{"symbol":"CATO","url":"https://intraalpha.com/companies/CATO","capturedAt":"2026-10-23T06:52:58.235Z","state":"ready","quote":{"symbol":"CATO","last_price":2.32,"prev_close":2.3,"regular_close":2.32,"change":0.02,"change_pct":0.8696,"regular_change":0.02,"regular_change_pct":0.8696,"extended_change":0,"extended_change_pct":0,"bid":2.26,"ask":2.5,"bid_size":3400,"ask_size":100,"volume":30275,"vwap":2.331508,"open":2.2801,"high":2.35,"low":2.2801,"close":2.32,"trade_count":284,"last_trade_at":"2026-10-22T23:00:00.003534989Z","last_quote_at":"2026-10-23T00:00:00.181889274Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:53.011726902-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CATO","fetched_at":"2026-10-23T06:52:57.921337+00:00","name":"Cato Corporation","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL RETAIL","country":"USA","description":"The Cato Corporation is a specialty clothing and fashion accessories retailer primarily in the southeastern United States. The company is headquartered in Charlotte, North Carolina.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":46195700,"ebitda":-5449000,"pe_ratio":null,"peg_ratio":1.169,"book_value":8.84,"dividend_per_share":null,"dividend_yield":null,"eps":-0.31,"revenue_ttm":643666000,"gross_profit_ttm":215260000,"profit_margin":-0.0087,"operating_margin_ttm":-0.0059,"return_on_assets_ttm":-0.0213,"return_on_equity_ttm":-0.0329,"quarterly_earnings_growth":-0.833,"quarterly_revenue_growth":-0.062,"analyst_target_price":23,"analyst_number":null,"beta":0.559,"fifty_two_week_high":4.46,"fifty_two_week_low":2.28,"fifty_day_ma":2.601,"two_hundred_day_ma":2.985,"shares_outstanding":18148300,"forward_pe":17.15,"price_to_sales":0.0718,"price_to_book":0.292,"ev_to_revenue":0.146,"ev_to_ebitda":65.26},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:57.921337+00:00"},"optionObservedAt":"2026-10-22T19:59:50.204Z","bars":[{"c":2.355,"h":2.355,"l":2.355,"n":4,"o":2.355,"t":"2026-10-16T15:10:00Z","v":505,"vw":2.355},{"c":2.3576,"h":2.3576,"l":2.3576,"n":2,"o":2.3576,"t":"2026-10-16T15:20:00Z","v":110,"vw":2.3576},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-10-16T16:45:00Z","v":400,"vw":2.35},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-16T16:50:00Z","v":148,"vw":2.36},{"c":2.35,"h":2.35,"l":2.35,"n":8,"o":2.35,"t":"2026-10-16T18:40:00Z","v":900,"vw":2.35},{"c":2.35,"h":2.36,"l":2.35,"n":3,"o":2.36,"t":"2026-10-16T19:45:00Z","v":335,"vw":2.355833},{"c":2.34,"h":2.35,"l":2.34,"n":50,"o":2.35,"t":"2026-10-16T19:55:00Z","v":14483,"vw":2.349574},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-16T20:00:00Z","v":514,"vw":2.35},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-19T13:30:00Z","v":3932,"vw":2.33},{"c":2.32,"h":2.32,"l":2.32,"n":4,"o":2.32,"t":"2026-10-19T13:45:00Z","v":184,"vw":2.32},{"c":2.32,"h":2.3203,"l":2.32,"n":5,"o":2.3203,"t":"2026-10-19T13:50:00Z","v":306,"vw":2.320201},{"c":2.3,"h":2.31,"l":2.3,"n":10,"o":2.31,"t":"2026-10-19T15:25:00Z","v":1504,"vw":2.307165},{"c":2.31,"h":2.31,"l":2.31,"n":5,"o":2.31,"t":"2026-10-19T15:30:00Z","v":266,"vw":2.31},{"c":2.308,"h":2.308,"l":2.308,"n":1,"o":2.308,"t":"2026-10-19T16:05:00Z","v":137,"vw":2.308},{"c":2.31,"h":2.31,"l":2.31,"n":11,"o":2.31,"t":"2026-10-19T16:40:00Z","v":3272,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-19T16:50:00Z","v":100,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":12,"o":2.31,"t":"2026-10-19T17:15:00Z","v":15653,"vw":2.31},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-19T17:50:00Z","v":200,"vw":2.3},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-19T17:55:00Z","v":400,"vw":2.29},{"c":2.3,"h":2.3,"l":2.29,"n":2,"o":2.29,"t":"2026-10-19T18:05:00Z","v":830,"vw":2.298434},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-19T18:10:00Z","v":1167,"vw":2.3},{"c":2.29,"h":2.3,"l":2.29,"n":2,"o":2.3,"t":"2026-10-19T18:30:00Z","v":200,"vw":2.295},{"c":2.31,"h":2.31,"l":2.3,"n":10,"o":2.3,"t":"2026-10-19T18:35:00Z","v":2348,"vw":2.306657},{"c":2.31,"h":2.3118,"l":2.3,"n":4,"o":2.3118,"t":"2026-10-19T19:00:00Z","v":520,"vw":2.309014},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-19T19:10:00Z","v":100,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":8,"o":2.31,"t":"2026-10-19T19:25:00Z","v":388,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":5,"o":2.31,"t":"2026-10-19T19:55:00Z","v":306,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":4,"o":2.31,"t":"2026-10-19T20:00:00Z","v":3498,"vw":2.31},{"c":2.19,"h":2.27,"l":2.19,"n":19,"o":2.27,"t":"2026-10-20T08:25:00Z","v":3616,"vw":2.19342},{"c":2.28,"h":2.28,"l":2.28,"n":6,"o":2.28,"t":"2026-10-20T11:00:00Z","v":302,"vw":2.28},{"c":2.28,"h":2.28,"l":2.28,"n":3,"o":2.28,"t":"2026-10-20T11:20:00Z","v":102,"vw":2.28},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-20T11:25:00Z","v":200,"vw":2.27},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-20T12:45:00Z","v":100,"vw":2.32},{"c":2.29,"h":2.33,"l":2.29,"n":5,"o":2.33,"t":"2026-10-20T13:30:00Z","v":1469,"vw":2.307456},{"c":2.2983,"h":2.2983,"l":2.2983,"n":2,"o":2.2983,"t":"2026-10-20T13:40:00Z","v":202,"vw":2.2983},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-10-20T13:50:00Z","v":202,"vw":2.31},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-20T14:05:00Z","v":205,"vw":2.33},{"c":2.31,"h":2.31,"l":2.31,"n":9,"o":2.31,"t":"2026-10-20T16:10:00Z","v":1058,"vw":2.31},{"c":2.31,"h":2.31,"l":2.3,"n":18,"o":2.3,"t":"2026-10-20T16:40:00Z","v":952,"vw":2.308571},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-10-20T16:45:00Z","v":500,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":4,"o":2.31,"t":"2026-10-20T17:00:00Z","v":750,"vw":2.31},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-20T17:10:00Z","v":2000,"vw":2.32},{"c":2.3007,"h":2.3007,"l":2.3007,"n":2,"o":2.3007,"t":"2026-10-20T17:15:00Z","v":420,"vw":2.3007},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-20T17:20:00Z","v":100,"vw":2.31},{"c":2.3001,"h":2.3001,"l":2.3001,"n":2,"o":2.3001,"t":"2026-10-20T17:25:00Z","v":2499,"vw":2.3001},{"c":2.31,"h":2.31,"l":2.31,"n":5,"o":2.31,"t":"2026-10-20T17:50:00Z","v":400,"vw":2.31},{"c":2.32,"h":2.32,"l":2.31,"n":12,"o":2.31,"t":"2026-10-20T18:00:00Z","v":752,"vw":2.318333},{"c":2.32,"h":2.32,"l":2.32,"n":4,"o":2.32,"t":"2026-10-20T18:10:00Z","v":606,"vw":2.32},{"c":2.31,"h":2.311,"l":2.31,"n":10,"o":2.311,"t":"2026-10-20T18:20:00Z","v":5649,"vw":2.310162},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-10-20T18:35:00Z","v":164,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-10-20T19:45:00Z","v":204,"vw":2.31},{"c":2.31,"h":2.328,"l":2.3,"n":14,"o":2.328,"t":"2026-10-20T19:55:00Z","v":1408,"vw":2.315383},{"c":2.31,"h":2.31,"l":2.31,"n":4,"o":2.31,"t":"2026-10-20T20:00:00Z","v":525,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-10-21T13:30:00Z","v":467,"vw":2.31},{"c":2.3096,"h":2.3099,"l":2.3096,"n":5,"o":2.3098,"t":"2026-10-21T13:45:00Z","v":2006,"vw":2.309735},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-21T13:50:00Z","v":303,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":5,"o":2.3,"t":"2026-10-21T14:05:00Z","v":2053,"vw":2.3},{"c":2.29,"h":2.29,"l":2.29,"n":4,"o":2.29,"t":"2026-10-21T14:10:00Z","v":277,"vw":2.29},{"c":2.3,"h":2.3,"l":2.29,"n":18,"o":2.29,"t":"2026-10-21T14:15:00Z","v":1865,"vw":2.295751},{"c":2.31,"h":2.31,"l":2.31,"n":7,"o":2.31,"t":"2026-10-21T14:25:00Z","v":499,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-21T14:35:00Z","v":100,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":7,"o":2.31,"t":"2026-10-21T14:40:00Z","v":115,"vw":2.31},{"c":2.3039,"h":2.3039,"l":2.3039,"n":2,"o":2.3039,"t":"2026-10-21T14:55:00Z","v":133,"vw":2.3039},{"c":2.315,"h":2.315,"l":2.315,"n":1,"o":2.315,"t":"2026-10-21T16:10:00Z","v":1000,"vw":2.315},{"c":2.31,"h":2.31,"l":2.31,"n":6,"o":2.31,"t":"2026-10-21T16:40:00Z","v":491,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":5,"o":2.31,"t":"2026-10-21T16:55:00Z","v":4415,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-21T17:05:00Z","v":100,"vw":2.31},{"c":2.3176,"h":2.3176,"l":2.3176,"n":1,"o":2.3176,"t":"2026-10-21T17:10:00Z","v":100,"vw":2.3176},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-21T17:20:00Z","v":100,"vw":2.31},{"c":2.31,"h":2.31,"l":2.3,"n":4,"o":2.3,"t":"2026-10-21T17:25:00Z","v":251,"vw":2.305},{"c":2.3009,"h":2.3009,"l":2.3009,"n":1,"o":2.3009,"t":"2026-10-21T18:00:00Z","v":100,"vw":2.3009},{"c":2.31,"h":2.31,"l":2.31,"n":31,"o":2.31,"t":"2026-10-21T18:55:00Z","v":3400,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":5,"o":2.31,"t":"2026-10-21T19:00:00Z","v":158,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-21T19:20:00Z","v":100,"vw":2.31},{"c":2.318,"h":2.318,"l":2.3024,"n":5,"o":2.3024,"t":"2026-10-21T19:30:00Z","v":434,"vw":2.312028},{"c":2.3181,"h":2.32,"l":2.318,"n":4,"o":2.318,"t":"2026-10-21T19:35:00Z","v":1301,"vw":2.319412},{"c":2.3001,"h":2.3001,"l":2.3001,"n":2,"o":2.3001,"t":"2026-10-21T19:40:00Z","v":6712,"vw":2.3001},{"c":2.3099,"h":2.31,"l":2.3099,"n":3,"o":2.31,"t":"2026-10-21T19:55:00Z","v":3002,"vw":2.30995},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-21T20:00:00Z","v":171,"vw":2.3},{"c":2.2801,"h":2.2801,"l":2.2801,"n":4,"o":2.2801,"t":"2026-10-22T13:45:00Z","v":103,"vw":2.2801},{"c":2.3458,"h":2.3458,"l":2.3458,"n":3,"o":2.3458,"t":"2026-10-22T14:00:00Z","v":114,"vw":2.3458},{"c":2.3101,"h":2.3101,"l":2.31,"n":5,"o":2.31,"t":"2026-10-22T14:15:00Z","v":326,"vw":2.31005},{"c":2.33,"h":2.33,"l":2.33,"n":4,"o":2.33,"t":"2026-10-22T14:30:00Z","v":4002,"vw":2.33},{"c":2.31,"h":2.31,"l":2.31,"n":8,"o":2.31,"t":"2026-10-22T14:40:00Z","v":895,"vw":2.31},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-10-22T15:05:00Z","v":1021,"vw":2.32},{"c":2.3299,"h":2.33,"l":2.3299,"n":16,"o":2.33,"t":"2026-10-22T15:10:00Z","v":1853,"vw":2.32995},{"c":2.3301,"h":2.345,"l":2.33,"n":5,"o":2.33,"t":"2026-10-22T15:15:00Z","v":4342,"vw":2.339235},{"c":2.33,"h":2.33,"l":2.33,"n":3,"o":2.33,"t":"2026-10-22T15:20:00Z","v":211,"vw":2.33},{"c":2.34,"h":2.34,"l":2.34,"n":4,"o":2.34,"t":"2026-10-22T15:40:00Z","v":1046,"vw":2.34},{"c":2.33,"h":2.33,"l":2.33,"n":3,"o":2.33,"t":"2026-10-22T16:15:00Z","v":236,"vw":2.33},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-22T16:20:00Z","v":100,"vw":2.34},{"c":2.34,"h":2.34,"l":2.34,"n":3,"o":2.34,"t":"2026-10-22T17:30:00Z","v":404,"vw":2.34},{"c":2.3342,"h":2.3342,"l":2.33,"n":3,"o":2.33,"t":"2026-10-22T18:10:00Z","v":1100,"vw":2.333455},{"c":2.335,"h":2.335,"l":2.33,"n":10,"o":2.33,"t":"2026-10-22T19:20:00Z","v":2122,"vw":2.334509},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-22T19:25:00Z","v":106,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":17,"o":2.33,"t":"2026-10-22T19:30:00Z","v":3546,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":9,"o":2.33,"t":"2026-10-22T19:35:00Z","v":2619,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":12,"o":2.33,"t":"2026-10-22T19:40:00Z","v":1918,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":9,"o":2.33,"t":"2026-10-22T19:50:00Z","v":606,"vw":2.33},{"c":2.34,"h":2.35,"l":2.32,"n":58,"o":2.33,"t":"2026-10-22T19:55:00Z","v":2307,"vw":2.336269},{"c":2.32,"h":2.32,"l":2.32,"n":6,"o":2.32,"t":"2026-10-22T20:00:00Z","v":477,"vw":2.32}],"history":[{"c":5.62,"h":5.9,"l":5.58,"n":474,"o":5.81,"t":"2024-10-21T04:00:00Z","v":51636,"vw":5.769702},{"c":5.54,"h":5.68,"l":5.51,"n":764,"o":5.572,"t":"2024-10-22T04:00:00Z","v":67236,"vw":5.579264},{"c":5.57,"h":5.57,"l":5.28,"n":520,"o":5.5,"t":"2024-10-23T04:00:00Z","v":41093,"vw":5.392852},{"c":5.82,"h":5.84,"l":5.48,"n":832,"o":5.53,"t":"2024-10-24T04:00:00Z","v":91052,"vw":5.733369},{"c":5.86,"h":5.91,"l":5.674,"n":672,"o":5.78,"t":"2024-10-25T04:00:00Z","v":54106,"vw":5.817379},{"c":6.22,"h":6.35,"l":5.7982,"n":1485,"o":5.88,"t":"2024-10-28T04:00:00Z","v":310533,"vw":6.219749},{"c":6.57,"h":6.7,"l":6.09,"n":1782,"o":6.12,"t":"2024-10-29T04:00:00Z","v":260950,"vw":6.443328},{"c":6.22,"h":6.6296,"l":6.2,"n":888,"o":6.58,"t":"2024-10-30T04:00:00Z","v":77121,"vw":6.392109},{"c":6.53,"h":6.65,"l":6.11,"n":1003,"o":6.23,"t":"2024-10-31T04:00:00Z","v":82014,"vw":6.417968},{"c":6.33,"h":6.5765,"l":6.29,"n":870,"o":6.54,"t":"2024-11-01T04:00:00Z","v":63588,"vw":6.404614},{"c":6.09,"h":6.58,"l":6.09,"n":702,"o":6.33,"t":"2024-11-04T05:00:00Z","v":65603,"vw":6.289681},{"c":6.27,"h":6.32,"l":6.04,"n":663,"o":6.04,"t":"2024-11-05T05:00:00Z","v":56418,"vw":6.221309},{"c":6.34,"h":6.6179,"l":6.3,"n":634,"o":6.55,"t":"2024-11-06T05:00:00Z","v":57038,"vw":6.440008},{"c":6.31,"h":6.42,"l":6.31,"n":425,"o":6.37,"t":"2024-11-07T05:00:00Z","v":26665,"vw":6.353788},{"c":6.2,"h":6.45,"l":6.07,"n":559,"o":6.29,"t":"2024-11-08T05:00:00Z","v":55164,"vw":6.217351},{"c":6.07,"h":6.36,"l":6.06,"n":821,"o":6.15,"t":"2024-11-11T05:00:00Z","v":65360,"vw":6.18747},{"c":5.9,"h":6.13,"l":5.86,"n":501,"o":6.08,"t":"2024-11-12T05:00:00Z","v":48255,"vw":5.967869},{"c":5.9,"h":6.145,"l":5.88,"n":327,"o":5.9,"t":"2024-11-13T05:00:00Z","v":29216,"vw":6.009357},{"c":6.03,"h":6.06,"l":5.9113,"n":406,"o":5.92,"t":"2024-11-14T05:00:00Z","v":29681,"vw":5.988761},{"c":5.79,"h":6.02,"l":5.765,"n":372,"o":6.02,"t":"2024-11-15T05:00:00Z","v":33277,"vw":5.847334},{"c":5.85,"h":6,"l":5.765,"n":594,"o":5.85,"t":"2024-11-18T05:00:00Z","v":57085,"vw":5.878561},{"c":6.18,"h":6.21,"l":5.73,"n":588,"o":5.88,"t":"2024-11-19T05:00:00Z","v":61502,"vw":6.04991},{"c":6.08,"h":6.3,"l":6.03,"n":568,"o":6.18,"t":"2024-11-20T05:00:00Z","v":36741,"vw":6.171645},{"c":4.96,"h":5.5,"l":4.73,"n":2798,"o":5.5,"t":"2024-11-21T05:00:00Z","v":212270,"vw":4.967408},{"c":3.63,"h":4.37,"l":3.3501,"n":5821,"o":4.23,"t":"2024-11-22T05:00:00Z","v":955505,"vw":3.624186},{"c":3.41,"h":3.6,"l":3.2253,"n":2813,"o":3.6,"t":"2024-11-25T05:00:00Z","v":399908,"vw":3.485749},{"c":3.41,"h":3.5545,"l":3.25,"n":2586,"o":3.34,"t":"2024-11-26T05:00:00Z","v":369115,"vw":3.424413},{"c":3.19,"h":3.372,"l":3.02,"n":3421,"o":3.37,"t":"2024-11-27T05:00:00Z","v":830484,"vw":3.206857},{"c":3.19,"h":3.34,"l":3.13,"n":1847,"o":3.15,"t":"2024-11-29T05:00:00Z","v":347913,"vw":3.241795},{"c":3.17,"h":3.4,"l":3.15,"n":2609,"o":3.22,"t":"2024-12-02T05:00:00Z","v":353320,"vw":3.297671},{"c":3.31,"h":3.48,"l":3.1,"n":2026,"o":3.17,"t":"2024-12-03T05:00:00Z","v":305941,"vw":3.321329},{"c":3.29,"h":3.41,"l":3.19,"n":1473,"o":3.28,"t":"2024-12-04T05:00:00Z","v":262314,"vw":3.299883},{"c":3.05,"h":3.305,"l":3.05,"n":1850,"o":3.25,"t":"2024-12-05T05:00:00Z","v":164762,"vw":3.168421},{"c":3.41,"h":3.42,"l":3.05,"n":2057,"o":3.06,"t":"2024-12-06T05:00:00Z","v":254480,"vw":3.260036},{"c":3.33,"h":3.48,"l":3.33,"n":1439,"o":3.4,"t":"2024-12-09T05:00:00Z","v":99024,"vw":3.398591},{"c":3.36,"h":3.46,"l":3.25,"n":1252,"o":3.36,"t":"2024-12-10T05:00:00Z","v":85438,"vw":3.367253},{"c":3.46,"h":3.61,"l":3.3656,"n":1914,"o":3.38,"t":"2024-12-11T05:00:00Z","v":476258,"vw":3.496929},{"c":3.44,"h":3.53,"l":3.4,"n":1144,"o":3.46,"t":"2024-12-12T05:00:00Z","v":86204,"vw":3.46458},{"c":3.35,"h":3.5067,"l":3.33,"n":945,"o":3.44,"t":"2024-12-13T05:00:00Z","v":111666,"vw":3.405414},{"c":3.65,"h":3.8,"l":3.29,"n":3350,"o":3.34,"t":"2024-12-16T05:00:00Z","v":756737,"vw":3.502586},{"c":3.81,"h":4.26,"l":3.69,"n":2085,"o":3.69,"t":"2024-12-17T05:00:00Z","v":376715,"vw":4.001076},{"c":4.13,"h":4.2947,"l":3.735,"n":2675,"o":3.78,"t":"2024-12-18T05:00:00Z","v":559608,"vw":4.124106},{"c":3.8,"h":4.2601,"l":3.78,"n":1350,"o":4.25,"t":"2024-12-19T05:00:00Z","v":112590,"vw":4.045931},{"c":3.9,"h":3.98,"l":3.7237,"n":1383,"o":3.76,"t":"2024-12-20T05:00:00Z","v":92101,"vw":3.894071},{"c":3.8,"h":3.89,"l":3.74,"n":553,"o":3.86,"t":"2024-12-23T05:00:00Z","v":49414,"vw":3.80901},{"c":3.92,"h":3.92,"l":3.7,"n":414,"o":3.76,"t":"2024-12-24T05:00:00Z","v":18370,"vw":3.785319},{"c":3.92,"h":4.06,"l":3.83,"n":447,"o":3.93,"t":"2024-12-26T05:00:00Z","v":67096,"vw":3.9698},{"c":3.93,"h":4.27,"l":3.7701,"n":1084,"o":3.87,"t":"2024-12-27T05:00:00Z","v":498184,"vw":4.049239},{"c":3.78,"h":3.93,"l":3.59,"n":1794,"o":3.93,"t":"2024-12-30T05:00:00Z","v":98786,"vw":3.790028},{"c":3.9,"h":4.1,"l":3.81,"n":2374,"o":3.85,"t":"2024-12-31T05:00:00Z","v":219213,"vw":3.959985},{"c":3.77,"h":4.03,"l":3.66,"n":475,"o":3.9,"t":"2025-01-02T05:00:00Z","v":37114,"vw":3.876786},{"c":3.83,"h":3.87,"l":3.68,"n":518,"o":3.82,"t":"2025-01-03T05:00:00Z","v":43479,"vw":3.780052},{"c":3.77,"h":3.97,"l":3.72,"n":740,"o":3.87,"t":"2025-01-06T05:00:00Z","v":106819,"vw":3.832336},{"c":3.71,"h":4.095,"l":3.61,"n":962,"o":3.77,"t":"2025-01-07T05:00:00Z","v":240224,"vw":3.861616},{"c":3.59,"h":3.8199,"l":3.5,"n":761,"o":3.67,"t":"2025-01-08T05:00:00Z","v":304385,"vw":3.620902},{"c":3.49,"h":3.6499,"l":3.41,"n":336,"o":3.56,"t":"2025-01-10T05:00:00Z","v":25756,"vw":3.494917},{"c":3.55,"h":3.59,"l":3.4,"n":677,"o":3.43,"t":"2025-01-13T05:00:00Z","v":51353,"vw":3.501206},{"c":3.46,"h":3.61,"l":3.36,"n":689,"o":3.54,"t":"2025-01-14T05:00:00Z","v":143788,"vw":3.51602},{"c":3.54,"h":3.57,"l":3.45,"n":248,"o":3.53,"t":"2025-01-15T05:00:00Z","v":23828,"vw":3.510998},{"c":3.74,"h":3.75,"l":3.52,"n":428,"o":3.56,"t":"2025-01-16T05:00:00Z","v":30111,"vw":3.663284},{"c":3.78,"h":3.93,"l":3.705,"n":472,"o":3.8,"t":"2025-01-17T05:00:00Z","v":30075,"vw":3.838821},{"c":3.76,"h":3.92,"l":3.76,"n":1213,"o":3.84,"t":"2025-01-21T05:00:00Z","v":118374,"vw":3.844127},{"c":3.69,"h":3.79,"l":3.64,"n":225,"o":3.75,"t":"2025-01-22T05:00:00Z","v":14765,"vw":3.718923},{"c":3.76,"h":3.76,"l":3.58,"n":373,"o":3.7,"t":"2025-01-23T05:00:00Z","v":29679,"vw":3.691524},{"c":3.6,"h":3.72,"l":3.58,"n":487,"o":3.72,"t":"2025-01-24T05:00:00Z","v":25482,"vw":3.646874},{"c":3.55,"h":3.68,"l":3.55,"n":503,"o":3.63,"t":"2025-01-27T05:00:00Z","v":38155,"vw":3.60569},{"c":3.56,"h":3.65,"l":3.46,"n":302,"o":3.51,"t":"2025-01-28T05:00:00Z","v":24680,"vw":3.51858},{"c":3.59,"h":3.645,"l":3.53,"n":360,"o":3.56,"t":"2025-01-29T05:00:00Z","v":19144,"vw":3.587129},{"c":3.52,"h":3.6099,"l":3.45,"n":486,"o":3.6,"t":"2025-01-30T05:00:00Z","v":40431,"vw":3.534955},{"c":3.35,"h":3.5183,"l":3.35,"n":664,"o":3.5,"t":"2025-01-31T05:00:00Z","v":45903,"vw":3.440073},{"c":3.39,"h":3.52,"l":3.17,"n":591,"o":3.25,"t":"2025-02-03T05:00:00Z","v":70381,"vw":3.35561},{"c":3.28,"h":3.465,"l":3.28,"n":396,"o":3.34,"t":"2025-02-04T05:00:00Z","v":34553,"vw":3.396806},{"c":3.38,"h":3.41,"l":3.31,"n":399,"o":3.31,"t":"2025-02-05T05:00:00Z","v":27557,"vw":3.36716},{"c":3.36,"h":3.4997,"l":3.35,"n":516,"o":3.41,"t":"2025-02-06T05:00:00Z","v":24333,"vw":3.434981},{"c":3.41,"h":3.65,"l":3.36,"n":594,"o":3.36,"t":"2025-02-07T05:00:00Z","v":120284,"vw":3.513147},{"c":3.37,"h":3.4408,"l":3.3385,"n":498,"o":3.39,"t":"2025-02-10T05:00:00Z","v":44771,"vw":3.406086},{"c":3.62,"h":3.68,"l":3.395,"n":478,"o":3.395,"t":"2025-02-11T05:00:00Z","v":39851,"vw":3.555537},{"c":3.5,"h":3.635,"l":3.5,"n":283,"o":3.57,"t":"2025-02-12T05:00:00Z","v":17251,"vw":3.532859},{"c":3.52,"h":3.57,"l":3.44,"n":342,"o":3.4499,"t":"2025-02-13T05:00:00Z","v":25308,"vw":3.49934},{"c":3.46,"h":3.63,"l":3.41,"n":534,"o":3.57,"t":"2025-02-14T05:00:00Z","v":25508,"vw":3.527863},{"c":3.45,"h":3.59,"l":3.29,"n":806,"o":3.39,"t":"2025-02-18T05:00:00Z","v":202574,"vw":3.425033},{"c":3.42,"h":3.535,"l":3.3568,"n":371,"o":3.3568,"t":"2025-02-19T05:00:00Z","v":28261,"vw":3.487005},{"c":3.35,"h":3.45,"l":3.31,"n":371,"o":3.45,"t":"2025-02-20T05:00:00Z","v":24569,"vw":3.393375},{"c":3.27,"h":3.37,"l":3.25,"n":535,"o":3.37,"t":"2025-02-21T05:00:00Z","v":40479,"vw":3.301248},{"c":3.11,"h":3.31,"l":3.11,"n":687,"o":3.27,"t":"2025-02-24T05:00:00Z","v":56607,"vw":3.204316},{"c":3.16,"h":3.2613,"l":3.12,"n":499,"o":3.13,"t":"2025-02-25T05:00:00Z","v":70865,"vw":3.175915},{"c":3.21,"h":3.265,"l":3.15,"n":515,"o":3.19,"t":"2025-02-26T05:00:00Z","v":39925,"vw":3.200062},{"c":3.17,"h":3.3449,"l":3.15,"n":514,"o":3.2,"t":"2025-02-27T05:00:00Z","v":38139,"vw":3.229621},{"c":3.07,"h":3.24,"l":3.06,"n":721,"o":3.2,"t":"2025-02-28T05:00:00Z","v":67702,"vw":3.157625},{"c":2.94,"h":3.1824,"l":2.9379,"n":569,"o":3.09,"t":"2025-03-03T05:00:00Z","v":59763,"vw":3.067735},{"c":2.82,"h":3.095,"l":2.82,"n":649,"o":2.9,"t":"2025-03-04T05:00:00Z","v":65839,"vw":2.907296},{"c":2.8,"h":2.945,"l":2.75,"n":685,"o":2.82,"t":"2025-03-05T05:00:00Z","v":66603,"vw":2.815218},{"c":2.85,"h":2.9464,"l":2.83,"n":493,"o":2.83,"t":"2025-03-06T05:00:00Z","v":49640,"vw":2.892212},{"c":2.74,"h":2.9559,"l":2.74,"n":861,"o":2.91,"t":"2025-03-07T05:00:00Z","v":86171,"vw":2.783279},{"c":2.66,"h":2.795,"l":2.66,"n":869,"o":2.78,"t":"2025-03-10T04:00:00Z","v":97689,"vw":2.704904},{"c":2.76,"h":2.78,"l":2.64,"n":570,"o":2.65,"t":"2025-03-11T04:00:00Z","v":88924,"vw":2.733113},{"c":2.93,"h":2.93,"l":2.81,"n":523,"o":2.815,"t":"2025-03-12T04:00:00Z","v":66215,"vw":2.869693},{"c":2.89,"h":2.94,"l":2.81,"n":532,"o":2.9,"t":"2025-03-13T04:00:00Z","v":29123,"vw":2.894986},{"c":3,"h":3.08,"l":2.91,"n":345,"o":2.92,"t":"2025-03-14T04:00:00Z","v":37549,"vw":2.98625},{"c":2.94,"h":3.0587,"l":2.93,"n":499,"o":3.01,"t":"2025-03-17T04:00:00Z","v":68159,"vw":3.005058},{"c":3.04,"h":3.24,"l":2.825,"n":852,"o":2.97,"t":"2025-03-18T04:00:00Z","v":207819,"vw":3.032407},{"c":3.04,"h":3.17,"l":2.9683,"n":511,"o":3.02,"t":"2025-03-19T04:00:00Z","v":36493,"vw":3.045922},{"c":3.26,"h":3.3287,"l":2.88,"n":664,"o":2.96,"t":"2025-03-20T04:00:00Z","v":123356,"vw":3.125639},{"c":3.5,"h":3.7,"l":3.12,"n":1773,"o":3.1201,"t":"2025-03-21T04:00:00Z","v":291165,"vw":3.509508},{"c":3.52,"h":3.82,"l":3.2014,"n":1008,"o":3.47,"t":"2025-03-24T04:00:00Z","v":161036,"vw":3.479581},{"c":3.26,"h":3.6,"l":3.25,"n":483,"o":3.52,"t":"2025-03-25T04:00:00Z","v":56043,"vw":3.350006},{"c":3.44,"h":3.7187,"l":2.87,"n":1489,"o":3.26,"t":"2025-03-26T04:00:00Z","v":271220,"vw":3.32478},{"c":3.9,"h":4,"l":3.33,"n":1345,"o":3.48,"t":"2025-03-27T04:00:00Z","v":241661,"vw":3.742914},{"c":3.8,"h":3.94,"l":3.7,"n":1146,"o":3.89,"t":"2025-03-28T04:00:00Z","v":54946,"vw":3.789098},{"c":3.33,"h":3.78,"l":3.24,"n":662,"o":3.7,"t":"2025-03-31T04:00:00Z","v":73892,"vw":3.400761},{"c":3.24,"h":3.4,"l":3.2,"n":323,"o":3.35,"t":"2025-04-01T04:00:00Z","v":35459,"vw":3.295662},{"c":3.26,"h":3.4308,"l":3.2,"n":245,"o":3.23,"t":"2025-04-02T04:00:00Z","v":19116,"vw":3.285143},{"c":2.95,"h":3.3506,"l":2.8666,"n":390,"o":3.17,"t":"2025-04-03T04:00:00Z","v":36264,"vw":2.990202},{"c":2.82,"h":2.9071,"l":2.74,"n":350,"o":2.87,"t":"2025-04-04T04:00:00Z","v":51036,"vw":2.816932},{"c":2.82,"h":2.9698,"l":2.71,"n":391,"o":2.8,"t":"2025-04-07T04:00:00Z","v":36159,"vw":2.791328},{"c":2.56,"h":2.88,"l":2.53,"n":511,"o":2.88,"t":"2025-04-08T04:00:00Z","v":55268,"vw":2.681584},{"c":2.75,"h":2.8809,"l":2.54,"n":324,"o":2.63,"t":"2025-04-09T04:00:00Z","v":29613,"vw":2.688083},{"c":2.56,"h":2.805,"l":2.52,"n":395,"o":2.7,"t":"2025-04-10T04:00:00Z","v":21289,"vw":2.617276},{"c":2.43,"h":2.6488,"l":2.41,"n":465,"o":2.53,"t":"2025-04-11T04:00:00Z","v":37225,"vw":2.461154},{"c":2.27,"h":2.5,"l":2.2501,"n":761,"o":2.5,"t":"2025-04-14T04:00:00Z","v":57348,"vw":2.345943},{"c":2.32,"h":2.38,"l":2.19,"n":387,"o":2.28,"t":"2025-04-15T04:00:00Z","v":35582,"vw":2.292289},{"c":2.31,"h":2.3799,"l":2.28,"n":236,"o":2.33,"t":"2025-04-16T04:00:00Z","v":21980,"vw":2.317522},{"c":2.45,"h":2.45,"l":2.27,"n":272,"o":2.3,"t":"2025-04-17T04:00:00Z","v":22222,"vw":2.369605},{"c":2.31,"h":2.48,"l":2.31,"n":300,"o":2.43,"t":"2025-04-21T04:00:00Z","v":25608,"vw":2.366771},{"c":2.37,"h":2.42,"l":2.32,"n":255,"o":2.33,"t":"2025-04-22T04:00:00Z","v":15583,"vw":2.365258},{"c":2.4,"h":2.4692,"l":2.29,"n":537,"o":2.41,"t":"2025-04-23T04:00:00Z","v":50109,"vw":2.362306},{"c":2.48,"h":2.5,"l":2.32,"n":246,"o":2.32,"t":"2025-04-24T04:00:00Z","v":14056,"vw":2.438774},{"c":2.4,"h":2.5792,"l":2.35,"n":263,"o":2.44,"t":"2025-04-25T04:00:00Z","v":14716,"vw":2.432588},{"c":2.36,"h":2.5738,"l":2.32,"n":606,"o":2.44,"t":"2025-04-28T04:00:00Z","v":76984,"vw":2.379152},{"c":2.42,"h":2.524,"l":2.35,"n":317,"o":2.35,"t":"2025-04-29T04:00:00Z","v":33390,"vw":2.440454},{"c":2.36,"h":2.55,"l":2.32,"n":375,"o":2.41,"t":"2025-04-30T04:00:00Z","v":40069,"vw":2.364054},{"c":2.33,"h":2.4,"l":2.33,"n":320,"o":2.37,"t":"2025-05-01T04:00:00Z","v":39487,"vw":2.370241},{"c":2.48,"h":2.5,"l":2.36,"n":220,"o":2.36,"t":"2025-05-02T04:00:00Z","v":20372,"vw":2.441882},{"c":2.31,"h":2.5565,"l":2.2,"n":1073,"o":2.49,"t":"2025-05-05T04:00:00Z","v":216448,"vw":2.278417},{"c":2.29,"h":2.37,"l":2.2123,"n":394,"o":2.26,"t":"2025-05-06T04:00:00Z","v":46798,"vw":2.295021},{"c":2.29,"h":2.31,"l":2.26,"n":177,"o":2.3,"t":"2025-05-07T04:00:00Z","v":9782,"vw":2.287416},{"c":2.56,"h":2.6,"l":2.3,"n":425,"o":2.33,"t":"2025-05-08T04:00:00Z","v":75515,"vw":2.496555},{"c":2.55,"h":2.61,"l":2.5209,"n":201,"o":2.57,"t":"2025-05-09T04:00:00Z","v":16362,"vw":2.584157},{"c":2.65,"h":2.808,"l":2.63,"n":408,"o":2.67,"t":"2025-05-12T04:00:00Z","v":22951,"vw":2.726654},{"c":2.67,"h":2.73,"l":2.63,"n":376,"o":2.63,"t":"2025-05-13T04:00:00Z","v":80687,"vw":2.682322},{"c":2.58,"h":2.74,"l":2.58,"n":230,"o":2.64,"t":"2025-05-14T04:00:00Z","v":12945,"vw":2.621627},{"c":2.76,"h":2.8,"l":2.58,"n":202,"o":2.58,"t":"2025-05-15T04:00:00Z","v":20751,"vw":2.730684},{"c":2.81,"h":2.865,"l":2.74,"n":260,"o":2.82,"t":"2025-05-16T04:00:00Z","v":19299,"vw":2.821177},{"c":2.71,"h":2.89,"l":2.6711,"n":219,"o":2.79,"t":"2025-05-19T04:00:00Z","v":16963,"vw":2.779383},{"c":2.63,"h":2.742,"l":2.63,"n":216,"o":2.7,"t":"2025-05-20T04:00:00Z","v":17434,"vw":2.680756},{"c":2.43,"h":2.59,"l":2.41,"n":275,"o":2.58,"t":"2025-05-21T04:00:00Z","v":30070,"vw":2.50565},{"c":2.84,"h":2.89,"l":2.41,"n":475,"o":2.41,"t":"2025-05-22T04:00:00Z","v":59476,"vw":2.657221},{"c":2.89,"h":2.93,"l":2.78,"n":270,"o":2.9,"t":"2025-05-23T04:00:00Z","v":51304,"vw":2.873229},{"c":2.71,"h":2.93,"l":2.71,"n":255,"o":2.91,"t":"2025-05-27T04:00:00Z","v":13885,"vw":2.792045},{"c":2.55,"h":2.7441,"l":2.495,"n":432,"o":2.71,"t":"2025-05-28T04:00:00Z","v":80389,"vw":2.579715},{"c":2.63,"h":2.67,"l":2.52,"n":209,"o":2.6,"t":"2025-05-29T04:00:00Z","v":42260,"vw":2.576904},{"c":2.56,"h":2.71,"l":2.552,"n":176,"o":2.62,"t":"2025-05-30T04:00:00Z","v":24650,"vw":2.613422},{"c":2.59,"h":2.645,"l":2.52,"n":235,"o":2.54,"t":"2025-06-02T04:00:00Z","v":18576,"vw":2.580929},{"c":2.59,"h":2.65,"l":2.52,"n":164,"o":2.58,"t":"2025-06-03T04:00:00Z","v":17409,"vw":2.592211},{"c":2.64,"h":2.68,"l":2.56,"n":221,"o":2.6,"t":"2025-06-04T04:00:00Z","v":16451,"vw":2.633842},{"c":2.63,"h":2.666,"l":2.6,"n":220,"o":2.6,"t":"2025-06-05T04:00:00Z","v":17035,"vw":2.631633},{"c":2.56,"h":2.67,"l":2.5209,"n":413,"o":2.67,"t":"2025-06-06T04:00:00Z","v":37280,"vw":2.607924},{"c":2.59,"h":2.6899,"l":2.5649,"n":502,"o":2.57,"t":"2025-06-09T04:00:00Z","v":55169,"vw":2.598627},{"c":3.05,"h":3.2399,"l":2.57,"n":972,"o":2.57,"t":"2025-06-10T04:00:00Z","v":162164,"vw":2.937048},{"c":3.24,"h":3.43,"l":2.9183,"n":833,"o":3.13,"t":"2025-06-11T04:00:00Z","v":97968,"vw":3.254055},{"c":3.35,"h":3.38,"l":3.1932,"n":646,"o":3.1932,"t":"2025-06-12T04:00:00Z","v":41056,"vw":3.292646},{"c":3.01,"h":3.35,"l":2.93,"n":367,"o":3.32,"t":"2025-06-13T04:00:00Z","v":26695,"vw":3.140495},{"c":3,"h":3.1599,"l":2.98,"n":227,"o":3,"t":"2025-06-16T04:00:00Z","v":18059,"vw":3.045664},{"c":2.96,"h":3.025,"l":2.84,"n":296,"o":2.96,"t":"2025-06-17T04:00:00Z","v":21771,"vw":2.948406},{"c":2.87,"h":2.98,"l":2.83,"n":309,"o":2.96,"t":"2025-06-18T04:00:00Z","v":17704,"vw":2.896955},{"c":2.77,"h":2.9934,"l":2.75,"n":443,"o":2.93,"t":"2025-06-20T04:00:00Z","v":79413,"vw":2.834714},{"c":2.83,"h":2.94,"l":2.65,"n":443,"o":2.7717,"t":"2025-06-23T04:00:00Z","v":76325,"vw":2.760046},{"c":2.87,"h":2.93,"l":2.74,"n":291,"o":2.83,"t":"2025-06-24T04:00:00Z","v":23134,"vw":2.8491},{"c":2.83,"h":2.89,"l":2.78,"n":358,"o":2.86,"t":"2025-06-25T04:00:00Z","v":23055,"vw":2.829334},{"c":2.77,"h":2.83,"l":2.72,"n":255,"o":2.83,"t":"2025-06-26T04:00:00Z","v":18797,"vw":2.763051},{"c":2.76,"h":2.8283,"l":2.7107,"n":225,"o":2.81,"t":"2025-06-27T04:00:00Z","v":20209,"vw":2.765489},{"c":2.81,"h":2.83,"l":2.75,"n":287,"o":2.82,"t":"2025-06-30T04:00:00Z","v":21856,"vw":2.797964},{"c":2.84,"h":2.89,"l":2.7325,"n":519,"o":2.82,"t":"2025-07-01T04:00:00Z","v":47622,"vw":2.810549},{"c":2.87,"h":2.8999,"l":2.78,"n":278,"o":2.85,"t":"2025-07-02T04:00:00Z","v":45471,"vw":2.84744},{"c":2.96,"h":3.05,"l":2.845,"n":321,"o":2.87,"t":"2025-07-03T04:00:00Z","v":43026,"vw":2.946594},{"c":2.95,"h":3.02,"l":2.83,"n":481,"o":2.96,"t":"2025-07-07T04:00:00Z","v":29136,"vw":2.917539},{"c":2.9,"h":3.0315,"l":2.88,"n":428,"o":2.95,"t":"2025-07-08T04:00:00Z","v":35296,"vw":2.935419},{"c":3.01,"h":3.03,"l":2.841,"n":204,"o":2.93,"t":"2025-07-09T04:00:00Z","v":26157,"vw":2.934018},{"c":3.04,"h":3.07,"l":2.935,"n":434,"o":3,"t":"2025-07-10T04:00:00Z","v":33615,"vw":3.007584},{"c":3.12,"h":3.16,"l":2.997,"n":313,"o":3.04,"t":"2025-07-11T04:00:00Z","v":19860,"vw":3.081083},{"c":2.86,"h":3.2141,"l":2.8098,"n":680,"o":3.14,"t":"2025-07-14T04:00:00Z","v":74691,"vw":2.937298},{"c":2.92,"h":2.945,"l":2.81,"n":362,"o":2.83,"t":"2025-07-15T04:00:00Z","v":30495,"vw":2.86147},{"c":2.93,"h":3.0103,"l":2.79,"n":413,"o":2.96,"t":"2025-07-16T04:00:00Z","v":13271,"vw":2.926062},{"c":2.81,"h":3.07,"l":2.81,"n":437,"o":3.0118,"t":"2025-07-17T04:00:00Z","v":25552,"vw":2.889597},{"c":2.82,"h":2.8575,"l":2.76,"n":246,"o":2.83,"t":"2025-07-18T04:00:00Z","v":23844,"vw":2.812839},{"c":2.89,"h":2.91,"l":2.85,"n":370,"o":2.86,"t":"2025-07-21T04:00:00Z","v":30400,"vw":2.888339},{"c":3.04,"h":3.15,"l":2.8771,"n":322,"o":2.9,"t":"2025-07-22T04:00:00Z","v":35206,"vw":3.054155},{"c":3.2,"h":3.2,"l":3.01,"n":368,"o":3.1,"t":"2025-07-23T04:00:00Z","v":24575,"vw":3.128591},{"c":3.17,"h":3.1995,"l":3.12,"n":191,"o":3.18,"t":"2025-07-24T04:00:00Z","v":21610,"vw":3.151368},{"c":3.04,"h":3.17,"l":3,"n":235,"o":3.17,"t":"2025-07-25T04:00:00Z","v":9980,"vw":3.063998},{"c":2.99,"h":3.1295,"l":2.95,"n":249,"o":3.03,"t":"2025-07-28T04:00:00Z","v":26909,"vw":2.993033},{"c":2.89,"h":3.2362,"l":2.8199,"n":488,"o":2.96,"t":"2025-07-29T04:00:00Z","v":114592,"vw":2.977474},{"c":2.98,"h":3.19,"l":2.89,"n":666,"o":2.89,"t":"2025-07-30T04:00:00Z","v":138518,"vw":3.006185},{"c":2.82,"h":3.08,"l":2.78,"n":588,"o":2.98,"t":"2025-07-31T04:00:00Z","v":94514,"vw":2.881585},{"c":2.79,"h":2.8728,"l":2.72,"n":252,"o":2.82,"t":"2025-08-01T04:00:00Z","v":30518,"vw":2.763208},{"c":2.74,"h":2.9114,"l":2.7301,"n":222,"o":2.82,"t":"2025-08-04T04:00:00Z","v":23962,"vw":2.786937},{"c":2.91,"h":2.96,"l":2.73,"n":267,"o":2.76,"t":"2025-08-05T04:00:00Z","v":47204,"vw":2.793851},{"c":2.82,"h":2.975,"l":2.79,"n":372,"o":2.92,"t":"2025-08-06T04:00:00Z","v":42675,"vw":2.895121},{"c":2.87,"h":2.9299,"l":2.82,"n":237,"o":2.87,"t":"2025-08-07T04:00:00Z","v":18440,"vw":2.856541},{"c":2.85,"h":2.9675,"l":2.76,"n":160,"o":2.9675,"t":"2025-08-08T04:00:00Z","v":16519,"vw":2.82142},{"c":2.79,"h":2.8988,"l":2.73,"n":312,"o":2.86,"t":"2025-08-11T04:00:00Z","v":23330,"vw":2.809853},{"c":2.89,"h":2.9329,"l":2.8,"n":154,"o":2.8,"t":"2025-08-12T04:00:00Z","v":14336,"vw":2.87726},{"c":2.86,"h":2.92,"l":2.8206,"n":261,"o":2.88,"t":"2025-08-13T04:00:00Z","v":29921,"vw":2.863979},{"c":2.84,"h":2.95,"l":2.765,"n":203,"o":2.84,"t":"2025-08-14T04:00:00Z","v":13309,"vw":2.846114},{"c":2.82,"h":2.9,"l":2.81,"n":238,"o":2.81,"t":"2025-08-15T04:00:00Z","v":12271,"vw":2.838734},{"c":2.82,"h":2.8984,"l":2.814,"n":211,"o":2.85,"t":"2025-08-18T04:00:00Z","v":11031,"vw":2.843811},{"c":2.81,"h":2.89,"l":2.8,"n":207,"o":2.8208,"t":"2025-08-19T04:00:00Z","v":25335,"vw":2.821264},{"c":2.84,"h":2.85,"l":2.8,"n":191,"o":2.82,"t":"2025-08-20T04:00:00Z","v":9064,"vw":2.820693},{"c":3.81,"h":4,"l":3.1208,"n":13181,"o":3.21,"t":"2025-08-21T04:00:00Z","v":2253423,"vw":3.734835},{"c":3.7,"h":3.79,"l":3.5,"n":1977,"o":3.75,"t":"2025-08-22T04:00:00Z","v":391856,"vw":3.68168},{"c":4.06,"h":4.1295,"l":3.62,"n":1379,"o":3.62,"t":"2025-08-25T04:00:00Z","v":186454,"vw":3.955256},{"c":3.95,"h":4.0578,"l":3.9415,"n":832,"o":4,"t":"2025-08-26T04:00:00Z","v":61697,"vw":3.99},{"c":3.9,"h":4.0324,"l":3.84,"n":910,"o":3.89,"t":"2025-08-27T04:00:00Z","v":79216,"vw":3.91542},{"c":3.93,"h":3.97,"l":3.87,"n":490,"o":3.97,"t":"2025-08-28T04:00:00Z","v":75232,"vw":3.919715},{"c":4.11,"h":4.2,"l":3.921,"n":1155,"o":3.99,"t":"2025-08-29T04:00:00Z","v":212470,"vw":4.05696},{"c":4.35,"h":4.55,"l":4.13,"n":1599,"o":4.2,"t":"2025-09-02T04:00:00Z","v":185722,"vw":4.362772},{"c":4.22,"h":4.4799,"l":4.2,"n":724,"o":4.35,"t":"2025-09-03T04:00:00Z","v":47504,"vw":4.276754},{"c":4.5,"h":4.5,"l":4.21,"n":1035,"o":4.21,"t":"2025-09-04T04:00:00Z","v":85964,"vw":4.378584},{"c":4.42,"h":4.65,"l":4.335,"n":658,"o":4.52,"t":"2025-09-05T04:00:00Z","v":64424,"vw":4.525634},{"c":4.72,"h":4.915,"l":4.46,"n":1428,"o":4.46,"t":"2025-09-08T04:00:00Z","v":172915,"vw":4.752527},{"c":4.41,"h":4.6658,"l":4.3078,"n":826,"o":4.63,"t":"2025-09-09T04:00:00Z","v":48735,"vw":4.46011},{"c":4.54,"h":4.595,"l":4.31,"n":762,"o":4.39,"t":"2025-09-10T04:00:00Z","v":52377,"vw":4.466438},{"c":4.56,"h":4.57,"l":4.47,"n":356,"o":4.47,"t":"2025-09-11T04:00:00Z","v":27928,"vw":4.520518},{"c":4.62,"h":4.7245,"l":4.48,"n":473,"o":4.55,"t":"2025-09-12T04:00:00Z","v":59208,"vw":4.591317},{"c":4.56,"h":4.7299,"l":4.54,"n":508,"o":4.65,"t":"2025-09-15T04:00:00Z","v":46972,"vw":4.619859},{"c":4.57,"h":4.72,"l":4.57,"n":287,"o":4.59,"t":"2025-09-16T04:00:00Z","v":22489,"vw":4.61168},{"c":4.64,"h":4.68,"l":4.54,"n":695,"o":4.63,"t":"2025-09-17T04:00:00Z","v":61172,"vw":4.617848},{"c":4.5,"h":4.7249,"l":4.41,"n":563,"o":4.67,"t":"2025-09-18T04:00:00Z","v":79009,"vw":4.52351},{"c":4.38,"h":4.5526,"l":4.35,"n":501,"o":4.49,"t":"2025-09-19T04:00:00Z","v":104894,"vw":4.406827},{"c":4.41,"h":4.43,"l":4.3,"n":419,"o":4.38,"t":"2025-09-22T04:00:00Z","v":38048,"vw":4.381569},{"c":4.38,"h":4.41,"l":4.34,"n":235,"o":4.41,"t":"2025-09-23T04:00:00Z","v":18160,"vw":4.369711},{"c":4.34,"h":4.44,"l":4.27,"n":490,"o":4.41,"t":"2025-09-24T04:00:00Z","v":52255,"vw":4.310647},{"c":4.27,"h":4.3648,"l":4.26,"n":277,"o":4.34,"t":"2025-09-25T04:00:00Z","v":18239,"vw":4.282186},{"c":4.26,"h":4.27,"l":4.21,"n":409,"o":4.27,"t":"2025-09-26T04:00:00Z","v":47427,"vw":4.241486},{"c":4.2,"h":4.25,"l":4.2,"n":937,"o":4.23,"t":"2025-09-29T04:00:00Z","v":62480,"vw":4.20393},{"c":4.21,"h":4.27,"l":4.2,"n":233,"o":4.2,"t":"2025-09-30T04:00:00Z","v":19000,"vw":4.21897},{"c":4.21,"h":4.245,"l":4.16,"n":309,"o":4.16,"t":"2025-10-01T04:00:00Z","v":41560,"vw":4.203592},{"c":4.47,"h":4.5786,"l":4.27,"n":1201,"o":4.27,"t":"2025-10-02T04:00:00Z","v":123108,"vw":4.457714},{"c":4.58,"h":4.665,"l":4.48,"n":406,"o":4.48,"t":"2025-10-03T04:00:00Z","v":42605,"vw":4.589474},{"c":4.34,"h":4.61,"l":4.31,"n":497,"o":4.61,"t":"2025-10-06T04:00:00Z","v":29837,"vw":4.397976},{"c":4.31,"h":4.4399,"l":4.24,"n":283,"o":4.35,"t":"2025-10-07T04:00:00Z","v":21456,"vw":4.302327},{"c":4.33,"h":4.445,"l":4.27,"n":230,"o":4.32,"t":"2025-10-08T04:00:00Z","v":33710,"vw":4.334552},{"c":4.4,"h":4.4,"l":4.28,"n":549,"o":4.31,"t":"2025-10-09T04:00:00Z","v":34589,"vw":4.327286},{"c":4.29,"h":4.495,"l":4.25,"n":400,"o":4.39,"t":"2025-10-10T04:00:00Z","v":57093,"vw":4.318838},{"c":4.2,"h":4.3,"l":4.16,"n":536,"o":4.29,"t":"2025-10-13T04:00:00Z","v":65513,"vw":4.202439},{"c":4.18,"h":4.23,"l":4.16,"n":402,"o":4.18,"t":"2025-10-14T04:00:00Z","v":52123,"vw":4.181761},{"c":4.09,"h":4.21,"l":4.06,"n":564,"o":4.2,"t":"2025-10-15T04:00:00Z","v":59624,"vw":4.123381},{"c":3.89,"h":4.09,"l":3.825,"n":513,"o":4.08,"t":"2025-10-16T04:00:00Z","v":64130,"vw":3.936145},{"c":3.89,"h":3.94,"l":3.6701,"n":872,"o":3.87,"t":"2025-10-17T04:00:00Z","v":80181,"vw":3.807505},{"c":4.08,"h":4.11,"l":3.92,"n":280,"o":3.92,"t":"2025-10-20T04:00:00Z","v":24078,"vw":4.057659},{"c":3.99,"h":4.28,"l":3.9501,"n":444,"o":4.04,"t":"2025-10-21T04:00:00Z","v":13971,"vw":3.998153},{"c":4.23,"h":4.5899,"l":3.91,"n":897,"o":4.095,"t":"2025-10-22T04:00:00Z","v":199540,"vw":4.313453},{"c":4.31,"h":4.33,"l":4.0885,"n":485,"o":4.27,"t":"2025-10-23T04:00:00Z","v":22779,"vw":4.276395},{"c":4.27,"h":4.3447,"l":4.19,"n":238,"o":4.34,"t":"2025-10-24T04:00:00Z","v":12066,"vw":4.27172},{"c":4.36,"h":4.4621,"l":3.92,"n":705,"o":4.29,"t":"2025-10-27T04:00:00Z","v":241405,"vw":4.17218},{"c":3.93,"h":4.44,"l":3.6803,"n":1152,"o":4.33,"t":"2025-10-28T04:00:00Z","v":340496,"vw":3.881791},{"c":3.86,"h":4.04,"l":3.82,"n":301,"o":3.94,"t":"2025-10-29T04:00:00Z","v":18209,"vw":3.938918},{"c":3.68,"h":3.8999,"l":3.65,"n":389,"o":3.82,"t":"2025-10-30T04:00:00Z","v":42587,"vw":3.762548},{"c":3.85,"h":3.89,"l":3.63,"n":267,"o":3.63,"t":"2025-10-31T04:00:00Z","v":35836,"vw":3.780345},{"c":3.95,"h":3.99,"l":3.825,"n":465,"o":3.83,"t":"2025-11-03T05:00:00Z","v":36173,"vw":3.856733},{"c":3.86,"h":4.035,"l":3.79,"n":307,"o":3.9,"t":"2025-11-04T05:00:00Z","v":25253,"vw":3.874237},{"c":3.85,"h":3.87,"l":3.8,"n":235,"o":3.84,"t":"2025-11-05T05:00:00Z","v":11862,"vw":3.834026},{"c":3.78,"h":3.8,"l":3.74,"n":250,"o":3.76,"t":"2025-11-06T05:00:00Z","v":16871,"vw":3.759219},{"c":3.67,"h":3.74,"l":3.62,"n":490,"o":3.72,"t":"2025-11-07T05:00:00Z","v":36004,"vw":3.668463},{"c":3.75,"h":3.87,"l":3.68,"n":394,"o":3.69,"t":"2025-11-10T05:00:00Z","v":38868,"vw":3.756123},{"c":3.73,"h":3.7558,"l":3.6895,"n":142,"o":3.7,"t":"2025-11-11T05:00:00Z","v":7893,"vw":3.721983},{"c":3.66,"h":3.795,"l":3.65,"n":508,"o":3.72,"t":"2025-11-12T05:00:00Z","v":47369,"vw":3.694754},{"c":3.5,"h":3.69,"l":3.41,"n":918,"o":3.61,"t":"2025-11-13T05:00:00Z","v":349140,"vw":3.514626},{"c":3.55,"h":3.6833,"l":3.5,"n":335,"o":3.5,"t":"2025-11-14T05:00:00Z","v":27831,"vw":3.545955},{"c":3.35,"h":3.55,"l":3.32,"n":605,"o":3.55,"t":"2025-11-17T05:00:00Z","v":77698,"vw":3.442842},{"c":3.41,"h":3.47,"l":3.32,"n":175,"o":3.33,"t":"2025-11-18T05:00:00Z","v":16853,"vw":3.391646},{"c":3.42,"h":3.48,"l":3.37,"n":349,"o":3.47,"t":"2025-11-19T05:00:00Z","v":26642,"vw":3.430907},{"c":3.35,"h":3.4199,"l":3.22,"n":874,"o":3.35,"t":"2025-11-20T05:00:00Z","v":130274,"vw":3.273861},{"c":3.25,"h":3.34,"l":3.2201,"n":290,"o":3.3,"t":"2025-11-21T05:00:00Z","v":14869,"vw":3.262754},{"c":3.08,"h":3.22,"l":3.03,"n":1142,"o":3.22,"t":"2025-11-24T05:00:00Z","v":103369,"vw":3.093535},{"c":3.46,"h":3.48,"l":3.1,"n":512,"o":3.1,"t":"2025-11-25T05:00:00Z","v":42281,"vw":3.270612},{"c":3.49,"h":3.6,"l":3.46,"n":619,"o":3.46,"t":"2025-11-26T05:00:00Z","v":22111,"vw":3.51399},{"c":3.5,"h":3.57,"l":3.48,"n":228,"o":3.5,"t":"2025-11-28T05:00:00Z","v":13127,"vw":3.499615},{"c":3.42,"h":3.48,"l":3.28,"n":293,"o":3.45,"t":"2025-12-01T05:00:00Z","v":34115,"vw":3.424367},{"c":3.48,"h":3.49,"l":3.39,"n":284,"o":3.42,"t":"2025-12-02T05:00:00Z","v":20594,"vw":3.432651},{"c":3.6,"h":3.6,"l":3.4,"n":347,"o":3.47,"t":"2025-12-03T05:00:00Z","v":33960,"vw":3.493833},{"c":3.41,"h":3.6,"l":3.38,"n":394,"o":3.6,"t":"2025-12-04T05:00:00Z","v":30861,"vw":3.465059},{"c":3.47,"h":3.49,"l":3.35,"n":380,"o":3.38,"t":"2025-12-05T05:00:00Z","v":40809,"vw":3.397212},{"c":3.26,"h":3.47,"l":3.26,"n":352,"o":3.47,"t":"2025-12-08T05:00:00Z","v":23460,"vw":3.363003},{"c":3.27,"h":3.345,"l":3.13,"n":495,"o":3.27,"t":"2025-12-09T05:00:00Z","v":45415,"vw":3.238642},{"c":3.38,"h":3.49,"l":3.29,"n":613,"o":3.31,"t":"2025-12-10T05:00:00Z","v":36653,"vw":3.383301},{"c":3.48,"h":3.57,"l":3.3652,"n":228,"o":3.45,"t":"2025-12-11T05:00:00Z","v":12564,"vw":3.465477},{"c":3.4,"h":3.52,"l":3.39,"n":250,"o":3.5,"t":"2025-12-12T05:00:00Z","v":13324,"vw":3.422276},{"c":3.2,"h":3.4201,"l":3.06,"n":533,"o":3.4,"t":"2025-12-15T05:00:00Z","v":153239,"vw":3.17493},{"c":3.16,"h":3.25,"l":3,"n":687,"o":3.25,"t":"2025-12-16T05:00:00Z","v":121939,"vw":3.074982},{"c":3.16,"h":3.2721,"l":3.04,"n":1223,"o":3.17,"t":"2025-12-17T05:00:00Z","v":108572,"vw":3.102848},{"c":3.16,"h":3.22,"l":3.08,"n":152,"o":3.17,"t":"2025-12-18T05:00:00Z","v":10209,"vw":3.153847},{"c":3.08,"h":3.18,"l":3.06,"n":589,"o":3.16,"t":"2025-12-19T05:00:00Z","v":80430,"vw":3.110931},{"c":3.28,"h":3.52,"l":3.06,"n":705,"o":3.08,"t":"2025-12-22T05:00:00Z","v":88449,"vw":3.186155},{"c":3.19,"h":3.4986,"l":3.1313,"n":465,"o":3.28,"t":"2025-12-23T05:00:00Z","v":17128,"vw":3.259213},{"c":3.15,"h":3.21,"l":3.05,"n":360,"o":3.21,"t":"2025-12-24T05:00:00Z","v":28275,"vw":3.121459},{"c":3.08,"h":3.1755,"l":3,"n":373,"o":3.14,"t":"2025-12-26T05:00:00Z","v":65931,"vw":3.07406},{"c":3.11,"h":3.12,"l":2.98,"n":698,"o":3,"t":"2025-12-29T05:00:00Z","v":99419,"vw":3.035848},{"c":3.05,"h":3.11,"l":3.05,"n":499,"o":3.0604,"t":"2025-12-30T05:00:00Z","v":38472,"vw":3.070703},{"c":3.09,"h":3.13,"l":3.03,"n":483,"o":3.0934,"t":"2025-12-31T05:00:00Z","v":46965,"vw":3.077487},{"c":3,"h":3.21,"l":2.78,"n":729,"o":3.12,"t":"2026-01-02T05:00:00Z","v":190391,"vw":3.002886},{"c":3.03,"h":3.14,"l":2.99,"n":565,"o":3.01,"t":"2026-01-05T05:00:00Z","v":44601,"vw":3.017481},{"c":3.06,"h":3.12,"l":3.01,"n":412,"o":3.01,"t":"2026-01-06T05:00:00Z","v":27532,"vw":3.042774},{"c":3.03,"h":3.13,"l":3.03,"n":352,"o":3.08,"t":"2026-01-07T05:00:00Z","v":22909,"vw":3.05893},{"c":3.22,"h":3.24,"l":3.05,"n":540,"o":3.05,"t":"2026-01-08T05:00:00Z","v":58995,"vw":3.164385},{"c":3.53,"h":3.67,"l":3.16,"n":1158,"o":3.19,"t":"2026-01-09T05:00:00Z","v":75337,"vw":3.458122},{"c":3.48,"h":3.73,"l":3.4,"n":656,"o":3.55,"t":"2026-01-12T05:00:00Z","v":66211,"vw":3.59021},{"c":3.48,"h":3.54,"l":3.4,"n":464,"o":3.4326,"t":"2026-01-13T05:00:00Z","v":52947,"vw":3.471043},{"c":3.53,"h":3.61,"l":3.45,"n":680,"o":3.56,"t":"2026-01-14T05:00:00Z","v":33811,"vw":3.519215},{"c":3.42,"h":3.495,"l":3.3625,"n":537,"o":3.48,"t":"2026-01-15T05:00:00Z","v":21209,"vw":3.425661},{"c":3.45,"h":3.49,"l":3.4,"n":193,"o":3.47,"t":"2026-01-16T05:00:00Z","v":12046,"vw":3.439447},{"c":3.34,"h":3.55,"l":3.33,"n":786,"o":3.43,"t":"2026-01-20T05:00:00Z","v":135563,"vw":3.427558},{"c":3.28,"h":3.4561,"l":3.27,"n":502,"o":3.33,"t":"2026-01-21T05:00:00Z","v":25419,"vw":3.33712},{"c":3.36,"h":3.3766,"l":3.27,"n":298,"o":3.359,"t":"2026-01-22T05:00:00Z","v":25679,"vw":3.327045},{"c":3.21,"h":3.37,"l":3.21,"n":418,"o":3.26,"t":"2026-01-23T05:00:00Z","v":64060,"vw":3.26666},{"c":3.31,"h":3.4201,"l":3.2,"n":1018,"o":3.22,"t":"2026-01-26T05:00:00Z","v":104751,"vw":3.300161},{"c":3.34,"h":3.4299,"l":3.3,"n":165,"o":3.32,"t":"2026-01-27T05:00:00Z","v":7386,"vw":3.339692},{"c":3.22,"h":3.38,"l":3.21,"n":1199,"o":3.2456,"t":"2026-01-28T05:00:00Z","v":25074,"vw":3.272452},{"c":3.09,"h":3.34,"l":2.9,"n":1087,"o":3.29,"t":"2026-01-29T05:00:00Z","v":276231,"vw":3.083439},{"c":3.05,"h":3.15,"l":3.0403,"n":1182,"o":3.07,"t":"2026-01-30T05:00:00Z","v":33624,"vw":3.070727},{"c":3.04,"h":3.11,"l":3.02,"n":335,"o":3.03,"t":"2026-02-02T05:00:00Z","v":21042,"vw":3.054383},{"c":3.05,"h":3.13,"l":3.02,"n":658,"o":3.07,"t":"2026-02-03T05:00:00Z","v":50681,"vw":3.064049},{"c":3.03,"h":3.08,"l":3.02,"n":379,"o":3.06,"t":"2026-02-04T05:00:00Z","v":22213,"vw":3.045411},{"c":3,"h":3.06,"l":2.98,"n":408,"o":3.04,"t":"2026-02-05T05:00:00Z","v":49061,"vw":3.011315},{"c":3.03,"h":3.1,"l":2.99,"n":470,"o":3.01,"t":"2026-02-06T05:00:00Z","v":40487,"vw":3.041259},{"c":3.03,"h":3.0803,"l":3.02,"n":433,"o":3.04,"t":"2026-02-09T05:00:00Z","v":33692,"vw":3.049103},{"c":3.01,"h":3.145,"l":3.01,"n":430,"o":3.05,"t":"2026-02-10T05:00:00Z","v":28768,"vw":3.067389},{"c":3.02,"h":3.06,"l":2.96,"n":366,"o":3.03,"t":"2026-02-11T05:00:00Z","v":34408,"vw":3.011639},{"c":2.99,"h":3.12,"l":2.8093,"n":745,"o":3.05,"t":"2026-02-12T05:00:00Z","v":220071,"vw":2.925688},{"c":3.07,"h":3.18,"l":2.976,"n":578,"o":3.02,"t":"2026-02-13T05:00:00Z","v":54571,"vw":3.10554},{"c":3.1,"h":3.18,"l":3.05,"n":294,"o":3.08,"t":"2026-02-17T05:00:00Z","v":32303,"vw":3.090843},{"c":3.06,"h":3.22,"l":3.04,"n":426,"o":3.08,"t":"2026-02-18T05:00:00Z","v":44497,"vw":3.100279},{"c":3.04,"h":3.0699,"l":3.02,"n":278,"o":3.04,"t":"2026-02-19T05:00:00Z","v":18363,"vw":3.034755},{"c":3.11,"h":3.145,"l":3.03,"n":289,"o":3.04,"t":"2026-02-20T05:00:00Z","v":26247,"vw":3.103414},{"c":2.95,"h":3.125,"l":2.9,"n":390,"o":3.07,"t":"2026-02-23T05:00:00Z","v":60921,"vw":2.986839},{"c":3.02,"h":3.2,"l":2.95,"n":321,"o":2.9868,"t":"2026-02-24T05:00:00Z","v":56604,"vw":3.061005},{"c":3.04,"h":3.13,"l":3,"n":340,"o":3.13,"t":"2026-02-25T05:00:00Z","v":20980,"vw":3.043808},{"c":3.06,"h":3.11,"l":2.95,"n":291,"o":3.05,"t":"2026-02-26T05:00:00Z","v":28749,"vw":3.015466},{"c":3.01,"h":3.12,"l":2.99,"n":355,"o":3.05,"t":"2026-02-27T05:00:00Z","v":22923,"vw":3.036175},{"c":3,"h":3.16,"l":2.96,"n":282,"o":2.97,"t":"2026-03-02T05:00:00Z","v":48673,"vw":2.998474},{"c":2.97,"h":3.0246,"l":2.89,"n":317,"o":2.97,"t":"2026-03-03T05:00:00Z","v":56422,"vw":2.947899},{"c":3.12,"h":3.12,"l":2.98,"n":258,"o":3.04,"t":"2026-03-04T05:00:00Z","v":12243,"vw":3.051242},{"c":3.29,"h":3.41,"l":2.98,"n":693,"o":3.11,"t":"2026-03-05T05:00:00Z","v":182149,"vw":3.249156},{"c":3.06,"h":3.35,"l":3.045,"n":795,"o":3.28,"t":"2026-03-06T05:00:00Z","v":26983,"vw":3.135218},{"c":3.11,"h":3.14,"l":3.02,"n":1602,"o":3.05,"t":"2026-03-09T04:00:00Z","v":25674,"vw":3.073297},{"c":2.95,"h":3.1069,"l":2.91,"n":676,"o":3.07,"t":"2026-03-10T04:00:00Z","v":36609,"vw":3.016475},{"c":2.97,"h":3.11,"l":2.96,"n":2629,"o":2.96,"t":"2026-03-11T04:00:00Z","v":26862,"vw":3.004551},{"c":3.04,"h":3.08,"l":2.97,"n":2023,"o":3,"t":"2026-03-12T04:00:00Z","v":37241,"vw":3.01524},{"c":3,"h":3.05,"l":2.96,"n":402,"o":2.99,"t":"2026-03-13T04:00:00Z","v":27962,"vw":3.009809},{"c":3.02,"h":3.08,"l":2.97,"n":835,"o":3,"t":"2026-03-16T04:00:00Z","v":61568,"vw":3.008283},{"c":2.99,"h":3.0632,"l":2.97,"n":517,"o":3.035,"t":"2026-03-17T04:00:00Z","v":37784,"vw":3.011335},{"c":2.92,"h":3.03,"l":2.92,"n":662,"o":2.98,"t":"2026-03-18T04:00:00Z","v":36560,"vw":2.968077},{"c":2.9,"h":3.12,"l":2.9,"n":783,"o":2.94,"t":"2026-03-19T04:00:00Z","v":146408,"vw":2.986049},{"c":2.93,"h":3.25,"l":2.91,"n":1203,"o":2.941,"t":"2026-03-20T04:00:00Z","v":250431,"vw":3.01369},{"c":2.92,"h":3.005,"l":2.92,"n":1024,"o":2.95,"t":"2026-03-23T04:00:00Z","v":58397,"vw":2.950354},{"c":2.77,"h":2.97,"l":2.77,"n":566,"o":2.96,"t":"2026-03-24T04:00:00Z","v":102867,"vw":2.861502},{"c":2.75,"h":2.9,"l":2.73,"n":486,"o":2.82,"t":"2026-03-25T04:00:00Z","v":44027,"vw":2.774945},{"c":2.66,"h":2.78,"l":2.65,"n":418,"o":2.75,"t":"2026-03-26T04:00:00Z","v":46476,"vw":2.69453},{"c":2.74,"h":2.846,"l":2.65,"n":852,"o":2.67,"t":"2026-03-27T04:00:00Z","v":59048,"vw":2.773586},{"c":2.78,"h":2.9,"l":2.75,"n":725,"o":2.75,"t":"2026-03-30T04:00:00Z","v":73702,"vw":2.824543},{"c":2.83,"h":2.87,"l":2.75,"n":747,"o":2.85,"t":"2026-03-31T04:00:00Z","v":45451,"vw":2.829957},{"c":2.84,"h":2.95,"l":2.83,"n":384,"o":2.83,"t":"2026-04-01T04:00:00Z","v":20763,"vw":2.854689},{"c":2.78,"h":2.91,"l":2.78,"n":425,"o":2.82,"t":"2026-04-02T04:00:00Z","v":25914,"vw":2.847136},{"c":2.84,"h":2.895,"l":2.75,"n":661,"o":2.77,"t":"2026-04-06T04:00:00Z","v":60612,"vw":2.838662},{"c":3.05,"h":3.12,"l":2.59,"n":1490,"o":2.81,"t":"2026-04-07T04:00:00Z","v":267339,"vw":2.906307},{"c":3.1,"h":3.36,"l":3.1,"n":1498,"o":3.14,"t":"2026-04-08T04:00:00Z","v":210773,"vw":3.248752},{"c":3.05,"h":3.24,"l":2.99,"n":1416,"o":3.13,"t":"2026-04-09T04:00:00Z","v":30727,"vw":3.073783},{"c":2.96,"h":3.09,"l":2.91,"n":308,"o":3.06,"t":"2026-04-10T04:00:00Z","v":19917,"vw":2.988139},{"c":2.94,"h":3.02,"l":2.8874,"n":312,"o":3,"t":"2026-04-13T04:00:00Z","v":27718,"vw":2.954057},{"c":2.87,"h":3.01,"l":2.85,"n":386,"o":2.96,"t":"2026-04-14T04:00:00Z","v":23203,"vw":2.922621},{"c":2.95,"h":2.99,"l":2.9,"n":347,"o":2.9,"t":"2026-04-15T04:00:00Z","v":30615,"vw":2.94264},{"c":2.98,"h":3.0199,"l":2.8961,"n":245,"o":2.96,"t":"2026-04-16T04:00:00Z","v":12708,"vw":2.961568},{"c":2.79,"h":3.03,"l":2.79,"n":400,"o":3.03,"t":"2026-04-17T04:00:00Z","v":53018,"vw":2.892381},{"c":2.79,"h":2.8901,"l":2.72,"n":1016,"o":2.86,"t":"2026-04-20T04:00:00Z","v":108256,"vw":2.814312},{"c":2.91,"h":2.9799,"l":2.83,"n":273,"o":2.83,"t":"2026-04-21T04:00:00Z","v":21132,"vw":2.904092},{"c":2.97,"h":2.98,"l":2.9201,"n":720,"o":2.9354,"t":"2026-04-22T04:00:00Z","v":58653,"vw":2.951692},{"c":2.87,"h":2.965,"l":2.85,"n":517,"o":2.93,"t":"2026-04-23T04:00:00Z","v":36170,"vw":2.911455},{"c":2.89,"h":2.91,"l":2.85,"n":166,"o":2.91,"t":"2026-04-24T04:00:00Z","v":12883,"vw":2.886863},{"c":2.83,"h":2.915,"l":2.83,"n":303,"o":2.88,"t":"2026-04-27T04:00:00Z","v":11471,"vw":2.857858},{"c":2.84,"h":2.86,"l":2.7901,"n":549,"o":2.835,"t":"2026-04-28T04:00:00Z","v":33774,"vw":2.830717},{"c":2.81,"h":2.91,"l":2.77,"n":503,"o":2.8,"t":"2026-04-29T04:00:00Z","v":28193,"vw":2.852168},{"c":2.87,"h":2.91,"l":2.82,"n":236,"o":2.85,"t":"2026-04-30T04:00:00Z","v":14464,"vw":2.883576},{"c":2.86,"h":2.9,"l":2.85,"n":203,"o":2.9,"t":"2026-05-01T04:00:00Z","v":12348,"vw":2.875673},{"c":3.01,"h":3.1299,"l":2.84,"n":1105,"o":2.84,"t":"2026-05-04T04:00:00Z","v":337369,"vw":2.996123},{"c":2.9,"h":3,"l":2.88,"n":478,"o":3,"t":"2026-05-05T04:00:00Z","v":34010,"vw":2.944453},{"c":2.88,"h":2.92,"l":2.86,"n":367,"o":2.86,"t":"2026-05-06T04:00:00Z","v":17134,"vw":2.880486},{"c":2.9,"h":2.92,"l":2.84,"n":295,"o":2.88,"t":"2026-05-07T04:00:00Z","v":20438,"vw":2.871928},{"c":2.89,"h":2.94,"l":2.88,"n":216,"o":2.92,"t":"2026-05-08T04:00:00Z","v":5404,"vw":2.899116},{"c":2.91,"h":2.9465,"l":2.86,"n":489,"o":2.87,"t":"2026-05-11T04:00:00Z","v":12785,"vw":2.899551},{"c":2.91,"h":2.94,"l":2.86,"n":307,"o":2.93,"t":"2026-05-12T04:00:00Z","v":14650,"vw":2.885547},{"c":2.9,"h":2.9799,"l":2.88,"n":278,"o":2.94,"t":"2026-05-13T04:00:00Z","v":8198,"vw":2.922274},{"c":2.86,"h":2.98,"l":2.85,"n":439,"o":2.94,"t":"2026-05-14T04:00:00Z","v":38759,"vw":2.89026},{"c":2.94,"h":3.05,"l":2.86,"n":780,"o":2.9,"t":"2026-05-15T04:00:00Z","v":134511,"vw":2.969146},{"c":2.94,"h":3.2,"l":2.83,"n":832,"o":2.94,"t":"2026-05-18T04:00:00Z","v":200707,"vw":2.979787},{"c":3.09,"h":3.16,"l":2.92,"n":633,"o":2.95,"t":"2026-05-19T04:00:00Z","v":85582,"vw":3.031845},{"c":3.06,"h":3.3,"l":2.97,"n":619,"o":3.06,"t":"2026-05-20T04:00:00Z","v":93856,"vw":3.144024},{"c":3.45,"h":3.7299,"l":3.0155,"n":3006,"o":3.06,"t":"2026-05-21T04:00:00Z","v":491612,"vw":3.452677},{"c":3.28,"h":3.7,"l":3.18,"n":1420,"o":3.5,"t":"2026-05-22T04:00:00Z","v":174272,"vw":3.490665},{"c":3.07,"h":3.3,"l":3.07,"n":512,"o":3.3,"t":"2026-05-26T04:00:00Z","v":57413,"vw":3.130025},{"c":3.09,"h":3.18,"l":2.98,"n":591,"o":3,"t":"2026-05-27T04:00:00Z","v":55263,"vw":3.069276},{"c":3.26,"h":3.33,"l":3.11,"n":334,"o":3.13,"t":"2026-05-28T04:00:00Z","v":41390,"vw":3.17509},{"c":3.24,"h":3.4,"l":3.12,"n":856,"o":3.31,"t":"2026-05-29T04:00:00Z","v":97657,"vw":3.236771},{"c":3.14,"h":3.38,"l":3.12,"n":924,"o":3.24,"t":"2026-06-01T04:00:00Z","v":77634,"vw":3.175746},{"c":3.09,"h":3.15,"l":3.02,"n":328,"o":3.14,"t":"2026-06-02T04:00:00Z","v":109566,"vw":3.070699},{"c":3.34,"h":3.4243,"l":3.09,"n":2238,"o":3.14,"t":"2026-06-03T04:00:00Z","v":175477,"vw":3.1632},{"c":3.28,"h":3.4,"l":3.19,"n":879,"o":3.39,"t":"2026-06-04T04:00:00Z","v":74069,"vw":3.247217},{"c":3.18,"h":3.505,"l":3.18,"n":550,"o":3.28,"t":"2026-06-05T04:00:00Z","v":77822,"vw":3.373631},{"c":3.23,"h":3.4299,"l":3.1201,"n":1259,"o":3.16,"t":"2026-06-08T04:00:00Z","v":318836,"vw":3.255186},{"c":3.23,"h":3.42,"l":3.12,"n":914,"o":3.29,"t":"2026-06-09T04:00:00Z","v":76101,"vw":3.206847},{"c":3.17,"h":3.319,"l":3.13,"n":356,"o":3.18,"t":"2026-06-10T04:00:00Z","v":42348,"vw":3.234174},{"c":3.2,"h":3.21,"l":3.14,"n":314,"o":3.165,"t":"2026-06-11T04:00:00Z","v":15482,"vw":3.174323},{"c":3.2,"h":3.2307,"l":3.1403,"n":694,"o":3.22,"t":"2026-06-12T04:00:00Z","v":42902,"vw":3.191198},{"c":3.23,"h":3.4,"l":3.19,"n":861,"o":3.2,"t":"2026-06-15T04:00:00Z","v":79129,"vw":3.223285},{"c":3.24,"h":3.25,"l":3.13,"n":671,"o":3.25,"t":"2026-06-16T04:00:00Z","v":51386,"vw":3.207388},{"c":3.22,"h":3.275,"l":3.19,"n":1097,"o":3.23,"t":"2026-06-17T04:00:00Z","v":23836,"vw":3.219833},{"c":3.3,"h":3.32,"l":3.24,"n":503,"o":3.24,"t":"2026-06-18T04:00:00Z","v":16359,"vw":3.289849},{"c":3.2,"h":3.37,"l":3.18,"n":449,"o":3.29,"t":"2026-06-22T04:00:00Z","v":63058,"vw":3.203011},{"c":3.23,"h":3.23,"l":3.13,"n":350,"o":3.19,"t":"2026-06-23T04:00:00Z","v":34262,"vw":3.159802},{"c":3.2,"h":3.365,"l":3.17,"n":406,"o":3.2,"t":"2026-06-24T04:00:00Z","v":15099,"vw":3.222414},{"c":3.22,"h":3.265,"l":3.13,"n":1640,"o":3.1939,"t":"2026-06-25T04:00:00Z","v":16484,"vw":3.217049},{"c":3.34,"h":3.34,"l":3.16,"n":1001,"o":3.21,"t":"2026-06-26T04:00:00Z","v":47914,"vw":3.253286},{"c":3.23,"h":3.3675,"l":3.19,"n":464,"o":3.33,"t":"2026-06-29T04:00:00Z","v":17762,"vw":3.242863},{"c":3.24,"h":3.24,"l":3.19,"n":327,"o":3.19,"t":"2026-06-30T04:00:00Z","v":11469,"vw":3.220873},{"c":3.28,"h":3.62,"l":3.1939,"n":314,"o":3.29,"t":"2026-07-01T04:00:00Z","v":10526,"vw":3.260471},{"c":3.35,"h":3.47,"l":3.2325,"n":919,"o":3.3,"t":"2026-07-02T04:00:00Z","v":32350,"vw":3.35955},{"c":3.3,"h":3.4636,"l":3.2507,"n":795,"o":3.36,"t":"2026-07-06T04:00:00Z","v":24844,"vw":3.317201},{"c":3.31,"h":3.41,"l":3.24,"n":566,"o":3.32,"t":"2026-07-07T04:00:00Z","v":12698,"vw":3.295239},{"c":3.13,"h":3.26,"l":2.94,"n":670,"o":3.26,"t":"2026-07-08T04:00:00Z","v":169684,"vw":3.080412},{"c":3.37,"h":3.47,"l":3.13,"n":690,"o":3.13,"t":"2026-07-09T04:00:00Z","v":202493,"vw":3.346757},{"c":3.47,"h":3.51,"l":3.3114,"n":1906,"o":3.45,"t":"2026-07-10T04:00:00Z","v":117557,"vw":3.436383},{"c":3.23,"h":3.55,"l":3.14,"n":1113,"o":3.47,"t":"2026-07-13T04:00:00Z","v":230801,"vw":3.303847},{"c":3.23,"h":3.27,"l":3.1501,"n":502,"o":3.22,"t":"2026-07-14T04:00:00Z","v":41631,"vw":3.210478},{"c":3.22,"h":3.2401,"l":3.17,"n":583,"o":3.23,"t":"2026-07-15T04:00:00Z","v":23411,"vw":3.21042},{"c":3.34,"h":3.49,"l":3.19,"n":751,"o":3.23,"t":"2026-07-16T04:00:00Z","v":169671,"vw":3.353938},{"c":3.21,"h":3.4299,"l":3.035,"n":879,"o":3.39,"t":"2026-07-17T04:00:00Z","v":363175,"vw":3.157548},{"c":3.3,"h":3.35,"l":3.23,"n":452,"o":3.35,"t":"2026-07-20T04:00:00Z","v":66707,"vw":3.309509},{"c":3.39,"h":3.4699,"l":3.27,"n":864,"o":3.31,"t":"2026-07-21T04:00:00Z","v":270517,"vw":3.39464},{"c":3.34,"h":3.41,"l":3.32,"n":185,"o":3.41,"t":"2026-07-22T04:00:00Z","v":11655,"vw":3.362738},{"c":3.27,"h":3.3362,"l":3.27,"n":181,"o":3.33,"t":"2026-07-23T04:00:00Z","v":14406,"vw":3.294985},{"c":3.3,"h":3.44,"l":3.23,"n":322,"o":3.23,"t":"2026-07-24T04:00:00Z","v":16325,"vw":3.288498},{"c":3.21,"h":3.44,"l":3.18,"n":920,"o":3.31,"t":"2026-07-27T04:00:00Z","v":120875,"vw":3.258556},{"c":3.37,"h":3.4,"l":3.1901,"n":606,"o":3.26,"t":"2026-07-28T04:00:00Z","v":14629,"vw":3.356523},{"c":3.29,"h":3.49,"l":3.11,"n":2048,"o":3.43,"t":"2026-07-29T04:00:00Z","v":529205,"vw":3.311458},{"c":3.33,"h":3.36,"l":3.3,"n":258,"o":3.36,"t":"2026-07-30T04:00:00Z","v":21657,"vw":3.334696},{"c":3.42,"h":3.4299,"l":3.3301,"n":1093,"o":3.4,"t":"2026-07-31T04:00:00Z","v":58700,"vw":3.397473},{"c":3.47,"h":3.53,"l":3.42,"n":756,"o":3.48,"t":"2026-08-03T04:00:00Z","v":51855,"vw":3.481922},{"c":3.33,"h":3.43,"l":3.3,"n":667,"o":3.39,"t":"2026-08-04T04:00:00Z","v":86792,"vw":3.347809},{"c":3.43,"h":3.43,"l":3.35,"n":392,"o":3.35,"t":"2026-08-05T04:00:00Z","v":43515,"vw":3.392783},{"c":3.3,"h":3.4,"l":3.2701,"n":383,"o":3.38,"t":"2026-08-06T04:00:00Z","v":50462,"vw":3.315103},{"c":3.31,"h":3.3555,"l":3.26,"n":244,"o":3.26,"t":"2026-08-07T04:00:00Z","v":32014,"vw":3.310763},{"c":3.32,"h":3.45,"l":3.27,"n":1197,"o":3.35,"t":"2026-08-10T04:00:00Z","v":31882,"vw":3.304536},{"c":3.27,"h":3.35,"l":3.23,"n":386,"o":3.32,"t":"2026-08-11T04:00:00Z","v":61574,"vw":3.270231},{"c":3.29,"h":3.36,"l":3.23,"n":399,"o":3.33,"t":"2026-08-12T04:00:00Z","v":48035,"vw":3.283032},{"c":3.34,"h":3.3714,"l":3.3,"n":312,"o":3.3,"t":"2026-08-13T04:00:00Z","v":14431,"vw":3.340499},{"c":3.4,"h":3.415,"l":3.36,"n":368,"o":3.37,"t":"2026-08-14T04:00:00Z","v":17188,"vw":3.388638},{"c":3.27,"h":3.39,"l":3.2,"n":641,"o":3.32,"t":"2026-08-17T04:00:00Z","v":113441,"vw":3.256221},{"c":3.53,"h":3.63,"l":3.27,"n":1139,"o":3.3,"t":"2026-08-18T04:00:00Z","v":100768,"vw":3.484683},{"c":3.75,"h":3.78,"l":3.44,"n":759,"o":3.52,"t":"2026-08-19T04:00:00Z","v":202708,"vw":3.65478},{"c":3.04,"h":3.5,"l":2.78,"n":3846,"o":3.35,"t":"2026-08-20T04:00:00Z","v":1699751,"vw":2.973988},{"c":2.92,"h":3.04,"l":2.88,"n":581,"o":2.88,"t":"2026-08-21T04:00:00Z","v":109935,"vw":2.925126},{"c":2.79,"h":2.88,"l":2.79,"n":740,"o":2.88,"t":"2026-08-24T04:00:00Z","v":170374,"vw":2.821189},{"c":2.79,"h":2.85,"l":2.77,"n":294,"o":2.85,"t":"2026-08-25T04:00:00Z","v":47922,"vw":2.796273},{"c":2.77,"h":2.8,"l":2.77,"n":279,"o":2.78,"t":"2026-08-26T04:00:00Z","v":29524,"vw":2.780494},{"c":2.66,"h":2.7799,"l":2.65,"n":597,"o":2.75,"t":"2026-08-27T04:00:00Z","v":342447,"vw":2.696483},{"c":2.65,"h":2.7,"l":2.6316,"n":309,"o":2.66,"t":"2026-08-28T04:00:00Z","v":92695,"vw":2.657421},{"c":2.61,"h":2.65,"l":2.56,"n":1262,"o":2.63,"t":"2026-08-31T04:00:00Z","v":751736,"vw":2.597961},{"c":2.61,"h":2.71,"l":2.61,"n":683,"o":2.65,"t":"2026-09-01T04:00:00Z","v":66452,"vw":2.647899},{"c":2.62,"h":2.69,"l":2.61,"n":373,"o":2.69,"t":"2026-09-02T04:00:00Z","v":25759,"vw":2.627344},{"c":2.6,"h":2.655,"l":2.6,"n":485,"o":2.63,"t":"2026-09-03T04:00:00Z","v":37393,"vw":2.616046},{"c":2.6,"h":2.6099,"l":2.58,"n":334,"o":2.6,"t":"2026-09-04T04:00:00Z","v":23198,"vw":2.595254},{"c":2.54,"h":2.6,"l":2.54,"n":510,"o":2.6,"t":"2026-09-08T04:00:00Z","v":92005,"vw":2.557527},{"c":2.48,"h":2.53,"l":2.45,"n":1079,"o":2.53,"t":"2026-09-09T04:00:00Z","v":130030,"vw":2.501854},{"c":2.42,"h":2.45,"l":2.37,"n":806,"o":2.45,"t":"2026-09-10T04:00:00Z","v":113700,"vw":2.399646},{"c":2.41,"h":2.46,"l":2.375,"n":829,"o":2.42,"t":"2026-09-11T04:00:00Z","v":84968,"vw":2.417661},{"c":2.37,"h":2.4,"l":2.3,"n":1468,"o":2.39,"t":"2026-09-14T04:00:00Z","v":220366,"vw":2.335632},{"c":2.41,"h":2.42,"l":2.32,"n":513,"o":2.37,"t":"2026-09-15T04:00:00Z","v":27515,"vw":2.369652},{"c":2.34,"h":2.44,"l":2.305,"n":1130,"o":2.44,"t":"2026-09-16T04:00:00Z","v":128657,"vw":2.337348},{"c":2.38,"h":2.387,"l":2.3399,"n":205,"o":2.34,"t":"2026-09-17T04:00:00Z","v":31367,"vw":2.365229},{"c":2.51,"h":2.57,"l":2.43,"n":1021,"o":2.52,"t":"2026-09-18T04:00:00Z","v":159551,"vw":2.514254},{"c":2.45,"h":2.53,"l":2.43,"n":642,"o":2.51,"t":"2026-09-21T04:00:00Z","v":64497,"vw":2.466128},{"c":2.47,"h":2.52,"l":2.47,"n":891,"o":2.4875,"t":"2026-09-22T04:00:00Z","v":81177,"vw":2.489485},{"c":2.46,"h":2.4997,"l":2.43,"n":375,"o":2.45,"t":"2026-09-23T04:00:00Z","v":54002,"vw":2.473812},{"c":2.43,"h":2.5199,"l":2.43,"n":312,"o":2.5199,"t":"2026-09-24T04:00:00Z","v":14210,"vw":2.457968},{"c":2.45,"h":2.47,"l":2.43,"n":528,"o":2.47,"t":"2026-09-25T04:00:00Z","v":44994,"vw":2.453948},{"c":2.42,"h":2.47,"l":2.41,"n":368,"o":2.46,"t":"2026-09-28T04:00:00Z","v":77414,"vw":2.431109},{"c":2.42,"h":2.4771,"l":2.41,"n":383,"o":2.45,"t":"2026-09-29T04:00:00Z","v":43140,"vw":2.427565},{"c":2.39,"h":2.43,"l":2.39,"n":268,"o":2.43,"t":"2026-09-30T04:00:00Z","v":21520,"vw":2.407985},{"c":2.39,"h":2.41,"l":2.385,"n":231,"o":2.39,"t":"2026-10-01T04:00:00Z","v":10614,"vw":2.391783},{"c":2.4,"h":2.4381,"l":2.38,"n":1082,"o":2.43,"t":"2026-10-02T04:00:00Z","v":50472,"vw":2.397498},{"c":2.39,"h":2.4,"l":2.37,"n":445,"o":2.37,"t":"2026-10-05T04:00:00Z","v":50651,"vw":2.38503},{"c":2.39,"h":2.4,"l":2.37,"n":514,"o":2.39,"t":"2026-10-06T04:00:00Z","v":47751,"vw":2.386324},{"c":2.37,"h":2.39,"l":2.35,"n":710,"o":2.39,"t":"2026-10-07T04:00:00Z","v":60704,"vw":2.362582},{"c":2.38,"h":2.46,"l":2.32,"n":202,"o":2.41,"t":"2026-10-08T04:00:00Z","v":37798,"vw":2.37268},{"c":2.47,"h":2.4799,"l":2.33,"n":310,"o":2.36,"t":"2026-10-09T04:00:00Z","v":94874,"vw":2.380418},{"c":2.39,"h":2.43,"l":2.39,"n":269,"o":2.43,"t":"2026-10-12T04:00:00Z","v":56862,"vw":2.406093},{"c":2.34,"h":2.39,"l":2.32,"n":302,"o":2.37,"t":"2026-10-13T04:00:00Z","v":33675,"vw":2.370551},{"c":2.32,"h":2.345,"l":2.3,"n":423,"o":2.32,"t":"2026-10-14T04:00:00Z","v":104765,"vw":2.313185},{"c":2.36,"h":2.365,"l":2.2923,"n":226,"o":2.365,"t":"2026-10-15T04:00:00Z","v":23001,"vw":2.331513},{"c":2.35,"h":2.36,"l":2.34,"n":149,"o":2.355,"t":"2026-10-16T04:00:00Z","v":18122,"vw":2.350009},{"c":2.31,"h":2.33,"l":2.29,"n":159,"o":2.33,"t":"2026-10-19T04:00:00Z","v":36184,"vw":2.31104},{"c":2.31,"h":2.33,"l":2.29,"n":255,"o":2.33,"t":"2026-10-20T04:00:00Z","v":25803,"vw":2.310321},{"c":2.3,"h":2.32,"l":2.29,"n":253,"o":2.31,"t":"2026-10-21T04:00:00Z","v":31502,"vw":2.306366},{"c":2.32,"h":2.35,"l":2.2801,"n":284,"o":2.2801,"t":"2026-10-22T04:00:00Z","v":30275,"vw":2.331508}],"volatilityBars":[{"c":2.5,"h":2.5,"l":2.4875,"n":46,"o":2.4875,"t":"2026-09-22T13:30:00Z","v":1375,"vw":2.493961},{"c":2.515,"h":2.515,"l":2.515,"n":1,"o":2.515,"t":"2026-09-22T13:45:00Z","v":100,"vw":2.515},{"c":2.48,"h":2.4901,"l":2.48,"n":17,"o":2.49,"t":"2026-09-22T14:00:00Z","v":1635,"vw":2.489407},{"c":2.475,"h":2.51,"l":2.47,"n":40,"o":2.51,"t":"2026-09-22T14:15:00Z","v":1936,"vw":2.481458},{"c":2.49,"h":2.49,"l":2.47,"n":22,"o":2.485,"t":"2026-09-22T14:30:00Z","v":1183,"vw":2.477618},{"c":2.485,"h":2.488,"l":2.471,"n":24,"o":2.488,"t":"2026-09-22T14:45:00Z","v":1754,"vw":2.483547},{"c":2.4794,"h":2.52,"l":2.4794,"n":76,"o":2.49,"t":"2026-09-22T15:00:00Z","v":7992,"vw":2.501536},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-09-22T15:15:00Z","v":220,"vw":2.5},{"c":2.48,"h":2.499,"l":2.47,"n":36,"o":2.499,"t":"2026-09-22T15:30:00Z","v":6196,"vw":2.471912},{"c":2.47,"h":2.475,"l":2.47,"n":6,"o":2.475,"t":"2026-09-22T15:45:00Z","v":417,"vw":2.47125},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-09-22T16:00:00Z","v":134,"vw":2.47},{"c":2.48,"h":2.48,"l":2.48,"n":4,"o":2.48,"t":"2026-09-22T16:15:00Z","v":230,"vw":2.48},{"c":2.495,"h":2.5,"l":2.48,"n":29,"o":2.48,"t":"2026-09-22T16:30:00Z","v":2601,"vw":2.492273},{"c":2.49,"h":2.49,"l":2.49,"n":6,"o":2.49,"t":"2026-09-22T16:45:00Z","v":360,"vw":2.49},{"c":2.49,"h":2.49,"l":2.48,"n":4,"o":2.489,"t":"2026-09-22T17:00:00Z","v":380,"vw":2.486333},{"c":2.49,"h":2.49,"l":2.4899,"n":7,"o":2.49,"t":"2026-09-22T17:15:00Z","v":1902,"vw":2.489911},{"c":2.4999,"h":2.5,"l":2.485,"n":13,"o":2.5,"t":"2026-09-22T17:30:00Z","v":1623,"vw":2.497208},{"c":2.49,"h":2.51,"l":2.49,"n":48,"o":2.5,"t":"2026-09-22T17:45:00Z","v":4217,"vw":2.496494},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-09-22T18:00:00Z","v":100,"vw":2.5},{"c":2.4901,"h":2.4901,"l":2.4901,"n":10,"o":2.4901,"t":"2026-09-22T18:15:00Z","v":1155,"vw":2.4901},{"c":2.485,"h":2.49,"l":2.48,"n":43,"o":2.49,"t":"2026-09-22T18:30:00Z","v":4968,"vw":2.486375},{"c":2.485,"h":2.485,"l":2.485,"n":7,"o":2.485,"t":"2026-09-22T18:45:00Z","v":505,"vw":2.485},{"c":2.5,"h":2.5,"l":2.485,"n":32,"o":2.485,"t":"2026-09-22T19:00:00Z","v":6346,"vw":2.490478},{"c":2.51,"h":2.51,"l":2.485,"n":97,"o":2.5,"t":"2026-09-22T19:15:00Z","v":14884,"vw":2.496973},{"c":2.49,"h":2.515,"l":2.49,"n":24,"o":2.515,"t":"2026-09-22T19:30:00Z","v":2693,"vw":2.511484},{"c":2.48,"h":2.51,"l":2.47,"n":110,"o":2.51,"t":"2026-09-22T19:45:00Z","v":9867,"vw":2.484815},{"c":2.47,"h":2.47,"l":2.47,"n":5,"o":2.47,"t":"2026-09-22T20:00:00Z","v":4717,"vw":2.47},{"c":2.45,"h":2.45,"l":2.45,"n":3,"o":2.45,"t":"2026-09-23T13:30:00Z","v":300,"vw":2.45},{"c":2.43,"h":2.46,"l":2.43,"n":9,"o":2.46,"t":"2026-09-23T13:45:00Z","v":588,"vw":2.435758},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-09-23T14:00:00Z","v":200,"vw":2.46},{"c":2.465,"h":2.465,"l":2.45,"n":9,"o":2.45,"t":"2026-09-23T14:15:00Z","v":640,"vw":2.4525},{"c":2.47,"h":2.47,"l":2.4524,"n":5,"o":2.4524,"t":"2026-09-23T15:00:00Z","v":587,"vw":2.461478},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-09-23T15:30:00Z","v":200,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-09-23T15:45:00Z","v":1000,"vw":2.46},{"c":2.47,"h":2.47,"l":2.45,"n":10,"o":2.45,"t":"2026-09-23T16:00:00Z","v":2566,"vw":2.469208},{"c":2.4997,"h":2.4997,"l":2.48,"n":9,"o":2.48,"t":"2026-09-23T16:45:00Z","v":10285,"vw":2.480339},{"c":2.48,"h":2.49,"l":2.48,"n":7,"o":2.49,"t":"2026-09-23T17:15:00Z","v":431,"vw":2.482924},{"c":2.47,"h":2.4799,"l":2.47,"n":11,"o":2.47,"t":"2026-09-23T17:30:00Z","v":1882,"vw":2.472493},{"c":2.4899,"h":2.4899,"l":2.4899,"n":3,"o":2.4899,"t":"2026-09-23T17:45:00Z","v":1783,"vw":2.4899},{"c":2.4824,"h":2.4824,"l":2.48,"n":2,"o":2.48,"t":"2026-09-23T18:00:00Z","v":1788,"vw":2.482255},{"c":2.47,"h":2.48,"l":2.47,"n":7,"o":2.48,"t":"2026-09-23T18:15:00Z","v":1774,"vw":2.475671},{"c":2.475,"h":2.4799,"l":2.475,"n":2,"o":2.4799,"t":"2026-09-23T18:30:00Z","v":470,"vw":2.477085},{"c":2.4799,"h":2.4799,"l":2.4799,"n":1,"o":2.4799,"t":"2026-09-23T19:00:00Z","v":1885,"vw":2.4799},{"c":2.48,"h":2.49,"l":2.47,"n":46,"o":2.48,"t":"2026-09-23T19:15:00Z","v":16019,"vw":2.470511},{"c":2.48,"h":2.48,"l":2.47,"n":34,"o":2.48,"t":"2026-09-23T19:30:00Z","v":4950,"vw":2.475836},{"c":2.48,"h":2.495,"l":2.48,"n":105,"o":2.49,"t":"2026-09-23T19:45:00Z","v":3451,"vw":2.483811},{"c":2.46,"h":2.46,"l":2.46,"n":4,"o":2.46,"t":"2026-09-23T20:00:00Z","v":1860,"vw":2.46},{"c":2.5199,"h":2.5199,"l":2.5199,"n":6,"o":2.5199,"t":"2026-09-24T13:30:00Z","v":287,"vw":2.5199},{"c":2.465,"h":2.465,"l":2.465,"n":2,"o":2.465,"t":"2026-09-24T14:00:00Z","v":101,"vw":2.465},{"c":2.45,"h":2.45,"l":2.44,"n":6,"o":2.44,"t":"2026-09-24T14:15:00Z","v":364,"vw":2.443344},{"c":2.46,"h":2.4621,"l":2.46,"n":6,"o":2.4621,"t":"2026-09-24T15:30:00Z","v":494,"vw":2.461517},{"c":2.44,"h":2.44,"l":2.44,"n":7,"o":2.44,"t":"2026-09-24T15:45:00Z","v":484,"vw":2.44},{"c":2.4483,"h":2.46,"l":2.445,"n":21,"o":2.45,"t":"2026-09-24T16:15:00Z","v":1158,"vw":2.4502},{"c":2.47,"h":2.48,"l":2.47,"n":10,"o":2.47,"t":"2026-09-24T16:45:00Z","v":989,"vw":2.475241},{"c":2.475,"h":2.4799,"l":2.475,"n":2,"o":2.4799,"t":"2026-09-24T17:00:00Z","v":372,"vw":2.477371},{"c":2.4744,"h":2.4744,"l":2.4744,"n":1,"o":2.4744,"t":"2026-09-24T17:15:00Z","v":200,"vw":2.4744},{"c":2.475,"h":2.475,"l":2.475,"n":1,"o":2.475,"t":"2026-09-24T18:00:00Z","v":144,"vw":2.475},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-09-24T18:45:00Z","v":800,"vw":2.47},{"c":2.4527,"h":2.47,"l":2.45,"n":11,"o":2.47,"t":"2026-09-24T19:00:00Z","v":2249,"vw":2.465095},{"c":2.46,"h":2.46,"l":2.46,"n":9,"o":2.46,"t":"2026-09-24T19:15:00Z","v":447,"vw":2.46},{"c":2.47,"h":2.47,"l":2.47,"n":6,"o":2.47,"t":"2026-09-24T19:30:00Z","v":204,"vw":2.47},{"c":2.46,"h":2.47,"l":2.46,"n":84,"o":2.47,"t":"2026-09-24T19:45:00Z","v":2113,"vw":2.461027},{"c":2.43,"h":2.43,"l":2.43,"n":4,"o":2.43,"t":"2026-09-24T20:00:00Z","v":2079,"vw":2.43},{"c":2.46,"h":2.47,"l":2.46,"n":7,"o":2.47,"t":"2026-09-25T13:45:00Z","v":522,"vw":2.461934},{"c":2.46,"h":2.46,"l":2.45,"n":3,"o":2.45,"t":"2026-09-25T14:15:00Z","v":800,"vw":2.4575},{"c":2.455,"h":2.455,"l":2.4503,"n":6,"o":2.455,"t":"2026-09-25T14:45:00Z","v":1000,"vw":2.45336},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-09-25T15:00:00Z","v":200,"vw":2.45},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-09-25T15:15:00Z","v":284,"vw":2.45},{"c":2.4699,"h":2.4699,"l":2.45,"n":5,"o":2.46,"t":"2026-09-25T16:15:00Z","v":2000,"vw":2.46192},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-09-25T16:30:00Z","v":200,"vw":2.46},{"c":2.45,"h":2.46,"l":2.445,"n":16,"o":2.46,"t":"2026-09-25T17:00:00Z","v":10612,"vw":2.449912},{"c":2.4694,"h":2.4694,"l":2.44,"n":4,"o":2.455,"t":"2026-09-25T17:30:00Z","v":4075,"vw":2.452736},{"c":2.469,"h":2.469,"l":2.469,"n":5,"o":2.469,"t":"2026-09-25T17:45:00Z","v":1200,"vw":2.469},{"c":2.46,"h":2.46,"l":2.46,"n":2,"o":2.46,"t":"2026-09-25T18:00:00Z","v":230,"vw":2.46},{"c":2.465,"h":2.47,"l":2.465,"n":19,"o":2.47,"t":"2026-09-25T18:15:00Z","v":3784,"vw":2.467626},{"c":2.4631,"h":2.4631,"l":2.4631,"n":1,"o":2.4631,"t":"2026-09-25T18:30:00Z","v":1000,"vw":2.4631},{"c":2.465,"h":2.47,"l":2.46,"n":4,"o":2.46,"t":"2026-09-25T19:15:00Z","v":605,"vw":2.465},{"c":2.44,"h":2.45,"l":2.44,"n":40,"o":2.45,"t":"2026-09-25T19:30:00Z","v":2088,"vw":2.442},{"c":2.45,"h":2.4675,"l":2.43,"n":263,"o":2.445,"t":"2026-09-25T19:45:00Z","v":14558,"vw":2.450434},{"c":2.45,"h":2.45,"l":2.45,"n":4,"o":2.45,"t":"2026-09-25T20:00:00Z","v":623,"vw":2.45},{"c":2.47,"h":2.47,"l":2.46,"n":8,"o":2.46,"t":"2026-09-28T13:30:00Z","v":2204,"vw":2.466824},{"c":2.4219,"h":2.4219,"l":2.4219,"n":1,"o":2.4219,"t":"2026-09-28T14:00:00Z","v":1871,"vw":2.4219},{"c":2.45,"h":2.45,"l":2.45,"n":9,"o":2.45,"t":"2026-09-28T14:15:00Z","v":4215,"vw":2.45},{"c":2.45,"h":2.47,"l":2.45,"n":13,"o":2.47,"t":"2026-09-28T14:30:00Z","v":3952,"vw":2.450521},{"c":2.46,"h":2.46,"l":2.45,"n":3,"o":2.45,"t":"2026-09-28T14:45:00Z","v":385,"vw":2.455195},{"c":2.45,"h":2.4599,"l":2.45,"n":11,"o":2.45,"t":"2026-09-28T15:00:00Z","v":4967,"vw":2.452199},{"c":2.43,"h":2.44,"l":2.42,"n":43,"o":2.44,"t":"2026-09-28T15:15:00Z","v":26565,"vw":2.422703},{"c":2.44,"h":2.46,"l":2.44,"n":10,"o":2.445,"t":"2026-09-28T15:45:00Z","v":685,"vw":2.449167},{"c":2.44,"h":2.44,"l":2.43,"n":5,"o":2.43,"t":"2026-09-28T16:00:00Z","v":501,"vw":2.436},{"c":2.44,"h":2.44,"l":2.44,"n":3,"o":2.44,"t":"2026-09-28T16:30:00Z","v":400,"vw":2.44},{"c":2.44,"h":2.44,"l":2.43,"n":4,"o":2.43,"t":"2026-09-28T16:45:00Z","v":224,"vw":2.435},{"c":2.45,"h":2.45,"l":2.45,"n":8,"o":2.45,"t":"2026-09-28T17:15:00Z","v":946,"vw":2.45},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-09-28T17:45:00Z","v":100,"vw":2.45},{"c":2.41,"h":2.4301,"l":2.41,"n":14,"o":2.4301,"t":"2026-09-28T18:15:00Z","v":12257,"vw":2.424769},{"c":2.43,"h":2.44,"l":2.43,"n":27,"o":2.44,"t":"2026-09-28T18:45:00Z","v":3732,"vw":2.439406},{"c":2.43,"h":2.43,"l":2.42,"n":40,"o":2.42,"t":"2026-09-28T19:00:00Z","v":2860,"vw":2.427059},{"c":2.43,"h":2.43,"l":2.425,"n":11,"o":2.43,"t":"2026-09-28T19:15:00Z","v":1900,"vw":2.429737},{"c":2.43,"h":2.43,"l":2.41,"n":17,"o":2.42,"t":"2026-09-28T19:30:00Z","v":2933,"vw":2.416784},{"c":2.42,"h":2.43,"l":2.42,"n":63,"o":2.42,"t":"2026-09-28T19:45:00Z","v":4292,"vw":2.420341},{"c":2.42,"h":2.42,"l":2.42,"n":3,"o":2.42,"t":"2026-09-28T20:00:00Z","v":991,"vw":2.42},{"c":2.45,"h":2.45,"l":2.45,"n":5,"o":2.45,"t":"2026-09-29T13:30:00Z","v":498,"vw":2.45},{"c":2.445,"h":2.4771,"l":2.445,"n":2,"o":2.4771,"t":"2026-09-29T13:45:00Z","v":300,"vw":2.4664},{"c":2.44,"h":2.445,"l":2.44,"n":17,"o":2.44,"t":"2026-09-29T14:30:00Z","v":10206,"vw":2.44005},{"c":2.42,"h":2.425,"l":2.42,"n":16,"o":2.42,"t":"2026-09-29T14:45:00Z","v":2318,"vw":2.422025},{"c":2.42,"h":2.425,"l":2.42,"n":4,"o":2.425,"t":"2026-09-29T15:00:00Z","v":1920,"vw":2.420521},{"c":2.42,"h":2.42,"l":2.41,"n":19,"o":2.41,"t":"2026-09-29T15:15:00Z","v":1176,"vw":2.412159},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-09-29T15:30:00Z","v":152,"vw":2.42},{"c":2.42,"h":2.425,"l":2.42,"n":2,"o":2.425,"t":"2026-09-29T16:00:00Z","v":208,"vw":2.4225},{"c":2.42,"h":2.425,"l":2.42,"n":8,"o":2.425,"t":"2026-09-29T16:30:00Z","v":564,"vw":2.4225},{"c":2.425,"h":2.425,"l":2.425,"n":5,"o":2.425,"t":"2026-09-29T16:45:00Z","v":338,"vw":2.425},{"c":2.43,"h":2.43,"l":2.43,"n":4,"o":2.43,"t":"2026-09-29T17:45:00Z","v":103,"vw":2.43},{"c":2.42,"h":2.425,"l":2.42,"n":15,"o":2.4201,"t":"2026-09-29T18:00:00Z","v":1986,"vw":2.420592},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-09-29T18:15:00Z","v":2002,"vw":2.42},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-09-29T18:30:00Z","v":2000,"vw":2.42},{"c":2.42,"h":2.4299,"l":2.42,"n":6,"o":2.4299,"t":"2026-09-29T18:45:00Z","v":2960,"vw":2.427852},{"c":2.42,"h":2.4299,"l":2.42,"n":4,"o":2.42,"t":"2026-09-29T19:00:00Z","v":1977,"vw":2.425013},{"c":2.41,"h":2.42,"l":2.41,"n":13,"o":2.42,"t":"2026-09-29T19:15:00Z","v":1181,"vw":2.416536},{"c":2.41,"h":2.4296,"l":2.41,"n":18,"o":2.4296,"t":"2026-09-29T19:30:00Z","v":4485,"vw":2.42509},{"c":2.415,"h":2.43,"l":2.415,"n":63,"o":2.42,"t":"2026-09-29T19:45:00Z","v":4189,"vw":2.424837},{"c":2.42,"h":2.42,"l":2.42,"n":3,"o":2.42,"t":"2026-09-29T20:00:00Z","v":2988,"vw":2.42},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-09-30T08:00:00Z","v":527,"vw":2.36},{"c":2.36,"h":2.38,"l":2.36,"n":5,"o":2.38,"t":"2026-09-30T08:45:00Z","v":600,"vw":2.364822},{"c":2.36,"h":2.36,"l":2.36,"n":10,"o":2.36,"t":"2026-09-30T09:15:00Z","v":153,"vw":2.36},{"c":2.43,"h":2.43,"l":2.43,"n":10,"o":2.43,"t":"2026-09-30T13:30:00Z","v":603,"vw":2.43},{"c":2.41,"h":2.41,"l":2.41,"n":6,"o":2.41,"t":"2026-09-30T14:00:00Z","v":309,"vw":2.41},{"c":2.41,"h":2.41,"l":2.39,"n":6,"o":2.39,"t":"2026-09-30T14:30:00Z","v":969,"vw":2.407895},{"c":2.41,"h":2.41,"l":2.4,"n":7,"o":2.41,"t":"2026-09-30T15:15:00Z","v":579,"vw":2.406},{"c":2.41,"h":2.41,"l":2.41,"n":7,"o":2.41,"t":"2026-09-30T15:45:00Z","v":321,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-09-30T16:00:00Z","v":201,"vw":2.41},{"c":2.42,"h":2.42,"l":2.42,"n":7,"o":2.42,"t":"2026-09-30T17:00:00Z","v":208,"vw":2.42},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-09-30T17:15:00Z","v":100,"vw":2.42},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-09-30T18:00:00Z","v":100,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":6,"o":2.41,"t":"2026-09-30T18:30:00Z","v":543,"vw":2.41},{"c":2.405,"h":2.41,"l":2.405,"n":21,"o":2.41,"t":"2026-09-30T18:45:00Z","v":9746,"vw":2.409896},{"c":2.4,"h":2.41,"l":2.4,"n":9,"o":2.41,"t":"2026-09-30T19:00:00Z","v":963,"vw":2.405},{"c":2.395,"h":2.41,"l":2.395,"n":24,"o":2.405,"t":"2026-09-30T19:45:00Z","v":1745,"vw":2.401412},{"c":2.39,"h":2.39,"l":2.39,"n":5,"o":2.39,"t":"2026-09-30T20:00:00Z","v":1349,"vw":2.39},{"c":2.39,"h":2.4,"l":2.39,"n":12,"o":2.39,"t":"2026-10-01T13:30:00Z","v":1383,"vw":2.397348},{"c":2.41,"h":2.41,"l":2.41,"n":2,"o":2.41,"t":"2026-10-01T13:45:00Z","v":101,"vw":2.41},{"c":2.3864,"h":2.3864,"l":2.3864,"n":2,"o":2.3864,"t":"2026-10-01T14:30:00Z","v":184,"vw":2.3864},{"c":2.4,"h":2.4,"l":2.4,"n":5,"o":2.4,"t":"2026-10-01T15:00:00Z","v":380,"vw":2.4},{"c":2.39,"h":2.39,"l":2.39,"n":7,"o":2.39,"t":"2026-10-01T16:00:00Z","v":352,"vw":2.39},{"c":2.39,"h":2.4,"l":2.39,"n":48,"o":2.39,"t":"2026-10-01T17:45:00Z","v":2358,"vw":2.392374},{"c":2.385,"h":2.385,"l":2.385,"n":3,"o":2.385,"t":"2026-10-01T18:00:00Z","v":269,"vw":2.385},{"c":2.39,"h":2.395,"l":2.385,"n":12,"o":2.385,"t":"2026-10-01T18:15:00Z","v":1243,"vw":2.3878},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-01T19:00:00Z","v":110,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-01T19:15:00Z","v":125,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":30,"o":2.39,"t":"2026-10-01T19:45:00Z","v":1786,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":6,"o":2.39,"t":"2026-10-01T20:00:00Z","v":1594,"vw":2.39},{"c":2.4381,"h":2.4381,"l":2.43,"n":14,"o":2.43,"t":"2026-10-02T13:30:00Z","v":594,"vw":2.431401},{"c":2.41,"h":2.41,"l":2.41,"n":4,"o":2.41,"t":"2026-10-02T14:15:00Z","v":10006,"vw":2.41},{"c":2.405,"h":2.405,"l":2.405,"n":3,"o":2.405,"t":"2026-10-02T14:30:00Z","v":1203,"vw":2.405},{"c":2.42,"h":2.42,"l":2.42,"n":9,"o":2.42,"t":"2026-10-02T14:45:00Z","v":293,"vw":2.42},{"c":2.3987,"h":2.41,"l":2.3987,"n":7,"o":2.41,"t":"2026-10-02T15:00:00Z","v":6954,"vw":2.398863},{"c":2.41,"h":2.41,"l":2.41,"n":11,"o":2.41,"t":"2026-10-02T15:30:00Z","v":2332,"vw":2.41},{"c":2.4,"h":2.41,"l":2.4,"n":16,"o":2.41,"t":"2026-10-02T15:45:00Z","v":386,"vw":2.406667},{"c":2.39,"h":2.39,"l":2.39,"n":3,"o":2.39,"t":"2026-10-02T16:30:00Z","v":1623,"vw":2.39},{"c":2.4003,"h":2.4003,"l":2.4003,"n":5,"o":2.4003,"t":"2026-10-02T16:45:00Z","v":105,"vw":2.4003},{"c":2.4109,"h":2.42,"l":2.4,"n":18,"o":2.4,"t":"2026-10-02T17:15:00Z","v":1302,"vw":2.410112},{"c":2.41,"h":2.41,"l":2.41,"n":17,"o":2.41,"t":"2026-10-02T17:30:00Z","v":1132,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-10-02T18:00:00Z","v":114,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":7,"o":2.41,"t":"2026-10-02T18:45:00Z","v":217,"vw":2.41},{"c":2.38,"h":2.4,"l":2.38,"n":61,"o":2.4,"t":"2026-10-02T19:30:00Z","v":16591,"vw":2.383159},{"c":2.42,"h":2.42,"l":2.39,"n":13,"o":2.39,"t":"2026-10-02T19:45:00Z","v":3314,"vw":2.400957},{"c":2.4,"h":2.4,"l":2.4,"n":3,"o":2.4,"t":"2026-10-02T20:00:00Z","v":1716,"vw":2.4},{"c":2.46,"h":2.46,"l":2.43,"n":2,"o":2.43,"t":"2026-10-05T08:15:00Z","v":2158,"vw":2.456386},{"c":2.4697,"h":2.4697,"l":2.46,"n":2,"o":2.46,"t":"2026-10-05T08:30:00Z","v":260,"vw":2.46485},{"c":2.4,"h":2.4,"l":2.37,"n":8,"o":2.37,"t":"2026-10-05T13:30:00Z","v":1093,"vw":2.37552},{"c":2.3746,"h":2.3746,"l":2.3746,"n":1,"o":2.3746,"t":"2026-10-05T13:45:00Z","v":500,"vw":2.3746},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-05T14:00:00Z","v":442,"vw":2.4},{"c":2.3801,"h":2.3801,"l":2.37,"n":4,"o":2.37,"t":"2026-10-05T14:30:00Z","v":2461,"vw":2.379681},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-10-05T14:45:00Z","v":115,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-05T15:15:00Z","v":100,"vw":2.38},{"c":2.39,"h":2.395,"l":2.39,"n":19,"o":2.39,"t":"2026-10-05T15:30:00Z","v":1807,"vw":2.391664},{"c":2.39,"h":2.391,"l":2.38,"n":26,"o":2.391,"t":"2026-10-05T15:45:00Z","v":12405,"vw":2.389858},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-05T16:45:00Z","v":1298,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":3,"o":2.39,"t":"2026-10-05T17:15:00Z","v":509,"vw":2.39},{"c":2.38,"h":2.3809,"l":2.38,"n":3,"o":2.3809,"t":"2026-10-05T17:30:00Z","v":201,"vw":2.38045},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-05T18:30:00Z","v":100,"vw":2.39},{"c":2.38,"h":2.385,"l":2.38,"n":70,"o":2.38,"t":"2026-10-05T18:45:00Z","v":5628,"vw":2.380894},{"c":2.38,"h":2.38,"l":2.38,"n":5,"o":2.38,"t":"2026-10-05T19:00:00Z","v":509,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-10-05T19:15:00Z","v":101,"vw":2.38},{"c":2.3769,"h":2.38,"l":2.37,"n":102,"o":2.38,"t":"2026-10-05T19:30:00Z","v":4554,"vw":2.37258},{"c":2.4,"h":2.4,"l":2.375,"n":52,"o":2.375,"t":"2026-10-05T19:45:00Z","v":10788,"vw":2.384347},{"c":2.39,"h":2.39,"l":2.39,"n":3,"o":2.39,"t":"2026-10-05T20:00:00Z","v":4162,"vw":2.39},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-06T08:00:00Z","v":135,"vw":2.16},{"c":2.39,"h":2.39,"l":2.39,"n":5,"o":2.39,"t":"2026-10-06T13:30:00Z","v":1469,"vw":2.39},{"c":2.37,"h":2.39,"l":2.37,"n":12,"o":2.39,"t":"2026-10-06T14:00:00Z","v":1110,"vw":2.384594},{"c":2.39,"h":2.39,"l":2.39,"n":26,"o":2.39,"t":"2026-10-06T14:15:00Z","v":1728,"vw":2.39},{"c":2.39,"h":2.39,"l":2.38,"n":24,"o":2.39,"t":"2026-10-06T14:30:00Z","v":11776,"vw":2.389914},{"c":2.39,"h":2.39,"l":2.39,"n":3,"o":2.39,"t":"2026-10-06T14:45:00Z","v":300,"vw":2.39},{"c":2.39,"h":2.39,"l":2.375,"n":6,"o":2.39,"t":"2026-10-06T15:00:00Z","v":655,"vw":2.37963},{"c":2.385,"h":2.39,"l":2.385,"n":8,"o":2.39,"t":"2026-10-06T15:15:00Z","v":307,"vw":2.388333},{"c":2.39,"h":2.39,"l":2.385,"n":6,"o":2.39,"t":"2026-10-06T15:30:00Z","v":453,"vw":2.388889},{"c":2.39,"h":2.3999,"l":2.39,"n":2,"o":2.3999,"t":"2026-10-06T15:45:00Z","v":214,"vw":2.395274},{"c":2.385,"h":2.385,"l":2.385,"n":2,"o":2.385,"t":"2026-10-06T16:15:00Z","v":107,"vw":2.385},{"c":2.385,"h":2.4,"l":2.385,"n":13,"o":2.385,"t":"2026-10-06T16:45:00Z","v":1033,"vw":2.391536},{"c":2.385,"h":2.385,"l":2.385,"n":1,"o":2.385,"t":"2026-10-06T17:00:00Z","v":100,"vw":2.385},{"c":2.385,"h":2.3999,"l":2.385,"n":5,"o":2.3999,"t":"2026-10-06T17:15:00Z","v":3672,"vw":2.397416},{"c":2.38,"h":2.39,"l":2.38,"n":14,"o":2.385,"t":"2026-10-06T17:30:00Z","v":1504,"vw":2.387308},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-06T18:00:00Z","v":300,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":12,"o":2.38,"t":"2026-10-06T18:15:00Z","v":1324,"vw":2.38},{"c":2.3701,"h":2.39,"l":2.37,"n":37,"o":2.39,"t":"2026-10-06T18:30:00Z","v":13091,"vw":2.379301},{"c":2.38,"h":2.38,"l":2.38,"n":3,"o":2.38,"t":"2026-10-06T19:00:00Z","v":221,"vw":2.38},{"c":2.38,"h":2.38,"l":2.37,"n":18,"o":2.37,"t":"2026-10-06T19:30:00Z","v":1194,"vw":2.374012},{"c":2.385,"h":2.39,"l":2.38,"n":49,"o":2.38,"t":"2026-10-06T19:45:00Z","v":3031,"vw":2.387415},{"c":2.39,"h":2.39,"l":2.39,"n":4,"o":2.39,"t":"2026-10-06T20:00:00Z","v":2853,"vw":2.39},{"c":2.38,"h":2.39,"l":2.38,"n":7,"o":2.39,"t":"2026-10-07T13:30:00Z","v":492,"vw":2.383865},{"c":2.37,"h":2.38,"l":2.37,"n":4,"o":2.38,"t":"2026-10-07T14:00:00Z","v":214,"vw":2.375},{"c":2.37,"h":2.3786,"l":2.37,"n":12,"o":2.3786,"t":"2026-10-07T14:15:00Z","v":1645,"vw":2.370559},{"c":2.375,"h":2.375,"l":2.37,"n":5,"o":2.37,"t":"2026-10-07T14:30:00Z","v":393,"vw":2.373333},{"c":2.365,"h":2.37,"l":2.365,"n":18,"o":2.37,"t":"2026-10-07T14:45:00Z","v":3569,"vw":2.369009},{"c":2.3683,"h":2.37,"l":2.3683,"n":4,"o":2.37,"t":"2026-10-07T15:00:00Z","v":1221,"vw":2.368633},{"c":2.365,"h":2.365,"l":2.35,"n":28,"o":2.354,"t":"2026-10-07T15:15:00Z","v":1002,"vw":2.352607},{"c":2.35,"h":2.35,"l":2.35,"n":30,"o":2.35,"t":"2026-10-07T15:30:00Z","v":348,"vw":2.35},{"c":2.36,"h":2.3699,"l":2.36,"n":12,"o":2.36,"t":"2026-10-07T15:45:00Z","v":1934,"vw":2.362097},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-07T16:00:00Z","v":100,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-10-07T16:15:00Z","v":101,"vw":2.36},{"c":2.36,"h":2.3699,"l":2.36,"n":3,"o":2.3699,"t":"2026-10-07T16:45:00Z","v":870,"vw":2.368735},{"c":2.3699,"h":2.37,"l":2.36,"n":21,"o":2.36,"t":"2026-10-07T17:00:00Z","v":3037,"vw":2.369601},{"c":2.3701,"h":2.3701,"l":2.37,"n":9,"o":2.37,"t":"2026-10-07T17:15:00Z","v":660,"vw":2.370023},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-07T17:30:00Z","v":100,"vw":2.36},{"c":2.36,"h":2.37,"l":2.36,"n":12,"o":2.37,"t":"2026-10-07T18:15:00Z","v":901,"vw":2.367491},{"c":2.36,"h":2.37,"l":2.36,"n":3,"o":2.37,"t":"2026-10-07T18:30:00Z","v":222,"vw":2.365},{"c":2.37,"h":2.38,"l":2.37,"n":18,"o":2.38,"t":"2026-10-07T19:00:00Z","v":2172,"vw":2.37623},{"c":2.36,"h":2.38,"l":2.36,"n":39,"o":2.37,"t":"2026-10-07T19:15:00Z","v":13431,"vw":2.367184},{"c":2.35,"h":2.36,"l":2.35,"n":142,"o":2.36,"t":"2026-10-07T19:45:00Z","v":22722,"vw":2.354005},{"c":2.3423,"h":2.37,"l":2.34,"n":18,"o":2.37,"t":"2026-10-07T20:00:00Z","v":2091,"vw":2.357961},{"c":2.3423,"h":2.35,"l":2.3401,"n":3,"o":2.35,"t":"2026-10-07T20:45:00Z","v":1500,"vw":2.344133},{"c":2.34,"h":2.46,"l":2.34,"n":32,"o":2.41,"t":"2026-10-08T13:30:00Z","v":1861,"vw":2.424973},{"c":2.32,"h":2.38,"l":2.32,"n":7,"o":2.35,"t":"2026-10-08T14:00:00Z","v":1881,"vw":2.357905},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-08T14:30:00Z","v":306,"vw":2.35},{"c":2.34,"h":2.35,"l":2.34,"n":11,"o":2.35,"t":"2026-10-08T14:45:00Z","v":611,"vw":2.345294},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-08T15:00:00Z","v":1398,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-08T15:45:00Z","v":200,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-08T16:30:00Z","v":200,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-10-08T16:45:00Z","v":300,"vw":2.35},{"c":2.3551,"h":2.3551,"l":2.34,"n":10,"o":2.34,"t":"2026-10-08T17:00:00Z","v":1469,"vw":2.349853},{"c":2.35,"h":2.3599,"l":2.34,"n":8,"o":2.3599,"t":"2026-10-08T17:15:00Z","v":2632,"vw":2.347731},{"c":2.36,"h":2.36,"l":2.35,"n":15,"o":2.35,"t":"2026-10-08T17:30:00Z","v":1312,"vw":2.353279},{"c":2.34,"h":2.36,"l":2.34,"n":3,"o":2.36,"t":"2026-10-08T17:45:00Z","v":680,"vw":2.343456},{"c":2.365,"h":2.365,"l":2.365,"n":3,"o":2.365,"t":"2026-10-08T19:15:00Z","v":149,"vw":2.365},{"c":2.365,"h":2.365,"l":2.365,"n":1,"o":2.365,"t":"2026-10-08T19:30:00Z","v":100,"vw":2.365},{"c":2.375,"h":2.375,"l":2.37,"n":6,"o":2.37,"t":"2026-10-08T19:45:00Z","v":1861,"vw":2.371374},{"c":2.38,"h":2.38,"l":2.38,"n":6,"o":2.38,"t":"2026-10-08T20:00:00Z","v":21347,"vw":2.38},{"c":2.38,"h":2.38,"l":2.36,"n":2,"o":2.36,"t":"2026-10-09T13:30:00Z","v":329,"vw":2.372158},{"c":2.37,"h":2.38,"l":2.37,"n":13,"o":2.38,"t":"2026-10-09T13:45:00Z","v":559,"vw":2.378043},{"c":2.345,"h":2.345,"l":2.33,"n":27,"o":2.34,"t":"2026-10-09T14:00:00Z","v":14584,"vw":2.332704},{"c":2.34,"h":2.36,"l":2.34,"n":11,"o":2.36,"t":"2026-10-09T14:15:00Z","v":1068,"vw":2.354205},{"c":2.355,"h":2.355,"l":2.35,"n":4,"o":2.35,"t":"2026-10-09T14:30:00Z","v":1378,"vw":2.350936},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-09T14:45:00Z","v":2290,"vw":2.35},{"c":2.34,"h":2.3539,"l":2.34,"n":21,"o":2.35,"t":"2026-10-09T15:00:00Z","v":14739,"vw":2.350339},{"c":2.36,"h":2.36,"l":2.34,"n":35,"o":2.35,"t":"2026-10-09T15:15:00Z","v":3020,"vw":2.35176},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-10-09T16:00:00Z","v":207,"vw":2.36},{"c":2.3699,"h":2.3699,"l":2.36,"n":4,"o":2.36,"t":"2026-10-09T16:15:00Z","v":3150,"vw":2.361886},{"c":2.37,"h":2.37,"l":2.36,"n":7,"o":2.36,"t":"2026-10-09T16:30:00Z","v":1350,"vw":2.366519},{"c":2.35,"h":2.35,"l":2.35,"n":8,"o":2.35,"t":"2026-10-09T17:00:00Z","v":469,"vw":2.35},{"c":2.3899,"h":2.3899,"l":2.3699,"n":15,"o":2.37,"t":"2026-10-09T19:00:00Z","v":4024,"vw":2.375715},{"c":2.38,"h":2.38,"l":2.375,"n":6,"o":2.375,"t":"2026-10-09T19:15:00Z","v":1950,"vw":2.375266},{"c":2.41,"h":2.41,"l":2.39,"n":11,"o":2.39,"t":"2026-10-09T19:30:00Z","v":17786,"vw":2.390509},{"c":2.4799,"h":2.4799,"l":2.39,"n":91,"o":2.4,"t":"2026-10-09T19:45:00Z","v":25778,"vw":2.427627},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-09T20:00:00Z","v":1294,"vw":2.47},{"c":2.43,"h":2.43,"l":2.43,"n":2,"o":2.43,"t":"2026-10-12T13:30:00Z","v":590,"vw":2.43},{"c":2.425,"h":2.425,"l":2.425,"n":1,"o":2.425,"t":"2026-10-12T14:00:00Z","v":500,"vw":2.425},{"c":2.4,"h":2.42,"l":2.4,"n":6,"o":2.404,"t":"2026-10-12T14:30:00Z","v":1201,"vw":2.408867},{"c":2.42,"h":2.42,"l":2.4,"n":6,"o":2.4,"t":"2026-10-12T14:45:00Z","v":337,"vw":2.413201},{"c":2.4137,"h":2.4137,"l":2.41,"n":4,"o":2.41,"t":"2026-10-12T15:00:00Z","v":1481,"vw":2.41344},{"c":2.42,"h":2.425,"l":2.42,"n":4,"o":2.42,"t":"2026-10-12T15:15:00Z","v":800,"vw":2.423125},{"c":2.42,"h":2.425,"l":2.42,"n":5,"o":2.425,"t":"2026-10-12T15:30:00Z","v":601,"vw":2.421946},{"c":2.42,"h":2.42,"l":2.42,"n":4,"o":2.42,"t":"2026-10-12T16:00:00Z","v":400,"vw":2.42},{"c":2.4198,"h":2.42,"l":2.4,"n":9,"o":2.41,"t":"2026-10-12T16:15:00Z","v":2537,"vw":2.417029},{"c":2.41,"h":2.41,"l":2.41,"n":4,"o":2.41,"t":"2026-10-12T16:30:00Z","v":500,"vw":2.41},{"c":2.41,"h":2.42,"l":2.4,"n":21,"o":2.4,"t":"2026-10-12T16:45:00Z","v":10433,"vw":2.413537},{"c":2.4,"h":2.415,"l":2.4,"n":11,"o":2.415,"t":"2026-10-12T17:00:00Z","v":1364,"vw":2.4125},{"c":2.41,"h":2.41,"l":2.41,"n":13,"o":2.41,"t":"2026-10-12T17:15:00Z","v":800,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-12T17:30:00Z","v":100,"vw":2.41},{"c":2.42,"h":2.42,"l":2.41,"n":5,"o":2.41,"t":"2026-10-12T17:45:00Z","v":350,"vw":2.413333},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-10-12T18:30:00Z","v":300,"vw":2.41},{"c":2.425,"h":2.43,"l":2.415,"n":10,"o":2.415,"t":"2026-10-12T19:00:00Z","v":2133,"vw":2.422143},{"c":2.42,"h":2.42,"l":2.42,"n":4,"o":2.42,"t":"2026-10-12T19:15:00Z","v":314,"vw":2.42},{"c":2.41,"h":2.41,"l":2.41,"n":8,"o":2.41,"t":"2026-10-12T19:30:00Z","v":497,"vw":2.41},{"c":2.41,"h":2.4198,"l":2.39,"n":80,"o":2.4002,"t":"2026-10-12T19:45:00Z","v":28392,"vw":2.399113},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-12T20:00:00Z","v":2109,"vw":2.39},{"c":2.39,"h":2.39,"l":2.37,"n":7,"o":2.37,"t":"2026-10-13T13:30:00Z","v":10351,"vw":2.389608},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-13T14:00:00Z","v":400,"vw":2.38},{"c":2.3737,"h":2.3737,"l":2.3733,"n":9,"o":2.3733,"t":"2026-10-13T14:30:00Z","v":548,"vw":2.373402},{"c":2.38,"h":2.38,"l":2.38,"n":6,"o":2.38,"t":"2026-10-13T14:45:00Z","v":1179,"vw":2.38},{"c":2.37,"h":2.3749,"l":2.37,"n":5,"o":2.3749,"t":"2026-10-13T15:00:00Z","v":2140,"vw":2.373431},{"c":2.3881,"h":2.3881,"l":2.3881,"n":1,"o":2.3881,"t":"2026-10-13T15:45:00Z","v":164,"vw":2.3881},{"c":2.385,"h":2.385,"l":2.385,"n":1,"o":2.385,"t":"2026-10-13T16:00:00Z","v":482,"vw":2.385},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-13T16:45:00Z","v":250,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-10-13T18:00:00Z","v":200,"vw":2.38},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-13T18:15:00Z","v":113,"vw":2.37},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-10-13T18:45:00Z","v":2000,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":15,"o":2.38,"t":"2026-10-13T19:00:00Z","v":1613,"vw":2.38},{"c":2.355,"h":2.37,"l":2.345,"n":43,"o":2.37,"t":"2026-10-13T19:15:00Z","v":5904,"vw":2.358558},{"c":2.35,"h":2.35,"l":2.35,"n":4,"o":2.35,"t":"2026-10-13T19:30:00Z","v":131,"vw":2.35},{"c":2.34,"h":2.35,"l":2.32,"n":46,"o":2.34,"t":"2026-10-13T19:45:00Z","v":5141,"vw":2.338561},{"c":2.34,"h":2.34,"l":2.34,"n":8,"o":2.34,"t":"2026-10-13T20:00:00Z","v":1663,"vw":2.34},{"c":2.345,"h":2.345,"l":2.32,"n":3,"o":2.32,"t":"2026-10-14T13:30:00Z","v":519,"vw":2.324826},{"c":2.33,"h":2.33,"l":2.33,"n":5,"o":2.33,"t":"2026-10-14T13:45:00Z","v":664,"vw":2.33},{"c":2.315,"h":2.33,"l":2.31,"n":42,"o":2.33,"t":"2026-10-14T14:00:00Z","v":21599,"vw":2.318014},{"c":2.31,"h":2.315,"l":2.31,"n":15,"o":2.315,"t":"2026-10-14T14:15:00Z","v":7332,"vw":2.310088},{"c":2.31,"h":2.31,"l":2.31,"n":5,"o":2.31,"t":"2026-10-14T15:00:00Z","v":116,"vw":2.31},{"c":2.31,"h":2.31,"l":2.3,"n":3,"o":2.3,"t":"2026-10-14T15:15:00Z","v":317,"vw":2.303333},{"c":2.31,"h":2.31,"l":2.3,"n":33,"o":2.31,"t":"2026-10-14T15:30:00Z","v":3079,"vw":2.307827},{"c":2.31,"h":2.31,"l":2.31,"n":13,"o":2.31,"t":"2026-10-14T15:45:00Z","v":1788,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":6,"o":2.31,"t":"2026-10-14T16:00:00Z","v":377,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":27,"o":2.31,"t":"2026-10-14T16:15:00Z","v":1625,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-10-14T16:30:00Z","v":200,"vw":2.31},{"c":2.3,"h":2.31,"l":2.3,"n":26,"o":2.3,"t":"2026-10-14T16:45:00Z","v":1961,"vw":2.300595},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-14T17:00:00Z","v":100,"vw":2.3},{"c":2.31,"h":2.31,"l":2.3,"n":32,"o":2.3,"t":"2026-10-14T17:45:00Z","v":4385,"vw":2.309163},{"c":2.31,"h":2.31,"l":2.31,"n":4,"o":2.31,"t":"2026-10-14T18:00:00Z","v":401,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-14T18:15:00Z","v":200,"vw":2.31},{"c":2.31,"h":2.3117,"l":2.31,"n":40,"o":2.31,"t":"2026-10-14T18:30:00Z","v":37027,"vw":2.310299},{"c":2.3,"h":2.31,"l":2.3,"n":8,"o":2.31,"t":"2026-10-14T18:45:00Z","v":386,"vw":2.305},{"c":2.32,"h":2.34,"l":2.31,"n":47,"o":2.31,"t":"2026-10-14T19:15:00Z","v":12522,"vw":2.318371},{"c":2.31,"h":2.33,"l":2.31,"n":70,"o":2.325,"t":"2026-10-14T19:45:00Z","v":7580,"vw":2.314893},{"c":2.32,"h":2.32,"l":2.32,"n":3,"o":2.32,"t":"2026-10-14T20:00:00Z","v":1487,"vw":2.32},{"c":2.33,"h":2.365,"l":2.2923,"n":3,"o":2.365,"t":"2026-10-15T13:30:00Z","v":517,"vw":2.314894},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-10-15T13:45:00Z","v":1400,"vw":2.31},{"c":2.3301,"h":2.3316,"l":2.33,"n":34,"o":2.3304,"t":"2026-10-15T14:15:00Z","v":4392,"vw":2.330316},{"c":2.335,"h":2.36,"l":2.33,"n":31,"o":2.3301,"t":"2026-10-15T14:30:00Z","v":5758,"vw":2.335563},{"c":2.33,"h":2.3317,"l":2.33,"n":26,"o":2.33,"t":"2026-10-15T15:15:00Z","v":8077,"vw":2.330251},{"c":2.34,"h":2.3401,"l":2.34,"n":8,"o":2.34,"t":"2026-10-15T18:30:00Z","v":808,"vw":2.340062},{"c":2.3401,"h":2.3401,"l":2.3401,"n":1,"o":2.3401,"t":"2026-10-15T18:45:00Z","v":100,"vw":2.3401},{"c":2.35,"h":2.35,"l":2.35,"n":9,"o":2.35,"t":"2026-10-15T19:30:00Z","v":905,"vw":2.35},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-15T19:45:00Z","v":100,"vw":2.34},{"c":2.36,"h":2.36,"l":2.36,"n":4,"o":2.36,"t":"2026-10-15T20:00:00Z","v":231,"vw":2.36},{"c":2.355,"h":2.355,"l":2.355,"n":4,"o":2.355,"t":"2026-10-16T15:00:00Z","v":505,"vw":2.355},{"c":2.3576,"h":2.3576,"l":2.3576,"n":2,"o":2.3576,"t":"2026-10-16T15:15:00Z","v":110,"vw":2.3576},{"c":2.36,"h":2.36,"l":2.35,"n":4,"o":2.35,"t":"2026-10-16T16:45:00Z","v":548,"vw":2.353058},{"c":2.35,"h":2.35,"l":2.35,"n":8,"o":2.35,"t":"2026-10-16T18:30:00Z","v":900,"vw":2.35},{"c":2.34,"h":2.36,"l":2.34,"n":53,"o":2.36,"t":"2026-10-16T19:45:00Z","v":14818,"vw":2.349679},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-16T20:00:00Z","v":514,"vw":2.35},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-19T13:30:00Z","v":3932,"vw":2.33},{"c":2.32,"h":2.3203,"l":2.32,"n":9,"o":2.32,"t":"2026-10-19T13:45:00Z","v":490,"vw":2.320151},{"c":2.3,"h":2.31,"l":2.3,"n":10,"o":2.31,"t":"2026-10-19T15:15:00Z","v":1504,"vw":2.307165},{"c":2.31,"h":2.31,"l":2.31,"n":5,"o":2.31,"t":"2026-10-19T15:30:00Z","v":266,"vw":2.31},{"c":2.308,"h":2.308,"l":2.308,"n":1,"o":2.308,"t":"2026-10-19T16:00:00Z","v":137,"vw":2.308},{"c":2.31,"h":2.31,"l":2.31,"n":11,"o":2.31,"t":"2026-10-19T16:30:00Z","v":3272,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-19T16:45:00Z","v":100,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":12,"o":2.31,"t":"2026-10-19T17:15:00Z","v":15653,"vw":2.31},{"c":2.29,"h":2.3,"l":2.29,"n":3,"o":2.3,"t":"2026-10-19T17:45:00Z","v":600,"vw":2.293333},{"c":2.3,"h":2.3,"l":2.29,"n":4,"o":2.29,"t":"2026-10-19T18:00:00Z","v":1997,"vw":2.299347},{"c":2.31,"h":2.31,"l":2.29,"n":12,"o":2.3,"t":"2026-10-19T18:30:00Z","v":2548,"vw":2.305738},{"c":2.31,"h":2.3118,"l":2.3,"n":5,"o":2.3118,"t":"2026-10-19T19:00:00Z","v":620,"vw":2.309175},{"c":2.31,"h":2.31,"l":2.31,"n":8,"o":2.31,"t":"2026-10-19T19:15:00Z","v":388,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":5,"o":2.31,"t":"2026-10-19T19:45:00Z","v":306,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":4,"o":2.31,"t":"2026-10-19T20:00:00Z","v":3498,"vw":2.31},{"c":2.19,"h":2.27,"l":2.19,"n":19,"o":2.27,"t":"2026-10-20T08:15:00Z","v":3616,"vw":2.19342},{"c":2.28,"h":2.28,"l":2.28,"n":6,"o":2.28,"t":"2026-10-20T11:00:00Z","v":302,"vw":2.28},{"c":2.27,"h":2.28,"l":2.27,"n":4,"o":2.28,"t":"2026-10-20T11:15:00Z","v":302,"vw":2.273333},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-20T12:45:00Z","v":100,"vw":2.32},{"c":2.2983,"h":2.33,"l":2.29,"n":7,"o":2.33,"t":"2026-10-20T13:30:00Z","v":1671,"vw":2.306604},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-10-20T13:45:00Z","v":202,"vw":2.31},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-20T14:00:00Z","v":205,"vw":2.33},{"c":2.31,"h":2.31,"l":2.31,"n":9,"o":2.31,"t":"2026-10-20T16:00:00Z","v":1058,"vw":2.31},{"c":2.31,"h":2.31,"l":2.3,"n":18,"o":2.3,"t":"2026-10-20T16:30:00Z","v":952,"vw":2.308571},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-10-20T16:45:00Z","v":500,"vw":2.31},{"c":2.32,"h":2.32,"l":2.31,"n":5,"o":2.31,"t":"2026-10-20T17:00:00Z","v":2750,"vw":2.317273},{"c":2.3001,"h":2.31,"l":2.3001,"n":5,"o":2.3007,"t":"2026-10-20T17:15:00Z","v":3019,"vw":2.300515},{"c":2.31,"h":2.31,"l":2.31,"n":5,"o":2.31,"t":"2026-10-20T17:45:00Z","v":400,"vw":2.31},{"c":2.32,"h":2.32,"l":2.31,"n":16,"o":2.31,"t":"2026-10-20T18:00:00Z","v":1358,"vw":2.319091},{"c":2.31,"h":2.311,"l":2.31,"n":10,"o":2.311,"t":"2026-10-20T18:15:00Z","v":5649,"vw":2.310162},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-10-20T18:30:00Z","v":164,"vw":2.31},{"c":2.31,"h":2.328,"l":2.3,"n":17,"o":2.31,"t":"2026-10-20T19:45:00Z","v":1612,"vw":2.314686},{"c":2.31,"h":2.31,"l":2.31,"n":4,"o":2.31,"t":"2026-10-20T20:00:00Z","v":525,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-10-21T13:30:00Z","v":467,"vw":2.31},{"c":2.3,"h":2.3099,"l":2.3,"n":7,"o":2.3098,"t":"2026-10-21T13:45:00Z","v":2309,"vw":2.308465},{"c":2.29,"h":2.3,"l":2.29,"n":9,"o":2.3,"t":"2026-10-21T14:00:00Z","v":2330,"vw":2.299149},{"c":2.31,"h":2.31,"l":2.29,"n":25,"o":2.29,"t":"2026-10-21T14:15:00Z","v":2364,"vw":2.298404},{"c":2.31,"h":2.31,"l":2.31,"n":8,"o":2.31,"t":"2026-10-21T14:30:00Z","v":215,"vw":2.31},{"c":2.3039,"h":2.3039,"l":2.3039,"n":2,"o":2.3039,"t":"2026-10-21T14:45:00Z","v":133,"vw":2.3039},{"c":2.315,"h":2.315,"l":2.315,"n":1,"o":2.315,"t":"2026-10-21T16:00:00Z","v":1000,"vw":2.315},{"c":2.31,"h":2.31,"l":2.31,"n":6,"o":2.31,"t":"2026-10-21T16:30:00Z","v":491,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":5,"o":2.31,"t":"2026-10-21T16:45:00Z","v":4415,"vw":2.31},{"c":2.3176,"h":2.3176,"l":2.31,"n":2,"o":2.31,"t":"2026-10-21T17:00:00Z","v":200,"vw":2.3138},{"c":2.31,"h":2.31,"l":2.3,"n":5,"o":2.31,"t":"2026-10-21T17:15:00Z","v":351,"vw":2.306667},{"c":2.3009,"h":2.3009,"l":2.3009,"n":1,"o":2.3009,"t":"2026-10-21T18:00:00Z","v":100,"vw":2.3009},{"c":2.31,"h":2.31,"l":2.31,"n":31,"o":2.31,"t":"2026-10-21T18:45:00Z","v":3400,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":5,"o":2.31,"t":"2026-10-21T19:00:00Z","v":158,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-21T19:15:00Z","v":100,"vw":2.31},{"c":2.3001,"h":2.32,"l":2.3001,"n":11,"o":2.3024,"t":"2026-10-21T19:30:00Z","v":8447,"vw":2.303582},{"c":2.3099,"h":2.31,"l":2.3099,"n":3,"o":2.31,"t":"2026-10-21T19:45:00Z","v":3002,"vw":2.30995},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-21T20:00:00Z","v":171,"vw":2.3},{"c":2.2801,"h":2.2801,"l":2.2801,"n":4,"o":2.2801,"t":"2026-10-22T13:45:00Z","v":103,"vw":2.2801},{"c":2.3458,"h":2.3458,"l":2.3458,"n":3,"o":2.3458,"t":"2026-10-22T14:00:00Z","v":114,"vw":2.3458},{"c":2.3101,"h":2.3101,"l":2.31,"n":5,"o":2.31,"t":"2026-10-22T14:15:00Z","v":326,"vw":2.31005},{"c":2.31,"h":2.33,"l":2.31,"n":12,"o":2.33,"t":"2026-10-22T14:30:00Z","v":4897,"vw":2.327058},{"c":2.3299,"h":2.33,"l":2.32,"n":18,"o":2.32,"t":"2026-10-22T15:00:00Z","v":2874,"vw":2.326394},{"c":2.33,"h":2.345,"l":2.33,"n":8,"o":2.33,"t":"2026-10-22T15:15:00Z","v":4553,"vw":2.338811},{"c":2.34,"h":2.34,"l":2.34,"n":4,"o":2.34,"t":"2026-10-22T15:30:00Z","v":1046,"vw":2.34},{"c":2.34,"h":2.34,"l":2.33,"n":4,"o":2.33,"t":"2026-10-22T16:15:00Z","v":336,"vw":2.332994},{"c":2.34,"h":2.34,"l":2.34,"n":3,"o":2.34,"t":"2026-10-22T17:30:00Z","v":404,"vw":2.34},{"c":2.3342,"h":2.3342,"l":2.33,"n":3,"o":2.33,"t":"2026-10-22T18:00:00Z","v":1100,"vw":2.333455},{"c":2.33,"h":2.335,"l":2.33,"n":12,"o":2.33,"t":"2026-10-22T19:15:00Z","v":2228,"vw":2.334305},{"c":2.33,"h":2.33,"l":2.33,"n":38,"o":2.33,"t":"2026-10-22T19:30:00Z","v":8083,"vw":2.33},{"c":2.34,"h":2.35,"l":2.32,"n":67,"o":2.33,"t":"2026-10-22T19:45:00Z","v":2913,"vw":2.334484},{"c":2.32,"h":2.32,"l":2.32,"n":6,"o":2.32,"t":"2026-10-22T20:00:00Z","v":477,"vw":2.32}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.45,"premium":0.525,"strike":5.522819328485957,"iv":4.209929293050938,"gamma":0.14552404184124107,"theta":-0.018969133413193957,"vega":0.0025685201777620463,"rho":0.0004054622672306439,"breakevenPct":160.68186760715335}],"put":[{"delta":0.55,"premium":0.8127290335744957,"strike":2.890031218897307,"iv":1.4824831304304962,"gamma":0.41515892008147826,"theta":-0.005929221628045147,"vega":0.0024556396580500493,"rho":-0.0016468292124335935,"breakevenPct":10.461112701602952},{"delta":0.6,"premium":1.181589132703217,"strike":3.286654981401309,"iv":1.6264254034409467,"gamma":0.3713777485408642,"theta":-0.005983238856399825,"vega":0.002318738670553518,"rho":-0.0020270420952230614,"breakevenPct":9.264403073358118},{"delta":0.65,"premium":1.5504492318319392,"strike":3.683278743905311,"iv":1.7703676764513974,"gamma":0.32759657700025,"theta":-0.006037256084754503,"vega":0.0021818376830569867,"rho":-0.00240725497801253,"breakevenPct":8.067693445113282},{"delta":0.7,"premium":1.9193093309606606,"strike":4.079902506409313,"iv":1.914309949461848,"gamma":0.28381540545963596,"theta":-0.006091273313109181,"vega":0.002044936695560456,"rho":-0.002787467860801998,"breakevenPct":6.8709838168684465},{"delta":0.75,"premium":2.288169430089383,"strike":4.476526268913315,"iv":2.0582522224722988,"gamma":0.2400342339190218,"theta":-0.006145290541463859,"vega":0.001908035708063924,"rho":-0.003167680743591467,"breakevenPct":5.67427418862361},{"delta":0.8,"premium":2.6570295292181054,"strike":4.8731500314173175,"iv":2.2021944954827495,"gamma":0.19625306237840762,"theta":-0.006199307769818537,"vega":0.0017711347205673928,"rho":-0.0035478936263809357,"breakevenPct":4.477564560378773},{"delta":0.85,"premium":4.686891704501238,"strike":6.931203741920442,"iv":2.698342454256158,"gamma":0.13499977406371258,"theta":-0.0062512171805051185,"vega":0.001509270803908361,"rho":-0.005232497919660675,"breakevenPct":3.2624121802066983}]},"raw":{"call":[{"delta":0.45,"premium":0.525,"strike":5.522819328485957,"iv":4.209929293050938,"gamma":0.14552404184124107,"theta":-0.018969133413193957,"vega":0.0025685201777620463,"rho":0.0004054622672306439,"breakevenPct":160.68186760715335}],"put":[{"delta":0.55,"premium":0.8127290335744957,"strike":2.890031218897307,"iv":1.4824831304304962,"gamma":0.41515892008147826,"theta":-0.005929221628045147,"vega":0.0024556396580500493,"rho":-0.0016468292124335935,"breakevenPct":10.461112701602952},{"delta":0.6,"premium":1.181589132703217,"strike":3.286654981401309,"iv":1.6264254034409467,"gamma":0.3713777485408642,"theta":-0.005983238856399825,"vega":0.002318738670553518,"rho":-0.0020270420952230614,"breakevenPct":9.264403073358118},{"delta":0.65,"premium":1.5504492318319392,"strike":3.683278743905311,"iv":1.7703676764513974,"gamma":0.32759657700025,"theta":-0.006037256084754503,"vega":0.0021818376830569867,"rho":-0.00240725497801253,"breakevenPct":8.067693445113282},{"delta":0.7,"premium":1.9193093309606606,"strike":4.079902506409313,"iv":1.914309949461848,"gamma":0.28381540545963596,"theta":-0.006091273313109181,"vega":0.002044936695560456,"rho":-0.002787467860801998,"breakevenPct":6.8709838168684465},{"delta":0.75,"premium":2.288169430089383,"strike":4.476526268913315,"iv":2.0582522224722988,"gamma":0.2400342339190218,"theta":-0.006145290541463859,"vega":0.001908035708063924,"rho":-0.003167680743591467,"breakevenPct":5.67427418862361},{"delta":0.8,"premium":2.6570295292181054,"strike":4.8731500314173175,"iv":2.2021944954827495,"gamma":0.19625306237840762,"theta":-0.006199307769818537,"vega":0.0017711347205673928,"rho":-0.0035478936263809357,"breakevenPct":4.477564560378773},{"delta":0.85,"premium":4.686891704501238,"strike":6.931203741920442,"iv":2.698342454256158,"gamma":0.13499977406371258,"theta":-0.0062512171805051185,"vega":0.001509270803908361,"rho":-0.005232497919660675,"breakevenPct":3.2624121802066983}]}},"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"}}