.62,"n":481,"o":2.69,"t":"2025-09-04T04:00:00Z","v":50187,"vw":2.639041},{"c":2.52,"h":2.68,"l":2.46,"n":929,"o":2.68,"t":"2025-09-05T04:00:00Z","v":81661,"vw":2.544489},{"c":2.37,"h":2.52,"l":2.3359,"n":511,"o":2.51,"t":"2025-09-08T04:00:00Z","v":76071,"vw":2.387941},{"c":2.33,"h":2.5,"l":2.2774,"n":698,"o":2.5,"t":"2025-09-09T04:00:00Z","v":99628,"vw":2.347764},{"c":2.36,"h":2.38,"l":2.3151,"n":265,"o":2.35,"t":"2025-09-10T04:00:00Z","v":39407,"vw":2.362523},{"c":2.38,"h":2.4,"l":2.33,"n":278,"o":2.37,"t":"2025-09-11T04:00:00Z","v":37897,"vw":2.35647},{"c":2.349,"h":2.4,"l":2.3,"n":214,"o":2.37,"t":"2025-09-12T04:00:00Z","v":19233,"vw":2.338642},{"c":2.37,"h":2.4,"l":2.3289,"n":220,"o":2.34,"t":"2025-09-15T04:00:00Z","v":23895,"vw":2.365219},{"c":2.34,"h":2.37,"l":2.33,"n":173,"o":2.36,"t":"2025-09-16T04:00:00Z","v":20322,"vw":2.353307},{"c":2.325,"h":2.3814,"l":2.3,"n":526,"o":2.33,"t":"2025-09-17T04:00:00Z","v":59902,"vw":2.336919},{"c":2.25,"h":2.369,"l":2.24,"n":583,"o":2.32,"t":"2025-09-18T04:00:00Z","v":54491,"vw":2.286954},{"c":2.24,"h":2.3316,"l":2.24,"n":439,"o":2.26,"t":"2025-09-19T04:00:00Z","v":53835,"vw":2.262043},{"c":2.26,"h":2.3599,"l":2.21,"n":646,"o":2.24,"t":"2025-09-22T04:00:00Z","v":75193,"vw":2.273639},{"c":2.4072,"h":2.42,"l":2.26,"n":523,"o":2.26,"t":"2025-09-23T04:00:00Z","v":87370,"vw":2.371476},{"c":2.51,"h":2.5451,"l":2.41,"n":439,"o":2.41,"t":"2025-09-24T04:00:00Z","v":58382,"vw":2.497249},{"c":2.4,"h":2.51,"l":2.4,"n":284,"o":2.51,"t":"2025-09-25T04:00:00Z","v":49019,"vw":2.448092},{"c":2.35,"h":2.4,"l":2.314,"n":219,"o":2.4,"t":"2025-09-26T04:00:00Z","v":23604,"vw":2.355125},{"c":2.32,"h":2.4,"l":2.28,"n":299,"o":2.38,"t":"2025-09-29T04:00:00Z","v":27280,"vw":2.320331},{"c":2.27,"h":2.41,"l":2.26,"n":307,"o":2.29,"t":"2025-09-30T04:00:00Z","v":26035,"vw":2.308086},{"c":2.33,"h":2.34,"l":2.2601,"n":398,"o":2.28,"t":"2025-10-01T04:00:00Z","v":29586,"vw":2.29269},{"c":2.27,"h":2.365,"l":2.25,"n":319,"o":2.34,"t":"2025-10-02T04:00:00Z","v":43585,"vw":2.276998},{"c":2.33,"h":2.385,"l":2.27,"n":507,"o":2.27,"t":"2025-10-03T04:00:00Z","v":93004,"vw":2.336377},{"c":2.28,"h":2.41,"l":2.22,"n":588,"o":2.22,"t":"2025-10-06T04:00:00Z","v":120265,"vw":2.255381},{"c":2.22,"h":2.33,"l":2.22,"n":595,"o":2.28,"t":"2025-10-07T04:00:00Z","v":87800,"vw":2.265915},{"c":2.21,"h":2.29,"l":2.21,"n":608,"o":2.25,"t":"2025-10-08T04:00:00Z","v":70574,"vw":2.238727},{"c":2.17,"h":2.25,"l":2.16,"n":828,"o":2.25,"t":"2025-10-09T04:00:00Z","v":139819,"vw":2.186341},{"c":2.11,"h":2.2304,"l":2.1,"n":645,"o":2.19,"t":"2025-10-10T04:00:00Z","v":114111,"vw":2.145781},{"c":2.135,"h":2.16,"l":2.1153,"n":219,"o":2.14,"t":"2025-10-13T04:00:00Z","v":20935,"vw":2.141425},{"c":2.3,"h":2.3001,"l":2.1,"n":1479,"o":2.12,"t":"2025-10-14T04:00:00Z","v":163975,"vw":2.214803},{"c":2.19,"h":2.39,"l":2.04,"n":1546,"o":2.34,"t":"2025-10-15T04:00:00Z","v":321770,"vw":2.136208},{"c":2.1,"h":2.19,"l":2.08,"n":758,"o":2.16,"t":"2025-10-16T04:00:00Z","v":95701,"vw":2.152824},{"c":2.085,"h":2.12,"l":2.05,"n":410,"o":2.095,"t":"2025-10-17T04:00:00Z","v":53912,"vw":2.080739},{"c":2.08,"h":2.1121,"l":2.06,"n":468,"o":2.1,"t":"2025-10-20T04:00:00Z","v":59975,"vw":2.082626},{"c":2.06,"h":2.16,"l":2.0371,"n":470,"o":2.08,"t":"2025-10-21T04:00:00Z","v":90932,"vw":2.07314},{"c":2.01,"h":2.09,"l":2,"n":643,"o":2.05,"t":"2025-10-22T04:00:00Z","v":92081,"vw":2.032049},{"c":2,"h":2.04,"l":2,"n":298,"o":2.02,"t":"2025-10-23T04:00:00Z","v":39166,"vw":2.016412},{"c":2.01,"h":2.051,"l":2.01,"n":406,"o":2.01,"t":"2025-10-24T04:00:00Z","v":50087,"vw":2.02806},{"c":2.03,"h":2.05,"l":2.02,"n":513,"o":2.02,"t":"2025-10-27T04:00:00Z","v":62260,"vw":2.036788},{"c":2.003,"h":2.07,"l":2,"n":401,"o":2.04,"t":"2025-10-28T04:00:00Z","v":58472,"vw":2.026632},{"c":2.015,"h":2.0399,"l":2,"n":332,"o":2.01,"t":"2025-10-29T04:00:00Z","v":55739,"vw":2.016527},{"c":1.99,"h":2.03,"l":1.99,"n":230,"o":2,"t":"2025-10-30T04:00:00Z","v":31335,"vw":1.998663},{"c":2,"h":2.01,"l":1.97,"n":197,"o":1.98,"t":"2025-10-31T04:00:00Z","v":38886,"vw":1.998546},{"c":1.99,"h":2.01,"l":1.98,"n":195,"o":2,"t":"2025-11-03T05:00:00Z","v":43747,"vw":1.990705},{"c":1.97,"h":2.0027,"l":1.96,"n":212,"o":1.96,"t":"2025-11-04T05:00:00Z","v":42954,"vw":1.978661},{"c":2.04,"h":2.05,"l":1.965,"n":338,"o":1.9699,"t":"2025-11-05T05:00:00Z","v":54207,"vw":2.018535},{"c":2.04,"h":2.12,"l":1.97,"n":329,"o":2.04,"t":"2025-11-06T05:00:00Z","v":71787,"vw":2.01139},{"c":1.99,"h":2.025,"l":1.97,"n":358,"o":2.02,"t":"2025-11-07T05:00:00Z","v":41928,"vw":1.990153},{"c":1.98,"h":2.1,"l":1.97,"n":528,"o":2,"t":"2025-11-10T05:00:00Z","v":73223,"vw":2.016107},{"c":1.82,"h":2.08,"l":1.82,"n":778,"o":2.08,"t":"2025-11-11T05:00:00Z","v":99741,"vw":1.871446},{"c":1.79,"h":1.86,"l":1.7706,"n":384,"o":1.84,"t":"2025-11-12T05:00:00Z","v":67359,"vw":1.799058},{"c":1.71,"h":1.79,"l":1.71,"n":554,"o":1.73,"t":"2025-11-13T05:00:00Z","v":75039,"vw":1.742891},{"c":1.67,"h":1.7,"l":1.67,"n":400,"o":1.7,"t":"2025-11-14T05:00:00Z","v":54949,"vw":1.684723},{"c":1.58,"h":1.695,"l":1.5602,"n":812,"o":1.67,"t":"2025-11-17T05:00:00Z","v":84109,"vw":1.621295},{"c":1.64,"h":1.7,"l":1.57,"n":499,"o":1.57,"t":"2025-11-18T05:00:00Z","v":103864,"vw":1.623805},{"c":1.62,"h":1.6509,"l":1.59,"n":328,"o":1.62,"t":"2025-11-19T05:00:00Z","v":31957,"vw":1.606374},{"c":1.54,"h":1.65,"l":1.54,"n":592,"o":1.61,"t":"2025-11-20T05:00:00Z","v":55271,"vw":1.566653},{"c":1.58,"h":1.62,"l":1.54,"n":672,"o":1.54,"t":"2025-11-21T05:00:00Z","v":140539,"vw":1.583373},{"c":1.68,"h":1.69,"l":1.55,"n":832,"o":1.55,"t":"2025-11-24T05:00:00Z","v":158702,"vw":1.617291},{"c":1.67,"h":1.69,"l":1.64,"n":484,"o":1.67,"t":"2025-11-25T05:00:00Z","v":36207,"vw":1.659098},{"c":1.77,"h":1.8,"l":1.65,"n":700,"o":1.68,"t":"2025-11-26T05:00:00Z","v":98799,"vw":1.75482},{"c":1.78,"h":1.8,"l":1.76,"n":361,"o":1.8,"t":"2025-11-28T05:00:00Z","v":58424,"vw":1.771906},{"c":1.76,"h":1.7965,"l":1.75,"n":350,"o":1.77,"t":"2025-12-01T05:00:00Z","v":42124,"vw":1.777075},{"c":1.83,"h":1.8499,"l":1.71,"n":753,"o":1.78,"t":"2025-12-02T05:00:00Z","v":140634,"vw":1.789058},{"c":1.765,"h":1.86,"l":1.75,"n":531,"o":1.83,"t":"2025-12-03T05:00:00Z","v":47400,"vw":1.793969},{"c":1.735,"h":1.78,"l":1.73,"n":450,"o":1.77,"t":"2025-12-04T05:00:00Z","v":41764,"vw":1.745048},{"c":1.67,"h":1.765,"l":1.67,"n":609,"o":1.73,"t":"2025-12-05T05:00:00Z","v":67004,"vw":1.71824},{"c":1.64,"h":1.7,"l":1.63,"n":605,"o":1.67,"t":"2025-12-08T05:00:00Z","v":105128,"vw":1.657712},{"c":1.63,"h":1.66,"l":1.63,"n":215,"o":1.65,"t":"2025-12-09T05:00:00Z","v":26207,"vw":1.64692},{"c":1.6,"h":1.6567,"l":1.585,"n":1334,"o":1.63,"t":"2025-12-10T05:00:00Z","v":199817,"vw":1.60894},{"c":1.66,"h":1.67,"l":1.6,"n":511,"o":1.6,"t":"2025-12-11T05:00:00Z","v":72981,"vw":1.634396},{"c":1.68,"h":1.7,"l":1.67,"n":570,"o":1.67,"t":"2025-12-12T05:00:00Z","v":48431,"vw":1.68895},{"c":1.8,"h":1.83,"l":1.67,"n":884,"o":1.68,"t":"2025-12-15T05:00:00Z","v":103173,"vw":1.757376},{"c":1.79,"h":1.82,"l":1.77,"n":599,"o":1.79,"t":"2025-12-16T05:00:00Z","v":68347,"vw":1.794338},{"c":1.7,"h":1.8127,"l":1.7,"n":583,"o":1.79,"t":"2025-12-17T05:00:00Z","v":69584,"vw":1.747835},{"c":1.7,"h":1.72,"l":1.7,"n":394,"o":1.72,"t":"2025-12-18T05:00:00Z","v":21300,"vw":1.710964},{"c":1.68,"h":1.73,"l":1.68,"n":339,"o":1.71,"t":"2025-12-19T05:00:00Z","v":69298,"vw":1.686676},{"c":1.65,"h":1.689,"l":1.61,"n":597,"o":1.65,"t":"2025-12-22T05:00:00Z","v":125097,"vw":1.65507},{"c":1.62,"h":1.69,"l":1.62,"n":1065,"o":1.65,"t":"2025-12-23T05:00:00Z","v":153482,"vw":1.646503},{"c":1.62,"h":1.64,"l":1.61,"n":423,"o":1.63,"t":"2025-12-24T05:00:00Z","v":82460,"vw":1.621562},{"c":1.62,"h":1.64,"l":1.62,"n":859,"o":1.64,"t":"2025-12-26T05:00:00Z","v":95377,"vw":1.633841},{"c":1.59,"h":1.64,"l":1.58,"n":980,"o":1.59,"t":"2025-12-29T05:00:00Z","v":252882,"vw":1.599468},{"c":1.58,"h":1.61,"l":1.57,"n":1306,"o":1.59,"t":"2025-12-30T05:00:00Z","v":195804,"vw":1.586901},{"c":1.57,"h":1.6,"l":1.57,"n":714,"o":1.6,"t":"2025-12-31T05:00:00Z","v":137785,"vw":1.577156},{"c":1.64,"h":1.64,"l":1.56,"n":612,"o":1.59,"t":"2026-01-02T05:00:00Z","v":55652,"vw":1.589309},{"c":1.87,"h":1.89,"l":1.63,"n":1647,"o":1.63,"t":"2026-01-05T05:00:00Z","v":210417,"vw":1.810861},{"c":2.03,"h":2.06,"l":1.87,"n":1804,"o":1.9,"t":"2026-01-06T05:00:00Z","v":166588,"vw":1.99593},{"c":2.01,"h":2.08,"l":1.975,"n":586,"o":2.04,"t":"2026-01-07T05:00:00Z","v":78678,"vw":2.034409},{"c":2.02,"h":2.065,"l":1.9801,"n":615,"o":2,"t":"2026-01-08T05:00:00Z","v":44482,"vw":2.011134},{"c":1.97,"h":2.02,"l":1.93,"n":520,"o":2.02,"t":"2026-01-09T05:00:00Z","v":26383,"vw":1.971165},{"c":2.09,"h":2.14,"l":1.94,"n":745,"o":1.98,"t":"2026-01-12T05:00:00Z","v":70217,"vw":2.081581},{"c":2.14,"h":2.1599,"l":2.0643,"n":632,"o":2.11,"t":"2026-01-13T05:00:00Z","v":87930,"vw":2.125504},{"c":2.18,"h":2.25,"l":2.12,"n":934,"o":2.25,"t":"2026-01-14T05:00:00Z","v":119229,"vw":2.192401},{"c":2.16,"h":2.25,"l":2.15,"n":973,"o":2.2,"t":"2026-01-15T05:00:00Z","v":134198,"vw":2.223454},{"c":2.07,"h":2.2399,"l":2.05,"n":356,"o":2.17,"t":"2026-01-16T05:00:00Z","v":36179,"vw":2.116934},{"c":2.17,"h":2.29,"l":2.12,"n":958,"o":2.2,"t":"2026-01-20T05:00:00Z","v":145425,"vw":2.191239},{"c":2.23,"h":2.27,"l":2.16,"n":1078,"o":2.18,"t":"2026-01-21T05:00:00Z","v":163545,"vw":2.210174},{"c":2.19,"h":2.3,"l":2.185,"n":686,"o":2.25,"t":"2026-01-22T05:00:00Z","v":102469,"vw":2.240276},{"c":2.18,"h":2.225,"l":2.15,"n":355,"o":2.18,"t":"2026-01-23T05:00:00Z","v":40260,"vw":2.177535},{"c":2.14,"h":2.305,"l":2.11,"n":1049,"o":2.26,"t":"2026-01-26T05:00:00Z","v":151439,"vw":2.169554},{"c":2.12,"h":2.14,"l":2.11,"n":423,"o":2.12,"t":"2026-01-27T05:00:00Z","v":37968,"vw":2.118336},{"c":2.06,"h":2.15,"l":2.02,"n":564,"o":2.12,"t":"2026-01-28T05:00:00Z","v":79275,"vw":2.062295},{"c":2.02,"h":2.055,"l":2.01,"n":541,"o":2.04,"t":"2026-01-29T05:00:00Z","v":55288,"vw":2.032898},{"c":1.95,"h":2.06,"l":1.92,"n":643,"o":2.0001,"t":"2026-01-30T05:00:00Z","v":70710,"vw":1.956366},{"c":1.9,"h":1.95,"l":1.85,"n":657,"o":1.93,"t":"2026-02-02T05:00:00Z","v":71684,"vw":1.901101},{"c":1.87,"h":1.9499,"l":1.86,"n":575,"o":1.92,"t":"2026-02-03T05:00:00Z","v":45957,"vw":1.903847},{"c":1.96,"h":1.9799,"l":1.9001,"n":612,"o":1.93,"t":"2026-02-04T05:00:00Z","v":76860,"vw":1.936815},{"c":1.88,"h":1.95,"l":1.88,"n":424,"o":1.95,"t":"2026-02-05T05:00:00Z","v":41811,"vw":1.895088},{"c":1.91,"h":1.93,"l":1.88,"n":389,"o":1.89,"t":"2026-02-06T05:00:00Z","v":29446,"vw":1.901541},{"c":2.03,"h":2.07,"l":1.91,"n":701,"o":1.91,"t":"2026-02-09T05:00:00Z","v":56544,"vw":1.996258},{"c":1.96,"h":2.09,"l":1.95,"n":750,"o":2.03,"t":"2026-02-10T05:00:00Z","v":114827,"vw":1.975973},{"c":1.9,"h":1.98,"l":1.89,"n":664,"o":1.98,"t":"2026-02-11T05:00:00Z","v":58943,"vw":1.910898},{"c":1.9,"h":1.91,"l":1.845,"n":591,"o":1.91,"t":"2026-02-12T05:00:00Z","v":70457,"vw":1.883756},{"c":1.98,"h":1.985,"l":1.8605,"n":419,"o":1.88,"t":"2026-02-13T05:00:00Z","v":55134,"vw":1.940946},{"c":1.95,"h":1.98,"l":1.91,"n":346,"o":1.98,"t":"2026-02-17T05:00:00Z","v":13548,"vw":1.93943},{"c":2.0199,"h":2.0199,"l":1.95,"n":443,"o":1.987,"t":"2026-02-18T05:00:00Z","v":47628,"vw":1.98301},{"c":2.09,"h":2.09,"l":1.98,"n":323,"o":2.01,"t":"2026-02-19T05:00:00Z","v":31762,"vw":2.030973},{"c":2.04,"h":2.13,"l":2.04,"n":277,"o":2.08,"t":"2026-02-20T05:00:00Z","v":25186,"vw":2.07924},{"c":2.105,"h":2.13,"l":2,"n":509,"o":2.02,"t":"2026-02-23T05:00:00Z","v":64736,"vw":2.045869},{"c":2.05,"h":2.14,"l":2.05,"n":276,"o":2.14,"t":"2026-02-24T05:00:00Z","v":22731,"vw":2.086504},{"c":2.05,"h":2.08,"l":2.025,"n":265,"o":2.06,"t":"2026-02-25T05:00:00Z","v":26886,"vw":2.056265},{"c":2.03,"h":2.07,"l":2,"n":366,"o":2.04,"t":"2026-02-26T05:00:00Z","v":45954,"vw":2.040197},{"c":1.98,"h":2.03,"l":1.96,"n":313,"o":2.02,"t":"2026-02-27T05:00:00Z","v":31945,"vw":1.986327},{"c":1.99,"h":2.02,"l":1.93,"n":255,"o":1.99,"t":"2026-03-02T05:00:00Z","v":28273,"vw":1.976507},{"c":2,"h":2.01,"l":1.93,"n":229,"o":1.99,"t":"2026-03-03T05:00:00Z","v":15545,"vw":1.983283},{"c":2.07,"h":2.1835,"l":2.005,"n":749,"o":2.005,"t":"2026-03-04T05:00:00Z","v":72988,"vw":2.134114},{"c":2.03,"h":2.09,"l":2.03,"n":358,"o":2.09,"t":"2026-03-05T05:00:00Z","v":48589,"vw":2.04885},{"c":2,"h":2.06,"l":1.99,"n":372,"o":2.06,"t":"2026-03-06T05:00:00Z","v":30820,"vw":2.01064},{"c":2.04,"h":2.05,"l":1.96,"n":188,"o":2,"t":"2026-03-09T04:00:00Z","v":19216,"vw":2.00953},{"c":2.06,"h":2.0777,"l":2.0278,"n":148,"o":2.03,"t":"2026-03-10T04:00:00Z","v":8589,"vw":2.061523},{"c":2.04,"h":2.06,"l":2.0127,"n":118,"o":2.035,"t":"2026-03-11T04:00:00Z","v":16987,"vw":2.044634},{"c":2.01,"h":2.09,"l":2.01,"n":221,"o":2.05,"t":"2026-03-12T04:00:00Z","v":30449,"vw":2.047227},{"c":2.06,"h":2.105,"l":1.97,"n":253,"o":2.02,"t":"2026-03-13T04:00:00Z","v":39710,"vw":2.035349},{"c":2.05,"h":2.1,"l":1.97,"n":151,"o":2.03,"t":"2026-03-16T04:00:00Z","v":16361,"vw":2.045181},{"c":2.04,"h":2.07,"l":2.0082,"n":341,"o":2.06,"t":"2026-03-17T04:00:00Z","v":48960,"vw":2.028835},{"c":2.08,"h":2.0873,"l":2.03,"n":289,"o":2.03,"t":"2026-03-18T04:00:00Z","v":37096,"vw":2.063952},{"c":1.945,"h":2.1,"l":1.93,"n":471,"o":2.06,"t":"2026-03-19T04:00:00Z","v":62327,"vw":1.98299},{"c":1.865,"h":1.98,"l":1.865,"n":366,"o":1.98,"t":"2026-03-20T04:00:00Z","v":54344,"vw":1.887194},{"c":1.87,"h":1.91,"l":1.8,"n":544,"o":1.86,"t":"2026-03-23T04:00:00Z","v":100684,"vw":1.870372},{"c":1.85,"h":1.94,"l":1.8344,"n":254,"o":1.85,"t":"2026-03-24T04:00:00Z","v":17667,"vw":1.890111},{"c":1.85,"h":1.87,"l":1.83,"n":208,"o":1.87,"t":"2026-03-25T04:00:00Z","v":17533,"vw":1.847899},{"c":1.86,"h":1.87,"l":1.84,"n":237,"o":1.84,"t":"2026-03-26T04:00:00Z","v":14998,"vw":1.856413},{"c":1.86,"h":1.87,"l":1.84,"n":199,"o":1.87,"t":"2026-03-27T04:00:00Z","v":22686,"vw":1.859166},{"c":1.84,"h":1.88,"l":1.8101,"n":221,"o":1.87,"t":"2026-03-30T04:00:00Z","v":26626,"vw":1.846822},{"c":1.82,"h":1.85,"l":1.79,"n":187,"o":1.85,"t":"2026-03-31T04:00:00Z","v":17349,"vw":1.810233},{"c":1.94,"h":1.94,"l":1.81,"n":631,"o":1.81,"t":"2026-04-01T04:00:00Z","v":41507,"vw":1.882245},{"c":1.87,"h":1.9,"l":1.8201,"n":301,"o":1.88,"t":"2026-04-02T04:00:00Z","v":27029,"vw":1.878841},{"c":1.92,"h":1.95,"l":1.84,"n":269,"o":1.84,"t":"2026-04-06T04:00:00Z","v":17540,"vw":1.871163},{"c":1.89,"h":1.9,"l":1.87,"n":258,"o":1.89,"t":"2026-04-07T04:00:00Z","v":13600,"vw":1.884826},{"c":1.93,"h":1.93,"l":1.9,"n":257,"o":1.9166,"t":"2026-04-08T04:00:00Z","v":19944,"vw":1.923604},{"c":1.93,"h":1.94,"l":1.8901,"n":206,"o":1.9157,"t":"2026-04-09T04:00:00Z","v":34224,"vw":1.922957},{"c":1.99,"h":2.03,"l":1.9205,"n":428,"o":1.93,"t":"2026-04-10T04:00:00Z","v":58686,"vw":2.001093},{"c":2.02,"h":2.03,"l":1.99,"n":297,"o":1.99,"t":"2026-04-13T04:00:00Z","v":15913,"vw":2.001713},{"c":2.031,"h":2.09,"l":2.0051,"n":1162,"o":2.03,"t":"2026-04-14T04:00:00Z","v":88457,"vw":2.058789},{"c":2.12,"h":2.1799,"l":2.03,"n":360,"o":2.12,"t":"2026-04-15T04:00:00Z","v":36102,"vw":2.122267},{"c":2.05,"h":2.1552,"l":2.0308,"n":419,"o":2.13,"t":"2026-04-16T04:00:00Z","v":87000,"vw":2.097832},{"c":2.13,"h":2.15,"l":2.0809,"n":214,"o":2.0809,"t":"2026-04-17T04:00:00Z","v":13830,"vw":2.130916},{"c":2.16,"h":2.18,"l":2.11,"n":329,"o":2.13,"t":"2026-04-20T04:00:00Z","v":23468,"vw":2.142042},{"c":2.12,"h":2.16,"l":2.11,"n":198,"o":2.16,"t":"2026-04-21T04:00:00Z","v":14124,"vw":2.128346},{"c":2.155,"h":2.155,"l":2.075,"n":247,"o":2.12,"t":"2026-04-22T04:00:00Z","v":18133,"vw":2.124059},{"c":2.1,"h":2.175,"l":2.057,"n":580,"o":2.16,"t":"2026-04-23T04:00:00Z","v":82346,"vw":2.137029},{"c":1.98,"h":2.055,"l":1.71,"n":1929,"o":2.03,"t":"2026-04-24T04:00:00Z","v":226363,"vw":1.907229},{"c":1.97,"h":2.05,"l":1.9201,"n":400,"o":2.01,"t":"2026-04-27T04:00:00Z","v":64481,"vw":1.999627},{"c":1.97,"h":1.99,"l":1.92,"n":387,"o":1.98,"t":"2026-04-28T04:00:00Z","v":35838,"vw":1.951683},{"c":1.935,"h":2.01,"l":1.93,"n":525,"o":2,"t":"2026-04-29T04:00:00Z","v":31333,"vw":1.961693},{"c":2.03,"h":2.045,"l":1.95,"n":264,"o":1.97,"t":"2026-04-30T04:00:00Z","v":34479,"vw":2.004066},{"c":2.025,"h":2.11,"l":1.9901,"n":322,"o":2.04,"t":"2026-05-01T04:00:00Z","v":28086,"vw":2.032063},{"c":1.98,"h":2.07,"l":1.98,"n":304,"o":2.02,"t":"2026-05-04T04:00:00Z","v":18118,"vw":2.012219},{"c":2,"h":2.03,"l":1.98,"n":334,"o":2,"t":"2026-05-05T04:00:00Z","v":16960,"vw":1.996145},{"c":1.98,"h":2.02,"l":1.9601,"n":185,"o":2.02,"t":"2026-05-06T04:00:00Z","v":14670,"vw":1.99027},{"c":1.92,"h":1.96,"l":1.86,"n":639,"o":1.96,"t":"2026-05-07T04:00:00Z","v":67739,"vw":1.901613},{"c":1.99,"h":2.025,"l":1.92,"n":491,"o":1.93,"t":"2026-05-08T04:00:00Z","v":50221,"vw":1.984592},{"c":1.93,"h":2.02,"l":1.92,"n":230,"o":2.02,"t":"2026-05-11T04:00:00Z","v":18006,"vw":1.966734},{"c":1.9317,"h":1.95,"l":1.89,"n":341,"o":1.89,"t":"2026-05-12T04:00:00Z","v":27830,"vw":1.925988},{"c":1.97,"h":2.0052,"l":1.9314,"n":483,"o":1.95,"t":"2026-05-13T04:00:00Z","v":16547,"vw":1.966758},{"c":1.995,"h":2.02,"l":1.95,"n":380,"o":1.95,"t":"2026-05-14T04:00:00Z","v":31759,"vw":1.994542},{"c":1.99,"h":2.02,"l":1.9501,"n":481,"o":2,"t":"2026-05-15T04:00:00Z","v":37044,"vw":1.992832},{"c":2.02,"h":2.0399,"l":1.965,"n":324,"o":1.97,"t":"2026-05-18T04:00:00Z","v":26183,"vw":1.986398},{"c":2.025,"h":2.03,"l":1.96,"n":335,"o":1.96,"t":"2026-05-19T04:00:00Z","v":8728,"vw":2.009519},{"c":2.045,"h":2.085,"l":1.98,"n":469,"o":2.01,"t":"2026-05-20T04:00:00Z","v":92422,"vw":2.064139},{"c":2.03,"h":2.07,"l":2.02,"n":280,"o":2.05,"t":"2026-05-21T04:00:00Z","v":26397,"vw":2.056277},{"c":2,"h":2.02,"l":1.996,"n":185,"o":2.01,"t":"2026-05-22T04:00:00Z","v":17359,"vw":2.006157},{"c":1.98,"h":2.0399,"l":1.96,"n":189,"o":1.99,"t":"2026-05-26T04:00:00Z","v":16283,"vw":2.009907},{"c":1.97,"h":2,"l":1.96,"n":144,"o":1.981,"t":"2026-05-27T04:00:00Z","v":14770,"vw":1.985325},{"c":2,"h":2.02,"l":1.97,"n":180,"o":1.99,"t":"2026-05-28T04:00:00Z","v":15477,"vw":1.988521},{"c":1.99,"h":2.02,"l":1.965,"n":215,"o":2,"t":"2026-05-29T04:00:00Z","v":16408,"vw":1.980811},{"c":1.95,"h":1.988,"l":1.94,"n":169,"o":1.94,"t":"2026-06-01T04:00:00Z","v":21072,"vw":1.961095},{"c":2.005,"h":2.01,"l":1.951,"n":343,"o":1.97,"t":"2026-06-02T04:00:00Z","v":19566,"vw":1.998206},{"c":1.96,"h":2.0039,"l":1.96,"n":318,"o":1.97,"t":"2026-06-03T04:00:00Z","v":13757,"vw":1.977334},{"c":1.95,"h":1.99,"l":1.945,"n":472,"o":1.95,"t":"2026-06-04T04:00:00Z","v":31447,"vw":1.958374},{"c":1.9,"h":1.96,"l":1.875,"n":330,"o":1.955,"t":"2026-06-05T04:00:00Z","v":15285,"vw":1.918518},{"c":1.85,"h":1.905,"l":1.79,"n":595,"o":1.87,"t":"2026-06-08T04:00:00Z","v":48608,"vw":1.826983},{"c":1.83,"h":1.8699,"l":1.81,"n":335,"o":1.81,"t":"2026-06-09T04:00:00Z","v":22433,"vw":1.836279},{"c":1.82,"h":1.89,"l":1.81,"n":425,"o":1.84,"t":"2026-06-10T04:00:00Z","v":21096,"vw":1.84178},{"c":1.825,"h":1.9432,"l":1.8,"n":317,"o":1.82,"t":"2026-06-11T04:00:00Z","v":11140,"vw":1.831101},{"c":1.87,"h":1.89,"l":1.81,"n":400,"o":1.81,"t":"2026-06-12T04:00:00Z","v":16847,"vw":1.86277},{"c":1.83,"h":1.9103,"l":1.83,"n":273,"o":1.9,"t":"2026-06-15T04:00:00Z","v":22744,"vw":1.871288},{"c":1.86,"h":1.9,"l":1.81,"n":251,"o":1.86,"t":"2026-06-16T04:00:00Z","v":22749,"vw":1.840235},{"c":1.86,"h":1.8774,"l":1.82,"n":212,"o":1.82,"t":"2026-06-17T04:00:00Z","v":14202,"vw":1.854859},{"c":2.26,"h":2.5,"l":1.9201,"n":414563,"o":2.245,"t":"2026-06-18T04:00:00Z","v":57493633,"vw":2.248452},{"c":2.04,"h":2.25,"l":1.74,"n":12753,"o":1.8,"t":"2026-06-22T04:00:00Z","v":2066564,"vw":2.011231},{"c":2.09,"h":2.2,"l":1.85,"n":4905,"o":1.85,"t":"2026-06-23T04:00:00Z","v":503163,"vw":2.093682},{"c":2.16,"h":2.29,"l":2,"n":6431,"o":2.05,"t":"2026-06-24T04:00:00Z","v":587470,"vw":2.202516},{"c":2.35,"h":2.45,"l":2.09,"n":5502,"o":2.14,"t":"2026-06-25T04:00:00Z","v":566159,"vw":2.303503},{"c":2.47,"h":2.54,"l":2.3,"n":4579,"o":2.3,"t":"2026-06-26T04:00:00Z","v":384437,"vw":2.455494},{"c":2.33,"h":2.55,"l":2.32,"n":3364,"o":2.47,"t":"2026-06-29T04:00:00Z","v":288851,"vw":2.441993},{"c":2.26,"h":2.405,"l":2.25,"n":2626,"o":2.28,"t":"2026-06-30T04:00:00Z","v":191058,"vw":2.317796},{"c":2.12,"h":2.25,"l":2.1,"n":1254,"o":2.22,"t":"2026-07-01T04:00:00Z","v":127517,"vw":2.182113},{"c":2.1,"h":2.155,"l":2.07,"n":926,"o":2.09,"t":"2026-07-02T04:00:00Z","v":88999,"vw":2.102179},{"c":2.14,"h":2.21,"l":2,"n":1129,"o":2.09,"t":"2026-07-06T04:00:00Z","v":124540,"vw":2.145075},{"c":2.01,"h":2.14,"l":1.99,"n":959,"o":2.14,"t":"2026-07-07T04:00:00Z","v":141517,"vw":2.018812},{"c":2.05,"h":2.06,"l":1.97,"n":871,"o":2.01,"t":"2026-07-08T04:00:00Z","v":89425,"vw":2.016609},{"c":2.11,"h":2.11,"l":2.02,"n":469,"o":2.02,"t":"2026-07-09T04:00:00Z","v":33104,"vw":2.070301},{"c":2.08,"h":2.11,"l":2.06,"n":464,"o":2.1,"t":"2026-07-10T04:00:00Z","v":43066,"vw":2.086456},{"c":1.91,"h":2.15,"l":1.88,"n":1515,"o":2.04,"t":"2026-07-13T04:00:00Z","v":144100,"vw":1.968495},{"c":1.88,"h":1.91,"l":1.84,"n":725,"o":1.88,"t":"2026-07-14T04:00:00Z","v":83373,"vw":1.870206},{"c":1.91,"h":1.92,"l":1.865,"n":893,"o":1.87,"t":"2026-07-15T04:00:00Z","v":95447,"vw":1.894244},{"c":1.91,"h":1.92,"l":1.88,"n":347,"o":1.88,"t":"2026-07-16T04:00:00Z","v":22898,"vw":1.889111},{"c":1.915,"h":1.92,"l":1.8701,"n":328,"o":1.9,"t":"2026-07-17T04:00:00Z","v":26900,"vw":1.895188},{"c":1.9,"h":1.98,"l":1.8431,"n":723,"o":1.9,"t":"2026-07-20T04:00:00Z","v":75009,"vw":1.885312},{"c":1.89,"h":1.97,"l":1.89,"n":542,"o":1.92,"t":"2026-07-21T04:00:00Z","v":49247,"vw":1.925075},{"c":1.915,"h":1.928,"l":1.86,"n":487,"o":1.86,"t":"2026-07-22T04:00:00Z","v":42631,"vw":1.907479},{"c":1.89,"h":1.94,"l":1.875,"n":316,"o":1.9,"t":"2026-07-23T04:00:00Z","v":20618,"vw":1.890637},{"c":1.915,"h":1.92,"l":1.86,"n":774,"o":1.89,"t":"2026-07-24T04:00:00Z","v":55990,"vw":1.895594},{"c":1.76,"h":1.91,"l":1.76,"n":767,"o":1.91,"t":"2026-07-27T04:00:00Z","v":95097,"vw":1.807062},{"c":1.73,"h":1.7608,"l":1.71,"n":740,"o":1.76,"t":"2026-07-28T04:00:00Z","v":81625,"vw":1.721809},{"c":1.68,"h":1.82,"l":1.67,"n":608,"o":1.71,"t":"2026-07-29T04:00:00Z","v":73783,"vw":1.693308},{"c":1.72,"h":1.77,"l":1.695,"n":457,"o":1.7,"t":"2026-07-30T04:00:00Z","v":33706,"vw":1.740392},{"c":1.765,"h":1.8,"l":1.69,"n":668,"o":1.72,"t":"2026-07-31T04:00:00Z","v":110900,"vw":1.761302},{"c":1.76,"h":1.82,"l":1.74,"n":700,"o":1.82,"t":"2026-08-03T04:00:00Z","v":59424,"vw":1.787842},{"c":1.84,"h":1.85,"l":1.74,"n":754,"o":1.75,"t":"2026-08-04T04:00:00Z","v":66323,"vw":1.79637},{"c":1.87,"h":1.87,"l":1.81,"n":500,"o":1.81,"t":"2026-08-05T04:00:00Z","v":39954,"vw":1.844757},{"c":1.85,"h":1.865,"l":1.82,"n":456,"o":1.82,"t":"2026-08-06T04:00:00Z","v":31851,"vw":1.850641},{"c":1.88,"h":1.904,"l":1.85,"n":601,"o":1.85,"t":"2026-08-07T04:00:00Z","v":42958,"vw":1.882642},{"c":1.88,"h":1.92,"l":1.87,"n":366,"o":1.88,"t":"2026-08-10T04:00:00Z","v":21152,"vw":1.897269},{"c":1.93,"h":1.955,"l":1.91,"n":578,"o":1.91,"t":"2026-08-11T04:00:00Z","v":54377,"vw":1.936894},{"c":1.82,"h":1.92,"l":1.69,"n":1904,"o":1.69,"t":"2026-08-12T04:00:00Z","v":143929,"vw":1.859372},{"c":1.72,"h":1.87,"l":1.685,"n":1606,"o":1.82,"t":"2026-08-13T04:00:00Z","v":394926,"vw":1.745035},{"c":1.76,"h":1.8184,"l":1.73,"n":426,"o":1.73,"t":"2026-08-14T04:00:00Z","v":51092,"vw":1.747544},{"c":1.75,"h":1.78,"l":1.7,"n":1262,"o":1.74,"t":"2026-08-17T04:00:00Z","v":206092,"vw":1.73304},{"c":1.8,"h":1.81,"l":1.74,"n":503,"o":1.75,"t":"2026-08-18T04:00:00Z","v":42157,"vw":1.778743},{"c":1.82,"h":1.86,"l":1.79,"n":551,"o":1.79,"t":"2026-08-19T04:00:00Z","v":59962,"vw":1.831772},{"c":1.81,"h":1.82,"l":1.78,"n":319,"o":1.82,"t":"2026-08-20T04:00:00Z","v":31013,"vw":1.805334},{"c":1.83,"h":1.84,"l":1.78,"n":237,"o":1.811,"t":"2026-08-21T04:00:00Z","v":18535,"vw":1.811976},{"c":1.83,"h":1.845,"l":1.805,"n":349,"o":1.84,"t":"2026-08-24T04:00:00Z","v":33208,"vw":1.829218},{"c":1.84,"h":1.87,"l":1.83,"n":274,"o":1.83,"t":"2026-08-25T04:00:00Z","v":36063,"vw":1.840373},{"c":1.87,"h":1.87,"l":1.835,"n":650,"o":1.84,"t":"2026-08-26T04:00:00Z","v":31102,"vw":1.852305},{"c":1.85,"h":1.87,"l":1.85,"n":301,"o":1.85,"t":"2026-08-27T04:00:00Z","v":27332,"vw":1.858674},{"c":1.84,"h":1.86,"l":1.83,"n":547,"o":1.83,"t":"2026-08-28T04:00:00Z","v":58219,"vw":1.845668},{"c":1.85,"h":1.86,"l":1.83,"n":265,"o":1.83,"t":"2026-08-31T04:00:00Z","v":22063,"vw":1.849226},{"c":1.85,"h":1.8791,"l":1.83,"n":739,"o":1.85,"t":"2026-09-01T04:00:00Z","v":60110,"vw":1.84642},{"c":1.85,"h":1.875,"l":1.82,"n":515,"o":1.82,"t":"2026-09-02T04:00:00Z","v":61401,"vw":1.860083},{"c":1.89,"h":1.89,"l":1.8499,"n":281,"o":1.86,"t":"2026-09-03T04:00:00Z","v":22213,"vw":1.870966},{"c":1.91,"h":1.91,"l":1.87,"n":272,"o":1.88,"t":"2026-09-04T04:00:00Z","v":34944,"vw":1.886416},{"c":1.845,"h":1.91,"l":1.845,"n":327,"o":1.89,"t":"2026-09-08T04:00:00Z","v":21729,"vw":1.865333},{"c":1.81,"h":1.87,"l":1.81,"n":743,"o":1.82,"t":"2026-09-09T04:00:00Z","v":63174,"vw":1.833582},{"c":1.76,"h":1.825,"l":1.76,"n":840,"o":1.81,"t":"2026-09-10T04:00:00Z","v":55630,"vw":1.798296},{"c":1.84,"h":1.88,"l":1.77,"n":580,"o":1.78,"t":"2026-09-11T04:00:00Z","v":80772,"vw":1.841641},{"c":1.94,"h":2.05,"l":1.845,"n":1797,"o":1.85,"t":"2026-09-14T04:00:00Z","v":246999,"vw":1.987156},{"c":1.97,"h":2.02,"l":1.9,"n":454,"o":2,"t":"2026-09-15T04:00:00Z","v":61355,"vw":1.992142},{"c":1.99,"h":2.02,"l":1.945,"n":539,"o":2.01,"t":"2026-09-16T04:00:00Z","v":65579,"vw":2.000066},{"c":1.93,"h":2.0045,"l":1.92,"n":633,"o":1.98,"t":"2026-09-17T04:00:00Z","v":70767,"vw":1.966802},{"c":1.94,"h":1.97,"l":1.895,"n":482,"o":1.92,"t":"2026-09-18T04:00:00Z","v":32139,"vw":1.929938},{"c":1.93,"h":2,"l":1.91,"n":394,"o":1.92,"t":"2026-09-21T04:00:00Z","v":59984,"vw":1.941912},{"c":1.98,"h":1.99,"l":1.92,"n":288,"o":1.92,"t":"2026-09-22T04:00:00Z","v":29705,"vw":1.971481},{"c":1.98,"h":2.02,"l":1.9362,"n":391,"o":1.97,"t":"2026-09-23T04:00:00Z","v":79959,"vw":1.992701},{"c":2.04,"h":2.04,"l":1.9599,"n":313,"o":1.96,"t":"2026-09-24T04:00:00Z","v":24654,"vw":1.997882},{"c":2.03,"h":2.07,"l":1.98,"n":398,"o":2.01,"t":"2026-09-25T04:00:00Z","v":57282,"vw":2.033465},{"c":2.05,"h":2.05,"l":1.9901,"n":194,"o":2.03,"t":"2026-09-28T04:00:00Z","v":15569,"vw":2.013775},{"c":1.975,"h":2.05,"l":1.9504,"n":376,"o":2.05,"t":"2026-09-29T04:00:00Z","v":40291,"vw":2.000809},{"c":1.96,"h":2.03,"l":1.96,"n":372,"o":1.96,"t":"2026-09-30T04:00:00Z","v":68521,"vw":2.002374},{"c":1.94,"h":1.97,"l":1.93,"n":264,"o":1.97,"t":"2026-10-01T04:00:00Z","v":19378,"vw":1.947919},{"c":1.88,"h":1.93,"l":1.85,"n":214,"o":1.93,"t":"2026-10-02T04:00:00Z","v":19477,"vw":1.887646},{"c":1.875,"h":1.92,"l":1.85,"n":244,"o":1.85,"t":"2026-10-05T04:00:00Z","v":25045,"vw":1.88116},{"c":1.84,"h":1.908,"l":1.83,"n":441,"o":1.865,"t":"2026-10-06T04:00:00Z","v":74041,"vw":1.885614},{"c":1.82,"h":1.85,"l":1.82,"n":170,"o":1.82,"t":"2026-10-07T04:00:00Z","v":8730,"vw":1.831312},{"c":1.86,"h":1.88,"l":1.8101,"n":282,"o":1.8101,"t":"2026-10-08T04:00:00Z","v":22934,"vw":1.849488},{"c":1.82,"h":1.89,"l":1.8,"n":485,"o":1.87,"t":"2026-10-09T04:00:00Z","v":88577,"vw":1.834005},{"c":1.76,"h":1.791,"l":1.76,"n":272,"o":1.78,"t":"2026-10-12T04:00:00Z","v":43263,"vw":1.772526},{"c":1.775,"h":1.89,"l":1.75,"n":880,"o":1.77,"t":"2026-10-13T04:00:00Z","v":77116,"vw":1.786072},{"c":1.79,"h":1.815,"l":1.73,"n":551,"o":1.76,"t":"2026-10-14T04:00:00Z","v":63110,"vw":1.774081},{"c":1.82,"h":1.88,"l":1.76,"n":780,"o":1.76,"t":"2026-10-15T04:00:00Z","v":69353,"vw":1.819124},{"c":1.8,"h":1.91,"l":1.8,"n":534,"o":1.83,"t":"2026-10-16T04:00:00Z","v":34843,"vw":1.857697},{"c":1.84,"h":1.85,"l":1.78,"n":533,"o":1.78,"t":"2026-10-19T04:00:00Z","v":45358,"vw":1.81377},{"c":1.88,"h":1.89,"l":1.8001,"n":258,"o":1.865,"t":"2026-10-20T04:00:00Z","v":6263,"vw":1.857866},{"c":1.96,"h":2.005,"l":1.86,"n":459,"o":1.86,"t":"2026-10-21T04:00:00Z","v":36387,"vw":1.947376},{"c":2.24,"h":2.24,"l":1.98,"n":1469,"o":2,"t":"2026-10-22T04:00:00Z","v":204427,"vw":2.129282}],"volatilityBars":[{"c":1.9588,"h":1.9588,"l":1.9588,"n":1,"o":1.9588,"t":"2026-09-21T08:00:00Z","v":244,"vw":1.9588},{"c":1.93,"h":1.93,"l":1.92,"n":5,"o":1.92,"t":"2026-09-21T13:30:00Z","v":840,"vw":1.92716},{"c":1.9319,"h":1.94,"l":1.9319,"n":9,"o":1.935,"t":"2026-09-21T13:45:00Z","v":1482,"vw":1.934998},{"c":1.92,"h":1.93,"l":1.91,"n":28,"o":1.93,"t":"2026-09-21T14:00:00Z","v":2837,"vw":1.921427},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-09-21T14:15:00Z","v":2000,"vw":1.91},{"c":1.91,"h":1.91,"l":1.91,"n":2,"o":1.91,"t":"2026-09-21T14:30:00Z","v":114,"vw":1.91},{"c":1.91,"h":1.91,"l":1.91,"n":8,"o":1.91,"t":"2026-09-21T14:45:00Z","v":786,"vw":1.91},{"c":1.92,"h":1.92,"l":1.92,"n":2,"o":1.92,"t":"2026-09-21T15:15:00Z","v":114,"vw":1.92},{"c":1.9101,"h":1.92,"l":1.9101,"n":2,"o":1.92,"t":"2026-09-21T15:30:00Z","v":658,"vw":1.911605},{"c":1.915,"h":1.915,"l":1.9101,"n":2,"o":1.9101,"t":"2026-09-21T15:45:00Z","v":300,"vw":1.911733},{"c":1.915,"h":1.92,"l":1.91,"n":14,"o":1.91,"t":"2026-09-21T16:15:00Z","v":6253,"vw":1.916},{"c":1.92,"h":1.92,"l":1.92,"n":2,"o":1.92,"t":"2026-09-21T16:30:00Z","v":200,"vw":1.92},{"c":1.99,"h":2,"l":1.915,"n":100,"o":1.92,"t":"2026-09-21T17:00:00Z","v":25295,"vw":1.948364},{"c":1.96,"h":1.98,"l":1.96,"n":38,"o":1.98,"t":"2026-09-21T17:15:00Z","v":6161,"vw":1.968637},{"c":1.95,"h":1.95,"l":1.95,"n":5,"o":1.95,"t":"2026-09-21T17:45:00Z","v":936,"vw":1.95},{"c":1.95,"h":1.9508,"l":1.95,"n":14,"o":1.95,"t":"2026-09-21T18:00:00Z","v":2299,"vw":1.950055},{"c":1.95,"h":1.95,"l":1.95,"n":2,"o":1.95,"t":"2026-09-21T18:45:00Z","v":110,"vw":1.95},{"c":1.945,"h":1.95,"l":1.94,"n":5,"o":1.95,"t":"2026-09-21T19:00:00Z","v":505,"vw":1.943},{"c":1.9201,"h":1.96,"l":1.9201,"n":14,"o":1.95,"t":"2026-09-21T19:15:00Z","v":2827,"vw":1.95267},{"c":1.95,"h":1.95,"l":1.95,"n":4,"o":1.95,"t":"2026-09-21T19:30:00Z","v":927,"vw":1.95},{"c":1.94,"h":1.945,"l":1.93,"n":36,"o":1.94,"t":"2026-09-21T19:45:00Z","v":3577,"vw":1.934423},{"c":1.93,"h":1.93,"l":1.93,"n":6,"o":1.93,"t":"2026-09-21T20:00:00Z","v":281,"vw":1.93},{"c":1.93,"h":1.93,"l":1.92,"n":6,"o":1.92,"t":"2026-09-22T13:30:00Z","v":283,"vw":1.924505},{"c":1.95,"h":1.95,"l":1.9301,"n":8,"o":1.9301,"t":"2026-09-22T13:45:00Z","v":2621,"vw":1.932479},{"c":1.955,"h":1.955,"l":1.955,"n":1,"o":1.955,"t":"2026-09-22T14:00:00Z","v":200,"vw":1.955},{"c":1.95,"h":1.96,"l":1.95,"n":2,"o":1.96,"t":"2026-09-22T14:15:00Z","v":500,"vw":1.956},{"c":1.95,"h":1.95,"l":1.95,"n":9,"o":1.95,"t":"2026-09-22T14:30:00Z","v":813,"vw":1.95},{"c":1.955,"h":1.96,"l":1.955,"n":2,"o":1.96,"t":"2026-09-22T15:45:00Z","v":200,"vw":1.9575},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-09-22T16:00:00Z","v":3500,"vw":1.96},{"c":1.99,"h":1.99,"l":1.9525,"n":30,"o":1.96,"t":"2026-09-22T16:30:00Z","v":4241,"vw":1.97186},{"c":1.99,"h":1.99,"l":1.99,"n":4,"o":1.99,"t":"2026-09-22T17:00:00Z","v":228,"vw":1.99},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-09-22T17:15:00Z","v":300,"vw":1.98},{"c":1.99,"h":1.99,"l":1.98,"n":4,"o":1.99,"t":"2026-09-22T17:30:00Z","v":400,"vw":1.9875},{"c":1.99,"h":1.99,"l":1.98,"n":4,"o":1.99,"t":"2026-09-22T18:00:00Z","v":400,"vw":1.9875},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-09-22T18:15:00Z","v":200,"vw":1.99},{"c":1.98,"h":1.99,"l":1.98,"n":15,"o":1.99,"t":"2026-09-22T18:30:00Z","v":1886,"vw":1.980561},{"c":1.98,"h":1.98,"l":1.98,"n":3,"o":1.98,"t":"2026-09-22T18:45:00Z","v":1500,"vw":1.98},{"c":1.985,"h":1.99,"l":1.98,"n":6,"o":1.985,"t":"2026-09-22T19:00:00Z","v":508,"vw":1.985},{"c":1.985,"h":1.985,"l":1.985,"n":2,"o":1.985,"t":"2026-09-22T19:15:00Z","v":200,"vw":1.985},{"c":1.985,"h":1.99,"l":1.98,"n":5,"o":1.99,"t":"2026-09-22T19:30:00Z","v":800,"vw":1.984525},{"c":1.99,"h":1.99,"l":1.975,"n":94,"o":1.99,"t":"2026-09-22T19:45:00Z","v":8500,"vw":1.985854},{"c":1.98,"h":1.98,"l":1.98,"n":3,"o":1.98,"t":"2026-09-22T20:00:00Z","v":439,"vw":1.98},{"c":2.027,"h":2.027,"l":2.01,"n":2,"o":2.01,"t":"2026-09-22T20:30:00Z","v":417,"vw":2.015707},{"c":2.01,"h":2.01,"l":2.01,"n":3,"o":2.01,"t":"2026-09-22T20:45:00Z","v":601,"vw":2.01},{"c":1.98,"h":1.98,"l":1.98,"n":3,"o":1.98,"t":"2026-09-23T11:00:00Z","v":220,"vw":1.98},{"c":1.98,"h":1.98,"l":1.9362,"n":17,"o":1.97,"t":"2026-09-23T13:30:00Z","v":2048,"vw":1.960417},{"c":1.955,"h":1.955,"l":1.955,"n":1,"o":1.955,"t":"2026-09-23T13:45:00Z","v":545,"vw":1.955},{"c":1.96,"h":1.96,"l":1.96,"n":5,"o":1.96,"t":"2026-09-23T14:30:00Z","v":276,"vw":1.96},{"c":2.005,"h":2.01,"l":1.95,"n":76,"o":1.95,"t":"2026-09-23T15:00:00Z","v":15737,"vw":1.987467},{"c":2.01,"h":2.01,"l":2,"n":14,"o":2,"t":"2026-09-23T15:15:00Z","v":865,"vw":2.007994},{"c":2.02,"h":2.02,"l":2.01,"n":4,"o":2.02,"t":"2026-09-23T15:30:00Z","v":400,"vw":2.0175},{"c":2.02,"h":2.02,"l":2.0101,"n":2,"o":2.0101,"t":"2026-09-23T15:45:00Z","v":2000,"vw":2.01109},{"c":2.0101,"h":2.0121,"l":2.0101,"n":2,"o":2.0121,"t":"2026-09-23T16:00:00Z","v":268,"vw":2.010846},{"c":2.02,"h":2.02,"l":2.02,"n":3,"o":2.02,"t":"2026-09-23T16:30:00Z","v":214,"vw":2.02},{"c":2,"h":2.01,"l":2,"n":44,"o":2.01,"t":"2026-09-23T16:45:00Z","v":37810,"vw":2.000081},{"c":1.98,"h":1.98,"l":1.98,"n":7,"o":1.98,"t":"2026-09-23T17:00:00Z","v":340,"vw":1.98},{"c":1.975,"h":1.975,"l":1.9701,"n":3,"o":1.9701,"t":"2026-09-23T17:15:00Z","v":235,"vw":1.97255},{"c":1.99,"h":1.99,"l":1.9799,"n":7,"o":1.98,"t":"2026-09-23T17:30:00Z","v":1186,"vw":1.982917},{"c":1.99,"h":1.99,"l":1.99,"n":5,"o":1.99,"t":"2026-09-23T17:45:00Z","v":2800,"vw":1.99},{"c":1.99,"h":2,"l":1.99,"n":5,"o":1.99,"t":"2026-09-23T18:00:00Z","v":918,"vw":1.992222},{"c":1.9801,"h":1.9801,"l":1.9801,"n":1,"o":1.9801,"t":"2026-09-23T18:30:00Z","v":200,"vw":1.9801},{"c":2,"h":2,"l":2,"n":4,"o":2,"t":"2026-09-23T18:45:00Z","v":359,"vw":2},{"c":2,"h":2,"l":1.995,"n":6,"o":1.995,"t":"2026-09-23T19:00:00Z","v":1067,"vw":1.996429},{"c":1.9992,"h":1.9992,"l":1.9992,"n":1,"o":1.9992,"t":"2026-09-23T19:15:00Z","v":200,"vw":1.9992},{"c":1.98,"h":1.99,"l":1.98,"n":8,"o":1.99,"t":"2026-09-23T19:30:00Z","v":1060,"vw":1.98297},{"c":1.98,"h":1.9815,"l":1.96,"n":47,"o":1.9815,"t":"2026-09-23T19:45:00Z","v":8989,"vw":1.97439},{"c":1.96,"h":1.96,"l":1.9599,"n":4,"o":1.96,"t":"2026-09-24T14:45:00Z","v":710,"vw":1.959929},{"c":1.9599,"h":1.96,"l":1.9599,"n":3,"o":1.96,"t":"2026-09-24T15:00:00Z","v":210,"vw":1.95995},{"c":1.9601,"h":1.9601,"l":1.9601,"n":1,"o":1.9601,"t":"2026-09-24T15:45:00Z","v":123,"vw":1.9601},{"c":1.96,"h":1.97,"l":1.96,"n":7,"o":1.97,"t":"2026-09-24T16:00:00Z","v":491,"vw":1.965119},{"c":1.97,"h":1.98,"l":1.97,"n":4,"o":1.9734,"t":"2026-09-24T16:15:00Z","v":1780,"vw":1.973589},{"c":1.98,"h":1.98,"l":1.97,"n":2,"o":1.97,"t":"2026-09-24T16:30:00Z","v":658,"vw":1.97152},{"c":1.97,"h":1.97,"l":1.97,"n":5,"o":1.97,"t":"2026-09-24T16:45:00Z","v":173,"vw":1.97},{"c":1.98,"h":1.98,"l":1.96,"n":3,"o":1.9625,"t":"2026-09-24T17:00:00Z","v":300,"vw":1.9675},{"c":1.985,"h":1.99,"l":1.97,"n":21,"o":1.97,"t":"2026-09-24T17:15:00Z","v":1400,"vw":1.980581},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-09-24T17:30:00Z","v":100,"vw":1.97},{"c":1.995,"h":2.005,"l":1.98,"n":31,"o":1.98,"t":"2026-09-24T17:45:00Z","v":7728,"vw":1.991585},{"c":1.99,"h":1.99,"l":1.99,"n":2,"o":1.99,"t":"2026-09-24T18:30:00Z","v":144,"vw":1.99},{"c":1.99,"h":1.99,"l":1.99,"n":6,"o":1.99,"t":"2026-09-24T19:30:00Z","v":481,"vw":1.99},{"c":2.04,"h":2.04,"l":1.99,"n":73,"o":1.99,"t":"2026-09-24T19:45:00Z","v":8269,"vw":2.024684},{"c":1.98,"h":2.02,"l":1.98,"n":7,"o":2.01,"t":"2026-09-25T13:30:00Z","v":1351,"vw":2.014871},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-09-25T14:30:00Z","v":130,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-09-25T14:45:00Z","v":200,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-09-25T15:00:00Z","v":100,"vw":2.01},{"c":2.015,"h":2.015,"l":2,"n":5,"o":2,"t":"2026-09-25T15:15:00Z","v":349,"vw":2.0075},{"c":2.015,"h":2.015,"l":2.015,"n":4,"o":2.015,"t":"2026-09-25T15:30:00Z","v":205,"vw":2.015},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-09-25T16:00:00Z","v":525,"vw":2},{"c":2.015,"h":2.015,"l":2.015,"n":3,"o":2.015,"t":"2026-09-25T16:15:00Z","v":2010,"vw":2.015},{"c":2.015,"h":2.015,"l":2.0104,"n":2,"o":2.0104,"t":"2026-09-25T16:30:00Z","v":500,"vw":2.01132},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-09-25T16:45:00Z","v":100,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-09-25T17:45:00Z","v":100,"vw":2.02},{"c":2.01,"h":2.01,"l":2.008,"n":44,"o":2.01,"t":"2026-09-25T18:00:00Z","v":4945,"vw":2.009783},{"c":2.03,"h":2.05,"l":2.015,"n":65,"o":2.015,"t":"2026-09-25T18:30:00Z","v":21172,"vw":2.042797},{"c":2.07,"h":2.07,"l":2.025,"n":45,"o":2.038,"t":"2026-09-25T18:45:00Z","v":9112,"vw":2.029822},{"c":2.06,"h":2.06,"l":2.0582,"n":2,"o":2.0582,"t":"2026-09-25T19:00:00Z","v":2850,"vw":2.058737},{"c":2.035,"h":2.05,"l":2.02,"n":58,"o":2.02,"t":"2026-09-25T19:45:00Z","v":10190,"vw":2.03029},{"c":2.03,"h":2.03,"l":2.03,"n":3,"o":2.03,"t":"2026-09-25T20:00:00Z","v":333,"vw":2.03},{"c":1.9901,"h":2.03,"l":1.9901,"n":15,"o":2.03,"t":"2026-09-28T13:30:00Z","v":2090,"vw":1.999294},{"c":1.9906,"h":1.9906,"l":1.9906,"n":1,"o":1.9906,"t":"2026-09-28T14:15:00Z","v":217,"vw":1.9906},{"c":2.01,"h":2.01,"l":1.9901,"n":3,"o":1.9901,"t":"2026-09-28T14:30:00Z","v":4958,"vw":2.004151},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-09-28T14:45:00Z","v":400,"vw":2},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-09-28T15:15:00Z","v":145,"vw":2},{"c":2.01,"h":2.01,"l":2.01,"n":3,"o":2.01,"t":"2026-09-28T16:15:00Z","v":335,"vw":2.01},{"c":2.015,"h":2.015,"l":2.015,"n":2,"o":2.015,"t":"2026-09-28T18:00:00Z","v":300,"vw":2.015},{"c":2.0275,"h":2.0275,"l":2.0275,"n":1,"o":2.0275,"t":"2026-09-28T18:45:00Z","v":440,"vw":2.0275},{"c":2.015,"h":2.015,"l":2.015,"n":2,"o":2.015,"t":"2026-09-28T19:30:00Z","v":480,"vw":2.015},{"c":2.05,"h":2.05,"l":2.01,"n":23,"o":2.01,"t":"2026-09-28T19:45:00Z","v":2823,"vw":2.038793},{"c":2.05,"h":2.05,"l":2.05,"n":6,"o":2.05,"t":"2026-09-28T20:00:00Z","v":552,"vw":2.05},{"c":2.0402,"h":2.05,"l":2.0402,"n":13,"o":2.05,"t":"2026-09-29T13:30:00Z","v":588,"vw":2.046364},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-09-29T13:45:00Z","v":191,"vw":2.04},{"c":2.045,"h":2.045,"l":2.04,"n":7,"o":2.045,"t":"2026-09-29T14:00:00Z","v":501,"vw":2.04375},{"c":2.0406,"h":2.0406,"l":2.0406,"n":1,"o":2.0406,"t":"2026-09-29T14:15:00Z","v":100,"vw":2.0406},{"c":2.0493,"h":2.0493,"l":2.0479,"n":5,"o":2.0479,"t":"2026-09-29T14:45:00Z","v":1022,"vw":2.048855},{"c":2.02,"h":2.04,"l":2.01,"n":30,"o":2.03,"t":"2026-09-29T15:15:00Z","v":8901,"vw":2.021601},{"c":2.0105,"h":2.0105,"l":2.0105,"n":2,"o":2.0105,"t":"2026-09-29T15:30:00Z","v":361,"vw":2.0105},{"c":2.01,"h":2.01,"l":2.01,"n":42,"o":2.01,"t":"2026-09-29T15:45:00Z","v":1438,"vw":2.01},{"c":2.01,"h":2.03,"l":1.99,"n":22,"o":1.99,"t":"2026-09-29T16:15:00Z","v":4864,"vw":2.017336},{"c":2.02,"h":2.02,"l":2.02,"n":6,"o":2.02,"t":"2026-09-29T16:45:00Z","v":2643,"vw":2.02},{"c":2.005,"h":2.005,"l":2.005,"n":1,"o":2.005,"t":"2026-09-29T17:00:00Z","v":250,"vw":2.005},{"c":2,"h":2,"l":1.99,"n":4,"o":1.99,"t":"2026-09-29T17:30:00Z","v":455,"vw":1.993367},{"c":1.98,"h":1.99,"l":1.9504,"n":67,"o":1.99,"t":"2026-09-29T18:15:00Z","v":13413,"vw":1.970874},{"c":1.9772,"h":1.9772,"l":1.9772,"n":3,"o":1.9772,"t":"2026-09-29T18:30:00Z","v":1041,"vw":1.9772},{"c":1.98,"h":2,"l":1.98,"n":14,"o":2,"t":"2026-09-29T19:45:00Z","v":706,"vw":1.99},{"c":1.975,"h":1.975,"l":1.975,"n":3,"o":1.975,"t":"2026-09-29T20:00:00Z","v":106,"vw":1.975},{"c":2,"h":2,"l":1.96,"n":8,"o":1.96,"t":"2026-09-30T13:30:00Z","v":4976,"vw":1.992088},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-09-30T13:45:00Z","v":100,"vw":1.96},{"c":2,"h":2.005,"l":1.96,"n":28,"o":1.975,"t":"2026-09-30T14:00:00Z","v":3218,"vw":1.986699},{"c":2,"h":2,"l":1.99,"n":7,"o":1.99,"t":"2026-09-30T14:15:00Z","v":3538,"vw":1.990288},{"c":1.99,"h":1.99,"l":1.99,"n":3,"o":1.99,"t":"2026-09-30T14:30:00Z","v":164,"vw":1.99},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-09-30T14:45:00Z","v":1500,"vw":1.99},{"c":2,"h":2,"l":1.99,"n":10,"o":2,"t":"2026-09-30T16:15:00Z","v":3600,"vw":1.999167},{"c":2.01,"h":2.01,"l":2,"n":14,"o":2,"t":"2026-09-30T16:30:00Z","v":2622,"vw":2.004715},{"c":1.9848,"h":2.02,"l":1.9848,"n":5,"o":2.02,"t":"2026-09-30T17:00:00Z","v":5370,"vw":2.013403},{"c":1.995,"h":1.997,"l":1.995,"n":4,"o":1.995,"t":"2026-09-30T17:15:00Z","v":4600,"vw":1.996739},{"c":1.9804,"h":2,"l":1.9804,"n":10,"o":2,"t":"2026-09-30T17:30:00Z","v":1562,"vw":1.988139},{"c":2.01,"h":2.03,"l":2,"n":37,"o":2,"t":"2026-09-30T18:00:00Z","v":13750,"vw":2.020202},{"c":1.98,"h":2.03,"l":1.98,"n":32,"o":2.02,"t":"2026-09-30T18:15:00Z","v":7188,"vw":2.023217},{"c":1.99,"h":1.99,"l":1.99,"n":5,"o":1.99,"t":"2026-09-30T19:00:00Z","v":6340,"vw":1.99},{"c":1.97,"h":1.98,"l":1.97,"n":8,"o":1.98,"t":"2026-09-30T19:15:00Z","v":1427,"vw":1.978527},{"c":1.98,"h":1.98,"l":1.97,"n":6,"o":1.97,"t":"2026-09-30T19:30:00Z","v":1107,"vw":1.971818},{"c":1.975,"h":1.985,"l":1.97,"n":41,"o":1.98,"t":"2026-09-30T19:45:00Z","v":3338,"vw":1.977235},{"c":1.96,"h":1.96,"l":1.96,"n":3,"o":1.96,"t":"2026-09-30T20:00:00Z","v":286,"vw":1.96},{"c":1.97,"h":1.97,"l":1.97,"n":5,"o":1.97,"t":"2026-10-01T13:30:00Z","v":153,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":5,"o":1.97,"t":"2026-10-01T13:45:00Z","v":423,"vw":1.97},{"c":1.96,"h":1.96,"l":1.96,"n":5,"o":1.96,"t":"2026-10-01T14:15:00Z","v":262,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":4,"o":1.96,"t":"2026-10-01T14:30:00Z","v":500,"vw":1.96},{"c":1.96,"h":1.96,"l":1.95,"n":16,"o":1.95,"t":"2026-10-01T15:30:00Z","v":2959,"vw":1.954468},{"c":1.97,"h":1.97,"l":1.96,"n":10,"o":1.96,"t":"2026-10-01T16:00:00Z","v":1059,"vw":1.963889},{"c":1.965,"h":1.965,"l":1.965,"n":1,"o":1.965,"t":"2026-10-01T16:15:00Z","v":100,"vw":1.965},{"c":1.97,"h":1.97,"l":1.97,"n":6,"o":1.97,"t":"2026-10-01T16:45:00Z","v":490,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":4,"o":1.97,"t":"2026-10-01T17:15:00Z","v":246,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":17,"o":1.97,"t":"2026-10-01T17:45:00Z","v":236,"vw":1.97},{"c":1.96,"h":1.96,"l":1.96,"n":5,"o":1.96,"t":"2026-10-01T18:00:00Z","v":900,"vw":1.96},{"c":1.94,"h":1.951,"l":1.94,"n":14,"o":1.951,"t":"2026-10-01T18:15:00Z","v":2248,"vw":1.94681},{"c":1.945,"h":1.945,"l":1.945,"n":1,"o":1.945,"t":"2026-10-01T18:30:00Z","v":300,"vw":1.945},{"c":1.935,"h":1.935,"l":1.93,"n":5,"o":1.93,"t":"2026-10-01T19:15:00Z","v":1014,"vw":1.934357},{"c":1.935,"h":1.935,"l":1.93,"n":13,"o":1.9305,"t":"2026-10-01T19:30:00Z","v":1138,"vw":1.933723},{"c":1.94,"h":1.94,"l":1.93,"n":55,"o":1.935,"t":"2026-10-01T19:45:00Z","v":4590,"vw":1.934162},{"c":1.94,"h":1.94,"l":1.94,"n":5,"o":1.94,"t":"2026-10-01T20:00:00Z","v":130,"vw":1.94},{"c":1.93,"h":1.93,"l":1.93,"n":7,"o":1.93,"t":"2026-10-02T13:30:00Z","v":215,"vw":1.93},{"c":1.93,"h":1.93,"l":1.93,"n":9,"o":1.93,"t":"2026-10-02T13:45:00Z","v":899,"vw":1.93},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-02T14:00:00Z","v":225,"vw":1.91},{"c":1.86,"h":1.91,"l":1.85,"n":27,"o":1.91,"t":"2026-10-02T14:30:00Z","v":10369,"vw":1.886489},{"c":1.895,"h":1.895,"l":1.895,"n":2,"o":1.895,"t":"2026-10-02T14:45:00Z","v":880,"vw":1.895},{"c":1.8831,"h":1.9,"l":1.87,"n":8,"o":1.895,"t":"2026-10-02T15:00:00Z","v":1679,"vw":1.878631},{"c":1.895,"h":1.895,"l":1.895,"n":2,"o":1.895,"t":"2026-10-02T15:30:00Z","v":400,"vw":1.895},{"c":1.895,"h":1.895,"l":1.895,"n":3,"o":1.895,"t":"2026-10-02T16:00:00Z","v":235,"vw":1.895},{"c":1.874,"h":1.875,"l":1.874,"n":2,"o":1.875,"t":"2026-10-02T16:15:00Z","v":800,"vw":1.874125},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-02T18:00:00Z","v":100,"vw":1.89},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-02T18:30:00Z","v":100,"vw":1.87},{"c":1.88,"h":1.88,"l":1.88,"n":2,"o":1.88,"t":"2026-10-02T19:15:00Z","v":508,"vw":1.88},{"c":1.89,"h":1.89,"l":1.89,"n":2,"o":1.89,"t":"2026-10-02T19:30:00Z","v":103,"vw":1.89},{"c":1.88,"h":1.88,"l":1.88,"n":9,"o":1.88,"t":"2026-10-02T19:45:00Z","v":522,"vw":1.88},{"c":1.88,"h":1.88,"l":1.88,"n":6,"o":1.88,"t":"2026-10-02T20:00:00Z","v":107,"vw":1.88},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-10-05T08:00:00Z","v":395,"vw":1.88},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-10-05T13:15:00Z","v":115,"vw":1.88},{"c":1.88,"h":1.88,"l":1.85,"n":22,"o":1.85,"t":"2026-10-05T13:30:00Z","v":5754,"vw":1.855932},{"c":1.9,"h":1.9,"l":1.885,"n":5,"o":1.885,"t":"2026-10-05T13:45:00Z","v":259,"vw":1.8925},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-05T14:30:00Z","v":200,"vw":1.9},{"c":1.92,"h":1.92,"l":1.86,"n":12,"o":1.88,"t":"2026-10-05T15:00:00Z","v":1220,"vw":1.904545},{"c":1.89,"h":1.89,"l":1.88,"n":3,"o":1.88,"t":"2026-10-05T16:15:00Z","v":617,"vw":1.884862},{"c":1.9,"h":1.9,"l":1.89,"n":5,"o":1.89,"t":"2026-10-05T17:00:00Z","v":273,"vw":1.895},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-05T17:15:00Z","v":100,"vw":1.89},{"c":1.9,"h":1.9,"l":1.9,"n":4,"o":1.9,"t":"2026-10-05T18:00:00Z","v":1100,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":2,"o":1.9,"t":"2026-10-05T18:30:00Z","v":103,"vw":1.9},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-05T18:45:00Z","v":5000,"vw":1.89},{"c":1.89,"h":1.89,"l":1.88,"n":19,"o":1.89,"t":"2026-10-05T19:30:00Z","v":7050,"vw":1.887121},{"c":1.875,"h":1.88,"l":1.875,"n":7,"o":1.88,"t":"2026-10-05T19:45:00Z","v":850,"vw":1.876246},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-06T10:15:00Z","v":100,"vw":1.87},{"c":1.88,"h":1.88,"l":1.865,"n":10,"o":1.865,"t":"2026-10-06T13:30:00Z","v":1541,"vw":1.879016},{"c":1.865,"h":1.865,"l":1.865,"n":1,"o":1.865,"t":"2026-10-06T14:45:00Z","v":200,"vw":1.865},{"c":1.8705,"h":1.8705,"l":1.85,"n":3,"o":1.85,"t":"2026-10-06T16:00:00Z","v":1000,"vw":1.8591},{"c":1.87,"h":1.87,"l":1.87,"n":2,"o":1.87,"t":"2026-10-06T16:30:00Z","v":102,"vw":1.87},{"c":1.87,"h":1.87,"l":1.87,"n":5,"o":1.87,"t":"2026-10-06T16:45:00Z","v":599,"vw":1.87},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-06T17:45:00Z","v":150,"vw":1.86},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-06T18:00:00Z","v":100,"vw":1.84},{"c":1.8499,"h":1.85,"l":1.8499,"n":18,"o":1.85,"t":"2026-10-06T18:15:00Z","v":1561,"vw":1.849977},{"c":1.89,"h":1.9,"l":1.83,"n":242,"o":1.8499,"t":"2026-10-06T18:30:00Z","v":60355,"vw":1.888531},{"c":1.908,"h":1.908,"l":1.908,"n":1,"o":1.908,"t":"2026-10-06T18:45:00Z","v":500,"vw":1.908},{"c":1.9,"h":1.9,"l":1.88,"n":33,"o":1.89,"t":"2026-10-06T19:00:00Z","v":1746,"vw":1.89625},{"c":1.87,"h":1.88,"l":1.87,"n":3,"o":1.88,"t":"2026-10-06T19:30:00Z","v":613,"vw":1.871667},{"c":1.84,"h":1.895,"l":1.84,"n":55,"o":1.895,"t":"2026-10-06T19:45:00Z","v":4645,"vw":1.865606},{"c":1.84,"h":1.84,"l":1.84,"n":6,"o":1.84,"t":"2026-10-06T20:00:00Z","v":106,"vw":1.84},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-07T13:15:00Z","v":250,"vw":1.89},{"c":1.84,"h":1.84,"l":1.82,"n":6,"o":1.82,"t":"2026-10-07T13:30:00Z","v":519,"vw":1.83307},{"c":1.83,"h":1.83,"l":1.825,"n":14,"o":1.83,"t":"2026-10-07T13:45:00Z","v":2908,"vw":1.829652},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-07T14:00:00Z","v":200,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-07T14:15:00Z","v":168,"vw":1.85},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-07T14:30:00Z","v":200,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-07T16:15:00Z","v":112,"vw":1.84},{"c":1.82,"h":1.82,"l":1.82,"n":5,"o":1.82,"t":"2026-10-07T17:00:00Z","v":225,"vw":1.82},{"c":1.83,"h":1.83,"l":1.825,"n":6,"o":1.825,"t":"2026-10-07T17:45:00Z","v":1200,"vw":1.829164},{"c":1.84,"h":1.84,"l":1.83,"n":11,"o":1.83,"t":"2026-10-07T18:15:00Z","v":711,"vw":1.836667},{"c":1.82,"h":1.82,"l":1.82,"n":7,"o":1.82,"t":"2026-10-07T19:45:00Z","v":405,"vw":1.82},{"c":1.8101,"h":1.8101,"l":1.8101,"n":1,"o":1.8101,"t":"2026-10-08T14:00:00Z","v":100,"vw":1.8101},{"c":1.8343,"h":1.8343,"l":1.8343,"n":1,"o":1.8343,"t":"2026-10-08T14:15:00Z","v":900,"vw":1.8343},{"c":1.85,"h":1.85,"l":1.8428,"n":4,"o":1.8428,"t":"2026-10-08T14:30:00Z","v":1016,"vw":1.8464},{"c":1.88,"h":1.88,"l":1.85,"n":10,"o":1.85,"t":"2026-10-08T14:45:00Z","v":1600,"vw":1.86},{"c":1.8321,"h":1.8321,"l":1.8321,"n":1,"o":1.8321,"t":"2026-10-08T15:15:00Z","v":2800,"vw":1.8321},{"c":1.8605,"h":1.8605,"l":1.8605,"n":1,"o":1.8605,"t":"2026-10-08T15:30:00Z","v":200,"vw":1.8605},{"c":1.85,"h":1.85,"l":1.83,"n":18,"o":1.83,"t":"2026-10-08T15:45:00Z","v":3126,"vw":1.847571},{"c":1.8223,"h":1.8463,"l":1.8223,"n":3,"o":1.8463,"t":"2026-10-08T16:15:00Z","v":209,"vw":1.834762},{"c":1.825,"h":1.825,"l":1.825,"n":3,"o":1.825,"t":"2026-10-08T16:30:00Z","v":123,"vw":1.825},{"c":1.84,"h":1.84,"l":1.83,"n":42,"o":1.83,"t":"2026-10-08T17:30:00Z","v":2169,"vw":1.832151},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-08T17:45:00Z","v":588,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-08T18:00:00Z","v":135,"vw":1.83},{"c":1.84,"h":1.87,"l":1.84,"n":29,"o":1.84,"t":"2026-10-08T18:30:00Z","v":7570,"vw":1.862354},{"c":1.83,"h":1.84,"l":1.83,"n":3,"o":1.84,"t":"2026-10-08T18:45:00Z","v":260,"vw":1.835},{"c":1.86,"h":1.86,"l":1.86,"n":14,"o":1.86,"t":"2026-10-08T19:45:00Z","v":256,"vw":1.86},{"c":1.87,"h":1.87,"l":1.87,"n":4,"o":1.87,"t":"2026-10-09T13:45:00Z","v":4000,"vw":1.87},{"c":1.86,"h":1.89,"l":1.85,"n":22,"o":1.885,"t":"2026-10-09T14:15:00Z","v":3891,"vw":1.871493},{"c":1.83,"h":1.83,"l":1.83,"n":4,"o":1.83,"t":"2026-10-09T14:30:00Z","v":342,"vw":1.83},{"c":1.85,"h":1.85,"l":1.825,"n":14,"o":1.8399,"t":"2026-10-09T14:45:00Z","v":5239,"vw":1.846995},{"c":1.85,"h":1.85,"l":1.835,"n":6,"o":1.835,"t":"2026-10-09T15:15:00Z","v":556,"vw":1.847273},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-09T15:30:00Z","v":100,"vw":1.85},{"c":1.85,"h":1.85,"l":1.845,"n":5,"o":1.845,"t":"2026-10-09T15:45:00Z","v":500,"vw":1.849},{"c":1.8401,"h":1.85,"l":1.84,"n":24,"o":1.85,"t":"2026-10-09T16:00:00Z","v":23177,"vw":1.840725},{"c":1.835,"h":1.835,"l":1.835,"n":3,"o":1.835,"t":"2026-10-09T16:15:00Z","v":500,"vw":1.835},{"c":1.8385,"h":1.8385,"l":1.8385,"n":1,"o":1.8385,"t":"2026-10-09T16:30:00Z","v":100,"vw":1.8385},{"c":1.82,"h":1.83,"l":1.82,"n":5,"o":1.83,"t":"2026-10-09T16:45:00Z","v":336,"vw":1.825},{"c":1.81,"h":1.825,"l":1.81,"n":12,"o":1.825,"t":"2026-10-09T17:00:00Z","v":1329,"vw":1.814583},{"c":1.83,"h":1.83,"l":1.82,"n":6,"o":1.82,"t":"2026-10-09T17:15:00Z","v":574,"vw":1.824545},{"c":1.83,"h":1.83,"l":1.822,"n":3,"o":1.822,"t":"2026-10-09T18:00:00Z","v":339,"vw":1.82672},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-09T18:15:00Z","v":100,"vw":1.83},{"c":1.822,"h":1.822,"l":1.822,"n":4,"o":1.822,"t":"2026-10-09T18:30:00Z","v":373,"vw":1.822},{"c":1.83,"h":1.83,"l":1.8201,"n":6,"o":1.8201,"t":"2026-10-09T18:45:00Z","v":2374,"vw":1.822252},{"c":1.81,"h":1.82,"l":1.81,"n":12,"o":1.82,"t":"2026-10-09T19:00:00Z","v":1353,"vw":1.813526},{"c":1.84,"h":1.84,"l":1.8,"n":117,"o":1.81,"t":"2026-10-09T19:30:00Z","v":21059,"vw":1.813105},{"c":1.83,"h":1.84,"l":1.815,"n":120,"o":1.84,"t":"2026-10-09T19:45:00Z","v":20969,"vw":1.834175},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-09T20:00:00Z","v":107,"vw":1.82},{"c":1.79,"h":1.79,"l":1.78,"n":11,"o":1.78,"t":"2026-10-12T13:30:00Z","v":4961,"vw":1.781451},{"c":1.79,"h":1.79,"l":1.79,"n":3,"o":1.79,"t":"2026-10-12T13:45:00Z","v":736,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":7,"o":1.79,"t":"2026-10-12T14:00:00Z","v":601,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-10-12T14:30:00Z","v":216,"vw":1.79},{"c":1.785,"h":1.785,"l":1.785,"n":1,"o":1.785,"t":"2026-10-12T15:30:00Z","v":100,"vw":1.785},{"c":1.78,"h":1.785,"l":1.77,"n":41,"o":1.785,"t":"2026-10-12T15:45:00Z","v":5246,"vw":1.779721},{"c":1.78,"h":1.78,"l":1.7787,"n":20,"o":1.7787,"t":"2026-10-12T16:00:00Z","v":517,"vw":1.779567},{"c":1.775,"h":1.775,"l":1.77,"n":3,"o":1.77,"t":"2026-10-12T16:30:00Z","v":205,"vw":1.7725},{"c":1.77,"h":1.77,"l":1.77,"n":9,"o":1.77,"t":"2026-10-12T16:45:00Z","v":314,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":2,"o":1.77,"t":"2026-10-12T17:15:00Z","v":2101,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":15,"o":1.77,"t":"2026-10-12T17:30:00Z","v":442,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-12T17:45:00Z","v":200,"vw":1.77},{"c":1.765,"h":1.77,"l":1.76,"n":7,"o":1.77,"t":"2026-10-12T18:00:00Z","v":6517,"vw":1.76097},{"c":1.765,"h":1.765,"l":1.76,"n":15,"o":1.76,"t":"2026-10-12T18:15:00Z","v":2946,"vw":1.760577},{"c":1.77,"h":1.77,"l":1.765,"n":15,"o":1.765,"t":"2026-10-12T19:00:00Z","v":7890,"vw":1.76929},{"c":1.791,"h":1.791,"l":1.78,"n":9,"o":1.78,"t":"2026-10-12T19:15:00Z","v":818,"vw":1.786},{"c":1.79,"h":1.79,"l":1.7701,"n":7,"o":1.78,"t":"2026-10-12T19:30:00Z","v":5335,"vw":1.77742},{"c":1.76,"h":1.79,"l":1.76,"n":18,"o":1.79,"t":"2026-10-12T19:45:00Z","v":2460,"vw":1.772504},{"c":1.76,"h":1.76,"l":1.76,"n":4,"o":1.76,"t":"2026-10-13T12:00:00Z","v":749,"vw":1.76},{"c":1.78,"h":1.78,"l":1.755,"n":19,"o":1.77,"t":"2026-10-13T13:30:00Z","v":4988,"vw":1.760846},{"c":1.75,"h":1.765,"l":1.75,"n":7,"o":1.7533,"t":"2026-10-13T14:00:00Z","v":1979,"vw":1.757914},{"c":1.755,"h":1.77,"l":1.755,"n":8,"o":1.77,"t":"2026-10-13T14:30:00Z","v":1183,"vw":1.760217},{"c":1.7523,"h":1.76,"l":1.7523,"n":2,"o":1.76,"t":"2026-10-13T14:45:00Z","v":327,"vw":1.754655},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-13T15:00:00Z","v":7350,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-13T15:15:00Z","v":250,"vw":1.76},{"c":1.8,"h":1.89,"l":1.755,"n":597,"o":1.755,"t":"2026-10-13T15:30:00Z","v":44148,"vw":1.802048},{"c":1.795,"h":1.795,"l":1.795,"n":1,"o":1.795,"t":"2026-10-13T15:45:00Z","v":100,"vw":1.795},{"c":1.795,"h":1.795,"l":1.795,"n":1,"o":1.795,"t":"2026-10-13T16:00:00Z","v":1000,"vw":1.795},{"c":1.781,"h":1.795,"l":1.781,"n":6,"o":1.79,"t":"2026-10-13T16:15:00Z","v":1600,"vw":1.788844},{"c":1.78,"h":1.78,"l":1.765,"n":24,"o":1.78,"t":"2026-10-13T16:30:00Z","v":1781,"vw":1.777085},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-13T16:45:00Z","v":250,"vw":1.78},{"c":1.789,"h":1.789,"l":1.775,"n":5,"o":1.775,"t":"2026-10-13T17:00:00Z","v":3650,"vw":1.787056},{"c":1.77,"h":1.78,"l":1.77,"n":13,"o":1.78,"t":"2026-10-13T17:30:00Z","v":470,"vw":1.7725},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-10-13T18:00:00Z","v":303,"vw":1.77},{"c":1.77,"h":1.78,"l":1.77,"n":22,"o":1.78,"t":"2026-10-13T18:30:00Z","v":2861,"vw":1.777978},{"c":1.77,"h":1.77,"l":1.77,"n":3,"o":1.77,"t":"2026-10-13T18:45:00Z","v":212,"vw":1.77},{"c":1.78,"h":1.78,"l":1.78,"n":20,"o":1.78,"t":"2026-10-13T19:30:00Z","v":635,"vw":1.78},{"c":1.775,"h":1.7881,"l":1.77,"n":34,"o":1.775,"t":"2026-10-13T19:45:00Z","v":1212,"vw":1.777911},{"c":1.77,"h":1.77,"l":1.75,"n":5,"o":1.75,"t":"2026-10-14T13:15:00Z","v":527,"vw":1.760632},{"c":1.76,"h":1.76,"l":1.76,"n":4,"o":1.76,"t":"2026-10-14T13:30:00Z","v":1267,"vw":1.76},{"c":1.7601,"h":1.77,"l":1.76,"n":30,"o":1.77,"t":"2026-10-14T13:45:00Z","v":8317,"vw":1.76095},{"c":1.7728,"h":1.7799,"l":1.75,"n":5,"o":1.75,"t":"2026-10-14T14:00:00Z","v":1573,"vw":1.769159},{"c":1.75,"h":1.76,"l":1.74,"n":29,"o":1.75,"t":"2026-10-14T14:15:00Z","v":2593,"vw":1.750798},{"c":1.74,"h":1.76,"l":1.74,"n":27,"o":1.74,"t":"2026-10-14T14:30:00Z","v":1756,"vw":1.744409},{"c":1.74,"h":1.76,"l":1.73,"n":57,"o":1.76,"t":"2026-10-14T14:45:00Z","v":6771,"vw":1.746822},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-14T15:00:00Z","v":5000,"vw":1.76},{"c":1.78,"h":1.78,"l":1.755,"n":38,"o":1.76,"t":"2026-10-14T15:15:00Z","v":10732,"vw":1.773705},{"c":1.7718,"h":1.7718,"l":1.7718,"n":1,"o":1.7718,"t":"2026-10-14T15:30:00Z","v":500,"vw":1.7718},{"c":1.8,"h":1.8,"l":1.79,"n":6,"o":1.79,"t":"2026-10-14T15:45:00Z","v":322,"vw":1.795},{"c":1.795,"h":1.805,"l":1.77,"n":29,"o":1.8,"t":"2026-10-14T16:00:00Z","v":3930,"vw":1.788421},{"c":1.8,"h":1.8,"l":1.77,"n":13,"o":1.8,"t":"2026-10-14T16:30:00Z","v":5339,"vw":1.798017},{"c":1.805,"h":1.81,"l":1.805,"n":4,"o":1.81,"t":"2026-10-14T17:30:00Z","v":1296,"vw":1.808858},{"c":1.75,"h":1.8,"l":1.75,"n":5,"o":1.8,"t":"2026-10-14T18:30:00Z","v":461,"vw":1.762626},{"c":1.81,"h":1.81,"l":1.805,"n":20,"o":1.805,"t":"2026-10-14T18:45:00Z","v":1801,"vw":1.809063},{"c":1.805,"h":1.8096,"l":1.8,"n":16,"o":1.8,"t":"2026-10-14T19:00:00Z","v":2319,"vw":1.803683},{"c":1.81,"h":1.815,"l":1.81,"n":21,"o":1.81,"t":"2026-10-14T19:15:00Z","v":1339,"vw":1.810941},{"c":1.805,"h":1.805,"l":1.805,"n":3,"o":1.805,"t":"2026-10-14T19:30:00Z","v":300,"vw":1.805},{"c":1.79,"h":1.8,"l":1.79,"n":91,"o":1.8,"t":"2026-10-14T19:45:00Z","v":4054,"vw":1.795996},{"c":1.79,"h":1.79,"l":1.79,"n":4,"o":1.79,"t":"2026-10-14T20:00:00Z","v":440,"vw":1.79},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-14T20:45:00Z","v":100,"vw":1.77},{"c":1.76,"h":1.76,"l":1.76,"n":2,"o":1.76,"t":"2026-10-15T12:30:00Z","v":150,"vw":1.76},{"c":1.82,"h":1.82,"l":1.76,"n":10,"o":1.76,"t":"2026-10-15T13:30:00Z","v":759,"vw":1.808451},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-15T13:45:00Z","v":200,"vw":1.79},{"c":1.79,"h":1.8299,"l":1.79,"n":5,"o":1.81,"t":"2026-10-15T14:00:00Z","v":1532,"vw":1.809953},{"c":1.79,"h":1.83,"l":1.7774,"n":22,"o":1.79,"t":"2026-10-15T14:15:00Z","v":4622,"vw":1.79734},{"c":1.83,"h":1.83,"l":1.83,"n":5,"o":1.83,"t":"2026-10-15T14:30:00Z","v":335,"vw":1.83},{"c":1.87,"h":1.88,"l":1.82,"n":26,"o":1.83,"t":"2026-10-15T14:45:00Z","v":1905,"vw":1.8525},{"c":1.835,"h":1.835,"l":1.835,"n":1,"o":1.835,"t":"2026-10-15T15:15:00Z","v":1500,"vw":1.835},{"c":1.81,"h":1.84,"l":1.81,"n":9,"o":1.84,"t":"2026-10-15T15:45:00Z","v":900,"vw":1.818403},{"c":1.82,"h":1.85,"l":1.82,"n":30,"o":1.85,"t":"2026-10-15T16:00:00Z","v":2512,"vw":1.840952},{"c":1.83,"h":1.83,"l":1.83,"n":15,"o":1.83,"t":"2026-10-15T16:15:00Z","v":617,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":3,"o":1.83,"t":"2026-10-15T16:45:00Z","v":2556,"vw":1.83},{"c":1.82,"h":1.82,"l":1.82,"n":6,"o":1.82,"t":"2026-10-15T17:00:00Z","v":410,"vw":1.82},{"c":1.81,"h":1.8178,"l":1.81,"n":2,"o":1.8178,"t":"2026-10-15T17:15:00Z","v":1272,"vw":1.811073},{"c":1.805,"h":1.83,"l":1.805,"n":69,"o":1.82,"t":"2026-10-15T17:30:00Z","v":10928,"vw":1.827293},{"c":1.8,"h":1.815,"l":1.8,"n":76,"o":1.81,"t":"2026-10-15T17:45:00Z","v":3367,"vw":1.808421},{"c":1.81,"h":1.81,"l":1.81,"n":15,"o":1.81,"t":"2026-10-15T18:00:00Z","v":826,"vw":1.81},{"c":1.81,"h":1.81,"l":1.81,"n":16,"o":1.81,"t":"2026-10-15T18:30:00Z","v":659,"vw":1.81},{"c":1.8199,"h":1.8199,"l":1.8199,"n":2,"o":1.8199,"t":"2026-10-15T19:00:00Z","v":101,"vw":1.8199},{"c":1.8,"h":1.8,"l":1.79,"n":86,"o":1.79,"t":"2026-10-15T19:30:00Z","v":3524,"vw":1.797099},{"c":1.82,"h":1.825,"l":1.8,"n":276,"o":1.82,"t":"2026-10-15T19:45:00Z","v":29443,"vw":1.81834},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-16T13:30:00Z","v":105,"vw":1.83},{"c":1.885,"h":1.885,"l":1.885,"n":5,"o":1.885,"t":"2026-10-16T14:00:00Z","v":233,"vw":1.885},{"c":1.86,"h":1.86,"l":1.86,"n":3,"o":1.86,"t":"2026-10-16T14:30:00Z","v":168,"vw":1.86},{"c":1.88,"h":1.91,"l":1.88,"n":24,"o":1.88,"t":"2026-10-16T15:00:00Z","v":2161,"vw":1.89575},{"c":1.87,"h":1.88,"l":1.87,"n":11,"o":1.88,"t":"2026-10-16T15:15:00Z","v":887,"vw":1.878726},{"c":1.87,"h":1.87,"l":1.87,"n":4,"o":1.87,"t":"2026-10-16T15:30:00Z","v":9534,"vw":1.87},{"c":1.87,"h":1.87,"l":1.85,"n":7,"o":1.85,"t":"2026-10-16T16:15:00Z","v":1041,"vw":1.868},{"c":1.85,"h":1.86,"l":1.85,"n":18,"o":1.86,"t":"2026-10-16T16:45:00Z","v":1459,"vw":1.8517},{"c":1.85,"h":1.85,"l":1.85,"n":8,"o":1.85,"t":"2026-10-16T17:15:00Z","v":555,"vw":1.85},{"c":1.86,"h":1.86,"l":1.85,"n":44,"o":1.85,"t":"2026-10-16T18:15:00Z","v":3820,"vw":1.850818},{"c":1.87,"h":1.87,"l":1.87,"n":3,"o":1.87,"t":"2026-10-16T18:30:00Z","v":537,"vw":1.87},{"c":1.86,"h":1.86,"l":1.86,"n":10,"o":1.86,"t":"2026-10-16T18:45:00Z","v":642,"vw":1.86},{"c":1.86,"h":1.88,"l":1.86,"n":48,"o":1.88,"t":"2026-10-16T19:00:00Z","v":3997,"vw":1.870802},{"c":1.8,"h":1.87,"l":1.8,"n":90,"o":1.87,"t":"2026-10-16T19:15:00Z","v":5327,"vw":1.815672},{"c":1.835,"h":1.835,"l":1.835,"n":1,"o":1.835,"t":"2026-10-16T19:30:00Z","v":200,"vw":1.835},{"c":1.8,"h":1.84,"l":1.8,"n":37,"o":1.84,"t":"2026-10-16T19:45:00Z","v":1641,"vw":1.810072},{"c":1.72,"h":1.73,"l":1.72,"n":52,"o":1.73,"t":"2026-10-19T08:00:00Z","v":2160,"vw":1.721623},{"c":1.8,"h":1.8,"l":1.78,"n":17,"o":1.78,"t":"2026-10-19T13:30:00Z","v":2765,"vw":1.785131},{"c":1.8414,"h":1.8414,"l":1.8414,"n":1,"o":1.8414,"t":"2026-10-19T13:45:00Z","v":200,"vw":1.8414},{"c":1.8,"h":1.8,"l":1.79,"n":17,"o":1.8,"t":"2026-10-19T14:15:00Z","v":2462,"vw":1.7971},{"c":1.795,"h":1.795,"l":1.7819,"n":5,"o":1.7819,"t":"2026-10-19T14:45:00Z","v":507,"vw":1.787307},{"c":1.81,"h":1.81,"l":1.79,"n":37,"o":1.79,"t":"2026-10-19T15:00:00Z","v":2140,"vw":1.801176},{"c":1.81,"h":1.81,"l":1.8001,"n":2,"o":1.8001,"t":"2026-10-19T15:15:00Z","v":1500,"vw":1.8034},{"c":1.8167,"h":1.8167,"l":1.8167,"n":2,"o":1.8167,"t":"2026-10-19T15:30:00Z","v":106,"vw":1.8167},{"c":1.7966,"h":1.7966,"l":1.7966,"n":1,"o":1.7966,"t":"2026-10-19T15:45:00Z","v":100,"vw":1.7966},{"c":1.8001,"h":1.81,"l":1.8,"n":16,"o":1.81,"t":"2026-10-19T16:00:00Z","v":1747,"vw":1.800639},{"c":1.795,"h":1.8,"l":1.79,"n":22,"o":1.795,"t":"2026-10-19T16:15:00Z","v":3827,"vw":1.797155},{"c":1.82,"h":1.82,"l":1.8,"n":14,"o":1.8,"t":"2026-10-19T16:30:00Z","v":1410,"vw":1.808294},{"c":1.8,"h":1.8016,"l":1.8,"n":10,"o":1.8016,"t":"2026-10-19T17:15:00Z","v":607,"vw":1.800726},{"c":1.82,"h":1.82,"l":1.81,"n":14,"o":1.81,"t":"2026-10-19T17:30:00Z","v":1274,"vw":1.818182},{"c":1.815,"h":1.815,"l":1.815,"n":1,"o":1.815,"t":"2026-10-19T18:00:00Z","v":103,"vw":1.815},{"c":1.815,"h":1.83,"l":1.815,"n":7,"o":1.83,"t":"2026-10-19T18:15:00Z","v":12000,"vw":1.822455},{"c":1.82,"h":1.83,"l":1.82,"n":15,"o":1.83,"t":"2026-10-19T18:30:00Z","v":1258,"vw":1.828182},{"c":1.8065,"h":1.8065,"l":1.8065,"n":2,"o":1.8065,"t":"2026-10-19T18:45:00Z","v":122,"vw":1.8065},{"c":1.82,"h":1.8399,"l":1.82,"n":8,"o":1.83,"t":"2026-10-19T19:00:00Z","v":4859,"vw":1.829577},{"c":1.82,"h":1.82,"l":1.82,"n":5,"o":1.82,"t":"2026-10-19T19:15:00Z","v":316,"vw":1.82},{"c":1.85,"h":1.85,"l":1.84,"n":6,"o":1.84,"t":"2026-10-19T19:30:00Z","v":701,"vw":1.841531},{"c":1.83,"h":1.85,"l":1.83,"n":47,"o":1.85,"t":"2026-10-19T19:45:00Z","v":1375,"vw":1.837},{"c":1.84,"h":1.84,"l":1.84,"n":4,"o":1.84,"t":"2026-10-19T20:00:00Z","v":409,"vw":1.84},{"c":1.81,"h":1.81,"l":1.81,"n":2,"o":1.81,"t":"2026-10-19T21:45:00Z","v":133,"vw":1.81},{"c":1.865,"h":1.865,"l":1.865,"n":5,"o":1.865,"t":"2026-10-20T13:45:00Z","v":710,"vw":1.865},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-20T14:15:00Z","v":100,"vw":1.87},{"c":1.87,"h":1.89,"l":1.87,"n":41,"o":1.89,"t":"2026-10-20T14:30:00Z","v":602,"vw":1.883333},{"c":1.85,"h":1.865,"l":1.85,"n":3,"o":1.865,"t":"2026-10-20T15:00:00Z","v":300,"vw":1.855},{"c":1.8001,"h":1.8001,"l":1.8001,"n":1,"o":1.8001,"t":"2026-10-20T15:15:00Z","v":264,"vw":1.8001},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-20T16:45:00Z","v":100,"vw":1.86},{"c":1.86,"h":1.86,"l":1.8528,"n":4,"o":1.8528,"t":"2026-10-20T17:00:00Z","v":899,"vw":1.8546},{"c":1.86,"h":1.86,"l":1.85,"n":18,"o":1.86,"t":"2026-10-20T17:15:00Z","v":1054,"vw":1.854318},{"c":1.86,"h":1.86,"l":1.86,"n":6,"o":1.86,"t":"2026-10-20T17:30:00Z","v":621,"vw":1.86},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-10-20T20:00:00Z","v":289,"vw":1.88},{"c":1.93,"h":1.99,"l":1.86,"n":39,"o":1.86,"t":"2026-10-21T13:30:00Z","v":8515,"vw":1.916222},{"c":1.9513,"h":1.98,"l":1.9513,"n":26,"o":1.96,"t":"2026-10-21T13:45:00Z","v":2614,"vw":1.970158},{"c":1.925,"h":1.95,"l":1.925,"n":11,"o":1.95,"t":"2026-10-21T14:30:00Z","v":890,"vw":1.934453},{"c":1.94,"h":1.94,"l":1.92,"n":10,"o":1.92,"t":"2026-10-21T15:15:00Z","v":4658,"vw":1.92254},{"c":1.955,"h":1.955,"l":1.955,"n":1,"o":1.955,"t":"2026-10-21T15:45:00Z","v":100,"vw":1.955},{"c":1.9599,"h":1.9599,"l":1.955,"n":3,"o":1.955,"t":"2026-10-21T17:30:00Z","v":202,"vw":1.95745},{"c":1.9799,"h":1.9799,"l":1.955,"n":4,"o":1.955,"t":"2026-10-21T17:45:00Z","v":600,"vw":1.97245},{"c":1.98,"h":2.005,"l":1.96,"n":52,"o":1.96,"t":"2026-10-21T18:00:00Z","v":5556,"vw":1.991159},{"c":1.98,"h":1.9891,"l":1.98,"n":2,"o":1.9891,"t":"2026-10-21T18:15:00Z","v":400,"vw":1.98455},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-10-21T18:30:00Z","v":1169,"vw":1.98},{"c":1.97,"h":1.97,"l":1.97,"n":4,"o":1.97,"t":"2026-10-21T18:45:00Z","v":245,"vw":1.97},{"c":1.94,"h":1.96,"l":1.94,"n":31,"o":1.96,"t":"2026-10-21T19:15:00Z","v":4219,"vw":1.959213},{"c":1.95,"h":1.95,"l":1.95,"n":7,"o":1.95,"t":"2026-10-21T19:30:00Z","v":604,"vw":1.95},{"c":1.96,"h":1.96,"l":1.94,"n":16,"o":1.94,"t":"2026-10-21T19:45:00Z","v":958,"vw":1.948706},{"c":1.96,"h":1.96,"l":1.96,"n":3,"o":1.96,"t":"2026-10-21T20:00:00Z","v":396,"vw":1.96},{"c":1.98,"h":2.0261,"l":1.98,"n":3,"o":2.0261,"t":"2026-10-21T21:45:00Z","v":472,"vw":2.004946},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-10-21T23:15:00Z","v":2000,"vw":1.98},{"c":2.02,"h":2.02,"l":1.995,"n":7,"o":2.01,"t":"2026-10-22T12:00:00Z","v":1802,"vw":2.014717},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-10-22T13:15:00Z","v":500,"vw":2.03},{"c":1.99,"h":2,"l":1.99,"n":7,"o":2,"t":"2026-10-22T13:30:00Z","v":3242,"vw":1.993523},{"c":1.98,"h":1.98,"l":1.98,"n":3,"o":1.98,"t":"2026-10-22T13:45:00Z","v":2002,"vw":1.98},{"c":2,"h":2.01,"l":1.99,"n":17,"o":1.99,"t":"2026-10-22T14:00:00Z","v":1471,"vw":1.998451},{"c":2.0215,"h":2.03,"l":2.0215,"n":10,"o":2.03,"t":"2026-10-22T14:15:00Z","v":3329,"vw":2.028926},{"c":2.02,"h":2.04,"l":2.02,"n":24,"o":2.025,"t":"2026-10-22T14:30:00Z","v":4975,"vw":2.029907},{"c":2.0214,"h":2.0214,"l":2.0214,"n":3,"o":2.0214,"t":"2026-10-22T14:45:00Z","v":137,"vw":2.0214},{"c":2.01,"h":2.02,"l":2.01,"n":14,"o":2.02,"t":"2026-10-22T15:00:00Z","v":5373,"vw":2.018962},{"c":2.055,"h":2.06,"l":2.0178,"n":33,"o":2.0178,"t":"2026-10-22T15:15:00Z","v":4873,"vw":2.04579},{"c":2.03,"h":2.05,"l":2.02,"n":40,"o":2.05,"t":"2026-10-22T15:45:00Z","v":3443,"vw":2.043166},{"c":2.03,"h":2.03,"l":2.03,"n":30,"o":2.03,"t":"2026-10-22T16:00:00Z","v":5750,"vw":2.03},{"c":2.06,"h":2.06,"l":2.045,"n":9,"o":2.045,"t":"2026-10-22T16:15:00Z","v":1442,"vw":2.058846},{"c":2.09,"h":2.09,"l":2.07,"n":18,"o":2.07,"t":"2026-10-22T16:30:00Z","v":2169,"vw":2.079789},{"c":2.1,"h":2.1,"l":2.08,"n":54,"o":2.08,"t":"2026-10-22T16:45:00Z","v":5962,"vw":2.090469},{"c":2.14,"h":2.14,"l":2.11,"n":117,"o":2.119,"t":"2026-10-22T17:00:00Z","v":9904,"vw":2.12579},{"c":2.135,"h":2.15,"l":2.12,"n":69,"o":2.15,"t":"2026-10-22T17:15:00Z","v":9142,"vw":2.138056},{"c":2.115,"h":2.136,"l":2.115,"n":23,"o":2.13,"t":"2026-10-22T17:30:00Z","v":22255,"vw":2.121252},{"c":2.145,"h":2.15,"l":2.11,"n":145,"o":2.11,"t":"2026-10-22T17:45:00Z","v":16840,"vw":2.121371},{"c":2.15,"h":2.155,"l":2.14,"n":60,"o":2.14,"t":"2026-10-22T18:00:00Z","v":3356,"vw":2.149802},{"c":2.165,"h":2.175,"l":2.155,"n":75,"o":2.155,"t":"2026-10-22T18:15:00Z","v":16694,"vw":2.16589},{"c":2.18,"h":2.18,"l":2.16,"n":63,"o":2.1693,"t":"2026-10-22T18:30:00Z","v":10924,"vw":2.163695},{"c":2.23,"h":2.2347,"l":2.19,"n":95,"o":2.19,"t":"2026-10-22T18:45:00Z","v":7221,"vw":2.210883},{"c":2.21,"h":2.22,"l":2.18,"n":74,"o":2.22,"t":"2026-10-22T19:00:00Z","v":6066,"vw":2.203617},{"c":2.15,"h":2.2078,"l":2.15,"n":37,"o":2.17,"t":"2026-10-22T19:15:00Z","v":7557,"vw":2.179491},{"c":2.185,"h":2.19,"l":2.18,"n":24,"o":2.19,"t":"2026-10-22T19:30:00Z","v":1119,"vw":2.184058},{"c":2.235,"h":2.235,"l":2.165,"n":192,"o":2.18,"t":"2026-10-22T19:45:00Z","v":23282,"vw":2.215584},{"c":2.2458,"h":2.2458,"l":2.24,"n":6,"o":2.24,"t":"2026-10-22T20:00:00Z","v":1341,"vw":2.240953},{"c":2.25,"h":2.26,"l":2.25,"n":7,"o":2.25,"t":"2026-10-22T20:15:00Z","v":2603,"vw":2.251154},{"c":2.3,"h":2.3,"l":2.3,"n":7,"o":2.3,"t":"2026-10-22T20:30:00Z","v":329,"vw":2.3},{"c":2.32,"h":2.33,"l":2.3,"n":10,"o":2.3,"t":"2026-10-22T20:45:00Z","v":3174,"vw":2.316538},{"c":2.27,"h":2.3691,"l":2.27,"n":33,"o":2.33,"t":"2026-10-22T21:00:00Z","v":6488,"vw":2.332353},{"c":2.33,"h":2.33,"l":2.3,"n":5,"o":2.3,"t":"2026-10-22T21:15:00Z","v":622,"vw":2.32},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-22T21:30:00Z","v":200,"vw":2.33},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-22T22:15:00Z","v":1409,"vw":2.27},{"c":2.3287,"h":2.3287,"l":2.3287,"n":1,"o":2.3287,"t":"2026-10-22T23:15:00Z","v":5000,"vw":2.3287}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.375,"strike":7.109205533254981,"iv":4.070791542297016,"gamma":0.13971770634503058,"theta":-0.017131084067881892,"vega":0.002424811593681582,"rho":0.0003469328083339943,"breakevenPct":221.38985413556838}],"put":[{"delta":0.5,"premium":1.0023349639305112,"strike":2.9821565292227388,"iv":1.955340296459912,"gamma":0.3329046146969955,"theta":-0.008417363968135111,"vega":0.0025722092401553,"rho":-0.0017231566174733162,"breakevenPct":14.981682256528215},{"delta":0.55,"premium":1.7277680398127484,"strike":3.714917211932069,"iv":2.4464349719309033,"gamma":0.2748569166681132,"theta":-0.010267461184145921,"vega":0.0025299740428229287,"rho":-0.002390690053845504,"breakevenPct":14.667017128899355},{"delta":0.6,"premium":2.453201115694984,"strike":4.447677894641398,"iv":2.9375296474018935,"gamma":0.21680921863923105,"theta":-0.012117558400156728,"vega":0.002487738845490558,"rho":-0.0030582234902176903,"breakevenPct":14.352352001270495},{"delta":0.65,"premium":4.0579792921646956,"strike":6.0579792921646956,"iv":3.646741069437202,"gamma":0.15698480710439977,"theta":-0.014595209101844335,"vega":0.0024243336842092447,"rho":-0.0044233545312009365,"breakevenPct":14.11517155494482}]},"raw":{"call":[{"delta":0.35,"premium":0.375,"strike":7.109205533254981,"iv":4.070791542297016,"gamma":0.13971770634503058,"theta":-0.017131084067881892,"vega":0.002424811593681582,"rho":0.0003469328083339943,"breakevenPct":221.38985413556838}],"put":[{"delta":0.5,"premium":1.0023349639305112,"strike":2.9821565292227388,"iv":1.955340296459912,"gamma":0.3329046146969955,"theta":-0.008417363968135111,"vega":0.0025722092401553,"rho":-0.0017231566174733162,"breakevenPct":14.981682256528215},{"delta":0.55,"premium":1.7277680398127484,"strike":3.714917211932069,"iv":2.4464349719309033,"gamma":0.2748569166681132,"theta":-0.010267461184145921,"vega":0.0025299740428229287,"rho":-0.002390690053845504,"breakevenPct":14.667017128899355},{"delta":0.6,"premium":2.453201115694984,"strike":4.447677894641398,"iv":2.9375296474018935,"gamma":0.21680921863923105,"theta":-0.012117558400156728,"vega":0.002487738845490558,"rho":-0.0030582234902176903,"breakevenPct":14.352352001270495},{"delta":0.65,"premium":4.0579792921646956,"strike":6.0579792921646956,"iv":3.646741069437202,"gamma":0.15698480710439977,"theta":-0.014595209101844335,"vega":0.0024243336842092447,"rho":-0.0044233545312009365,"breakevenPct":14.11517155494482}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}