{"symbol":"YQ","url":"https://intraalpha.com/companies/YQ","capturedAt":"2026-10-23T14:12:41.112Z","state":"partial","quote":{"symbol":"YQ","last_price":3.18,"prev_close":3.2,"regular_close":3.18,"change":-0.02,"change_pct":-0.625,"regular_change":-0.02,"regular_change_pct":-0.625,"extended_change":0,"extended_change_pct":0,"bid":3.2,"ask":3.33,"bid_size":300,"ask_size":200,"volume":150,"vwap":3.18,"open":3.18,"high":3.18,"low":3.18,"close":3.18,"trade_count":6,"last_trade_at":"2026-10-23T13:50:40.078901591Z","last_quote_at":"2026-10-23T14:12:22.423329956Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T10:12:38.080343897-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"YQ","fetched_at":"2026-10-23T14:12:40.012060+00:00","name":"17 Education Technology Group Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"EDUCATION & TRAINING SERVICES","country":"China","description":"17 Education & Technology Group Inc., an educational technology company, provides K-12 online education services in the People's Republic of China. The company is headquartered in Beijing, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":30996100,"ebitda":-114295504,"pe_ratio":null,"peg_ratio":null,"book_value":3.73,"dividend_per_share":null,"dividend_yield":null,"eps":-2.77,"revenue_ttm":248490000,"gross_profit_ttm":152083000,"profit_margin":-0.466,"operating_margin_ttm":-0.007,"return_on_assets_ttm":-0.141,"return_on_equity_ttm":-0.376,"quarterly_earnings_growth":0,"quarterly_revenue_growth":2.546,"analyst_target_price":10.05,"analyst_number":null,"beta":0.844,"fifty_two_week_high":6.36,"fifty_two_week_low":1.68,"fifty_day_ma":3.151,"two_hundred_day_ma":2.726,"shares_outstanding":5686300,"forward_pe":6.77,"price_to_sales":0.125,"price_to_book":0.847,"ev_to_revenue":0.203,"ev_to_ebitda":0.35},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T14:12:40.012060+00:00"},"optionObservedAt":null,"bars":[{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-16T13:30:00Z","v":2030,"vw":3.19},{"c":3.2001,"h":3.51,"l":3.2,"n":11,"o":3.51,"t":"2026-10-16T16:05:00Z","v":2278,"vw":3.260632},{"c":3.57,"h":3.59,"l":3.51,"n":12,"o":3.51,"t":"2026-10-16T17:10:00Z","v":2117,"vw":3.552164},{"c":3.495,"h":3.495,"l":3.495,"n":11,"o":3.495,"t":"2026-10-16T19:55:00Z","v":327,"vw":3.495},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-16T23:55:00Z","v":100,"vw":3.33},{"c":3.31,"h":3.31,"l":3.31,"n":3,"o":3.31,"t":"2026-10-19T15:35:00Z","v":254,"vw":3.31},{"c":3.31,"h":3.48,"l":3.31,"n":8,"o":3.48,"t":"2026-10-19T15:40:00Z","v":959,"vw":3.359606},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-10-20T16:00:00Z","v":225,"vw":3.31},{"c":3.18,"h":3.18,"l":3.18,"n":9,"o":3.18,"t":"2026-10-20T19:55:00Z","v":136,"vw":3.18},{"c":3.49,"h":3.5,"l":3.48,"n":4,"o":3.5,"t":"2026-10-21T11:30:00Z","v":947,"vw":3.485721},{"c":3.4,"h":3.44,"l":3.4,"n":5,"o":3.4,"t":"2026-10-21T13:35:00Z","v":900,"vw":3.404728},{"c":3.35,"h":3.35,"l":3.35,"n":4,"o":3.35,"t":"2026-10-21T13:40:00Z","v":2072,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":4,"o":3.35,"t":"2026-10-21T13:50:00Z","v":826,"vw":3.35},{"c":3.34,"h":3.3494,"l":3.34,"n":5,"o":3.34,"t":"2026-10-21T15:45:00Z","v":496,"vw":3.342212},{"c":3.3,"h":3.3,"l":3.3,"n":7,"o":3.3,"t":"2026-10-21T18:55:00Z","v":674,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":5,"o":3.3,"t":"2026-10-21T19:45:00Z","v":991,"vw":3.3},{"c":3.3001,"h":3.3001,"l":3.3,"n":5,"o":3.3,"t":"2026-10-22T15:05:00Z","v":396,"vw":3.30005},{"c":3.3004,"h":3.3004,"l":3.3,"n":4,"o":3.3,"t":"2026-10-22T17:30:00Z","v":807,"vw":3.30006},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-22T18:25:00Z","v":100,"vw":3.2},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-23T13:50:00Z","v":115,"vw":3.18}],"history":[{"c":2.17,"h":2.5,"l":2.05,"n":461,"o":2.41,"t":"2024-10-21T04:00:00Z","v":46527,"vw":2.207761},{"c":2.22,"h":2.3799,"l":2.11,"n":312,"o":2.28,"t":"2024-10-22T04:00:00Z","v":25323,"vw":2.25541},{"c":2.22,"h":2.2484,"l":2.22,"n":100,"o":2.2391,"t":"2024-10-23T04:00:00Z","v":4726,"vw":2.228242},{"c":2.17,"h":2.263,"l":2.13,"n":491,"o":2.24,"t":"2024-10-24T04:00:00Z","v":90864,"vw":2.187234},{"c":2.14,"h":2.315,"l":2.12,"n":825,"o":2.17,"t":"2024-10-25T04:00:00Z","v":138358,"vw":2.154654},{"c":2.06,"h":2.15,"l":2,"n":394,"o":2.15,"t":"2024-10-28T04:00:00Z","v":72016,"vw":2.072054},{"c":2.0141,"h":2.2,"l":2,"n":318,"o":2.05,"t":"2024-10-29T04:00:00Z","v":18797,"vw":2.026881},{"c":1.98,"h":2.0959,"l":1.62,"n":355,"o":2,"t":"2024-10-30T04:00:00Z","v":40226,"vw":1.933478},{"c":1.82,"h":2.065,"l":1.8,"n":163,"o":2.01,"t":"2024-10-31T04:00:00Z","v":6269,"vw":1.93557},{"c":1.8129,"h":1.85,"l":1.77,"n":207,"o":1.8,"t":"2024-11-01T04:00:00Z","v":7515,"vw":1.798007},{"c":1.81,"h":1.91,"l":1.81,"n":120,"o":1.91,"t":"2024-11-04T05:00:00Z","v":6305,"vw":1.845055},{"c":1.89,"h":2.06,"l":1.87,"n":90,"o":1.87,"t":"2024-11-05T05:00:00Z","v":19338,"vw":2.043555},{"c":1.94,"h":1.9427,"l":1.89,"n":156,"o":1.89,"t":"2024-11-06T05:00:00Z","v":4081,"vw":1.904313},{"c":2.04,"h":2.12,"l":1.81,"n":248,"o":1.87,"t":"2024-11-07T05:00:00Z","v":23320,"vw":1.982788},{"c":1.9923,"h":1.9923,"l":1.95,"n":131,"o":1.95,"t":"2024-11-08T05:00:00Z","v":2697,"vw":1.953867},{"c":1.9523,"h":2.18,"l":1.9523,"n":195,"o":2.06,"t":"2024-11-11T05:00:00Z","v":13752,"vw":2.057022},{"c":1.93,"h":1.93,"l":1.9,"n":170,"o":1.902,"t":"2024-11-12T05:00:00Z","v":13560,"vw":1.905424},{"c":1.9,"h":1.93,"l":1.88,"n":123,"o":1.88,"t":"2024-11-13T05:00:00Z","v":3644,"vw":1.914319},{"c":1.8809,"h":1.89,"l":1.87,"n":124,"o":1.89,"t":"2024-11-14T05:00:00Z","v":4944,"vw":1.878577},{"c":1.86,"h":1.9017,"l":1.86,"n":146,"o":1.8601,"t":"2024-11-15T05:00:00Z","v":9155,"vw":1.869633},{"c":1.9,"h":1.97,"l":1.88,"n":100,"o":1.97,"t":"2024-11-18T05:00:00Z","v":3680,"vw":1.906372},{"c":1.85,"h":1.9737,"l":1.85,"n":98,"o":1.86,"t":"2024-11-19T05:00:00Z","v":3869,"vw":1.873648},{"c":1.8,"h":1.99,"l":1.8,"n":133,"o":1.99,"t":"2024-11-20T05:00:00Z","v":8683,"vw":1.894019},{"c":1.9,"h":1.905,"l":1.75,"n":150,"o":1.86,"t":"2024-11-21T05:00:00Z","v":11450,"vw":1.865974},{"c":1.9,"h":2,"l":1.82,"n":151,"o":1.82,"t":"2024-11-22T05:00:00Z","v":8731,"vw":1.959645},{"c":1.9,"h":2,"l":1.8,"n":138,"o":1.8,"t":"2024-11-25T05:00:00Z","v":9999,"vw":1.933905},{"c":1.96,"h":2.1499,"l":1.867,"n":220,"o":1.9,"t":"2024-11-26T05:00:00Z","v":20447,"vw":2.018482},{"c":2.0112,"h":2.15,"l":1.87,"n":160,"o":1.96,"t":"2024-11-27T05:00:00Z","v":11523,"vw":2.056304},{"c":1.92,"h":2.11,"l":1.92,"n":168,"o":1.98,"t":"2024-11-29T05:00:00Z","v":11335,"vw":2.017533},{"c":1.87,"h":2,"l":1.85,"n":230,"o":1.91,"t":"2024-12-02T05:00:00Z","v":25992,"vw":1.91885},{"c":1.83,"h":1.9921,"l":1.82,"n":196,"o":1.82,"t":"2024-12-03T05:00:00Z","v":29447,"vw":1.904537},{"c":1.78,"h":2.05,"l":1.74,"n":610,"o":1.9,"t":"2024-12-04T05:00:00Z","v":116982,"vw":1.836921},{"c":1.78,"h":1.84,"l":1.75,"n":251,"o":1.8228,"t":"2024-12-05T05:00:00Z","v":33987,"vw":1.768679},{"c":1.78,"h":1.93,"l":1.78,"n":229,"o":1.86,"t":"2024-12-06T05:00:00Z","v":40988,"vw":1.813992},{"c":1.72,"h":2.12,"l":1.7,"n":943,"o":1.98,"t":"2024-12-09T05:00:00Z","v":172134,"vw":1.873733},{"c":1.73,"h":1.75,"l":1.67,"n":316,"o":1.74,"t":"2024-12-10T05:00:00Z","v":31276,"vw":1.713889},{"c":1.61,"h":1.8928,"l":1.5,"n":394,"o":1.76,"t":"2024-12-11T05:00:00Z","v":84821,"vw":1.644419},{"c":1.69,"h":1.92,"l":1.6,"n":395,"o":1.79,"t":"2024-12-12T05:00:00Z","v":95603,"vw":1.70299},{"c":1.68,"h":1.79,"l":1.65,"n":192,"o":1.7257,"t":"2024-12-13T05:00:00Z","v":42986,"vw":1.692517},{"c":1.66,"h":1.69,"l":1.61,"n":206,"o":1.68,"t":"2024-12-16T05:00:00Z","v":26102,"vw":1.665491},{"c":1.625,"h":1.65,"l":1.5,"n":208,"o":1.59,"t":"2024-12-17T05:00:00Z","v":64141,"vw":1.575128},{"c":1.61,"h":1.69,"l":1.6,"n":117,"o":1.69,"t":"2024-12-18T05:00:00Z","v":10573,"vw":1.626646},{"c":1.55,"h":1.66,"l":1.5388,"n":104,"o":1.66,"t":"2024-12-19T05:00:00Z","v":10103,"vw":1.585563},{"c":1.6147,"h":1.63,"l":1.56,"n":134,"o":1.56,"t":"2024-12-20T05:00:00Z","v":13368,"vw":1.600454},{"c":1.57,"h":1.637,"l":1.56,"n":228,"o":1.615,"t":"2024-12-23T05:00:00Z","v":7207,"vw":1.58688},{"c":1.57,"h":1.57,"l":1.52,"n":237,"o":1.5628,"t":"2024-12-24T05:00:00Z","v":23346,"vw":1.542375},{"c":1.5906,"h":1.625,"l":1.57,"n":142,"o":1.58,"t":"2024-12-26T05:00:00Z","v":8157,"vw":1.588111},{"c":1.56,"h":1.6188,"l":1.55,"n":139,"o":1.6,"t":"2024-12-27T05:00:00Z","v":17696,"vw":1.561694},{"c":1.59,"h":1.6,"l":1.52,"n":178,"o":1.52,"t":"2024-12-30T05:00:00Z","v":9263,"vw":1.575453},{"c":1.59,"h":1.595,"l":1.55,"n":79,"o":1.56,"t":"2024-12-31T05:00:00Z","v":2667,"vw":1.571166},{"c":1.57,"h":1.64,"l":1.55,"n":76,"o":1.64,"t":"2025-01-02T05:00:00Z","v":13454,"vw":1.591791},{"c":1.5649,"h":1.5932,"l":1.55,"n":170,"o":1.57,"t":"2025-01-03T05:00:00Z","v":21895,"vw":1.565178},{"c":1.73,"h":1.775,"l":1.61,"n":285,"o":1.61,"t":"2025-01-06T05:00:00Z","v":35400,"vw":1.728582},{"c":1.7271,"h":1.82,"l":1.7,"n":158,"o":1.81,"t":"2025-01-07T05:00:00Z","v":38305,"vw":1.778216},{"c":1.71,"h":1.855,"l":1.7001,"n":67,"o":1.716,"t":"2025-01-08T05:00:00Z","v":10305,"vw":1.743647},{"c":1.7155,"h":1.79,"l":1.7,"n":46,"o":1.79,"t":"2025-01-10T05:00:00Z","v":3849,"vw":1.732282},{"c":1.6799,"h":1.7079,"l":1.65,"n":100,"o":1.7,"t":"2025-01-13T05:00:00Z","v":14775,"vw":1.681634},{"c":1.63,"h":1.7068,"l":1.5967,"n":44,"o":1.6597,"t":"2025-01-14T05:00:00Z","v":4621,"vw":1.627354},{"c":1.61,"h":1.6338,"l":1.5891,"n":44,"o":1.6338,"t":"2025-01-15T05:00:00Z","v":2745,"vw":1.611869},{"c":1.6416,"h":1.6421,"l":1.63,"n":26,"o":1.63,"t":"2025-01-16T05:00:00Z","v":1217,"vw":1.636058},{"c":1.665,"h":1.6993,"l":1.6299,"n":60,"o":1.6299,"t":"2025-01-17T05:00:00Z","v":4227,"vw":1.647714},{"c":1.7,"h":1.785,"l":1.7,"n":33,"o":1.7,"t":"2025-01-21T05:00:00Z","v":2558,"vw":1.736636},{"c":1.85,"h":1.8757,"l":1.74,"n":123,"o":1.75,"t":"2025-01-22T05:00:00Z","v":17286,"vw":1.814859},{"c":1.812,"h":1.85,"l":1.8037,"n":51,"o":1.82,"t":"2025-01-23T05:00:00Z","v":6282,"vw":1.816667},{"c":1.92,"h":1.92,"l":1.8,"n":77,"o":1.85,"t":"2025-01-24T05:00:00Z","v":10053,"vw":1.849992},{"c":1.91,"h":1.97,"l":1.75,"n":187,"o":1.97,"t":"2025-01-27T05:00:00Z","v":15130,"vw":1.848638},{"c":1.9,"h":1.9,"l":1.82,"n":77,"o":1.828,"t":"2025-01-28T05:00:00Z","v":9834,"vw":1.860072},{"c":1.92,"h":1.946,"l":1.888,"n":69,"o":1.9,"t":"2025-01-29T05:00:00Z","v":7121,"vw":1.907157},{"c":1.9046,"h":1.94,"l":1.9,"n":39,"o":1.9,"t":"2025-01-30T05:00:00Z","v":4434,"vw":1.905516},{"c":1.9,"h":1.9052,"l":1.9,"n":50,"o":1.9,"t":"2025-01-31T05:00:00Z","v":3964,"vw":1.900471},{"c":1.7237,"h":1.9,"l":1.715,"n":49,"o":1.75,"t":"2025-02-03T05:00:00Z","v":15706,"vw":1.763171},{"c":1.79,"h":1.83,"l":1.75,"n":58,"o":1.83,"t":"2025-02-04T05:00:00Z","v":4059,"vw":1.801853},{"c":1.8899,"h":1.89,"l":1.8,"n":100,"o":1.8,"t":"2025-02-05T05:00:00Z","v":14666,"vw":1.879731},{"c":1.86,"h":1.86,"l":1.85,"n":54,"o":1.85,"t":"2025-02-06T05:00:00Z","v":5287,"vw":1.85023},{"c":1.875,"h":1.875,"l":1.8546,"n":26,"o":1.8546,"t":"2025-02-07T05:00:00Z","v":1080,"vw":1.858},{"c":1.92,"h":1.97,"l":1.895,"n":65,"o":1.97,"t":"2025-02-10T05:00:00Z","v":8067,"vw":1.936678},{"c":1.86,"h":1.94,"l":1.86,"n":49,"o":1.9,"t":"2025-02-11T05:00:00Z","v":3807,"vw":1.919919},{"c":1.877,"h":1.955,"l":1.86,"n":54,"o":1.86,"t":"2025-02-12T05:00:00Z","v":5230,"vw":1.889804},{"c":2.04,"h":2.08,"l":1.85,"n":150,"o":1.88,"t":"2025-02-13T05:00:00Z","v":23467,"vw":1.982056},{"c":2.02,"h":2.025,"l":1.958,"n":72,"o":1.995,"t":"2025-02-14T05:00:00Z","v":13146,"vw":1.991931},{"c":1.9741,"h":2,"l":1.925,"n":105,"o":1.96,"t":"2025-02-18T05:00:00Z","v":12014,"vw":1.964043},{"c":1.9501,"h":1.97,"l":1.95,"n":66,"o":1.97,"t":"2025-02-19T05:00:00Z","v":4523,"vw":1.950577},{"c":1.99,"h":2.04,"l":1.99,"n":36,"o":2,"t":"2025-02-20T05:00:00Z","v":1845,"vw":2.015245},{"c":2.06,"h":2.1,"l":2,"n":104,"o":2,"t":"2025-02-21T05:00:00Z","v":20962,"vw":2.053196},{"c":1.97,"h":2.0592,"l":1.9671,"n":31,"o":2.0592,"t":"2025-02-24T05:00:00Z","v":6215,"vw":1.97925},{"c":1.99,"h":2.06,"l":1.9,"n":86,"o":1.97,"t":"2025-02-25T05:00:00Z","v":10710,"vw":1.972849},{"c":2,"h":2,"l":1.975,"n":79,"o":1.99,"t":"2025-02-26T05:00:00Z","v":5005,"vw":1.987715},{"c":1.99,"h":2.04,"l":1.99,"n":87,"o":2.01,"t":"2025-02-27T05:00:00Z","v":12659,"vw":2.012193},{"c":1.92,"h":2,"l":1.91,"n":98,"o":1.99,"t":"2025-02-28T05:00:00Z","v":13444,"vw":1.946995},{"c":1.97,"h":2,"l":1.95,"n":110,"o":1.95,"t":"2025-03-03T05:00:00Z","v":7990,"vw":1.986931},{"c":1.95,"h":1.9602,"l":1.95,"n":38,"o":1.9602,"t":"2025-03-04T05:00:00Z","v":2787,"vw":1.953718},{"c":1.86,"h":1.9362,"l":1.86,"n":56,"o":1.9362,"t":"2025-03-05T05:00:00Z","v":4640,"vw":1.910191},{"c":1.95,"h":1.95,"l":1.8768,"n":38,"o":1.8768,"t":"2025-03-06T05:00:00Z","v":2812,"vw":1.916852},{"c":1.96,"h":1.97,"l":1.96,"n":58,"o":1.96,"t":"2025-03-07T05:00:00Z","v":5893,"vw":1.96021},{"c":1.95,"h":2.0001,"l":1.925,"n":156,"o":2,"t":"2025-03-10T04:00:00Z","v":15181,"vw":1.97059},{"c":2.0115,"h":2.0115,"l":1.95,"n":56,"o":1.96,"t":"2025-03-11T04:00:00Z","v":2412,"vw":1.975329},{"c":2.01,"h":2.0101,"l":1.9575,"n":75,"o":1.9575,"t":"2025-03-12T04:00:00Z","v":4618,"vw":1.997751},{"c":1.96,"h":1.96,"l":1.9381,"n":45,"o":1.9381,"t":"2025-03-13T04:00:00Z","v":4090,"vw":1.950944},{"c":1.98,"h":1.98,"l":1.97,"n":59,"o":1.98,"t":"2025-03-14T04:00:00Z","v":3389,"vw":1.978538},{"c":2.02,"h":2.02,"l":1.98,"n":78,"o":1.98,"t":"2025-03-17T04:00:00Z","v":3021,"vw":1.995528},{"c":2.08,"h":2.08,"l":2.0294,"n":75,"o":2.0294,"t":"2025-03-18T04:00:00Z","v":5835,"vw":2.071672},{"c":1.9785,"h":2.035,"l":1.9785,"n":45,"o":2.035,"t":"2025-03-19T04:00:00Z","v":1808,"vw":1.987917},{"c":2.31,"h":2.43,"l":2.06,"n":199,"o":2.06,"t":"2025-03-20T04:00:00Z","v":21335,"vw":2.269858},{"c":2.335,"h":2.37,"l":2.22,"n":89,"o":2.22,"t":"2025-03-21T04:00:00Z","v":9462,"vw":2.352718},{"c":2.36,"h":2.72,"l":2.35,"n":234,"o":2.35,"t":"2025-03-24T04:00:00Z","v":35708,"vw":2.491287},{"c":2.12,"h":2.5,"l":2.07,"n":132,"o":2.499,"t":"2025-03-25T04:00:00Z","v":17619,"vw":2.21026},{"c":1.62,"h":2.0663,"l":1.6001,"n":299,"o":2.0451,"t":"2025-03-26T04:00:00Z","v":62036,"vw":1.843755},{"c":1.73,"h":1.78,"l":1.71,"n":143,"o":1.71,"t":"2025-03-27T04:00:00Z","v":12934,"vw":1.753381},{"c":1.595,"h":1.75,"l":1.595,"n":181,"o":1.75,"t":"2025-03-28T04:00:00Z","v":28953,"vw":1.634283},{"c":1.92,"h":1.94,"l":1.425,"n":384,"o":1.63,"t":"2025-03-31T04:00:00Z","v":115609,"vw":1.62679},{"c":1.7,"h":1.9,"l":1.7,"n":77,"o":1.83,"t":"2025-04-01T04:00:00Z","v":8541,"vw":1.828091},{"c":1.81,"h":1.88,"l":1.6765,"n":201,"o":1.72,"t":"2025-04-02T04:00:00Z","v":39950,"vw":1.766301},{"c":1.65,"h":1.8886,"l":1.6312,"n":440,"o":1.69,"t":"2025-04-03T04:00:00Z","v":84940,"vw":1.733299},{"c":1.64,"h":1.6894,"l":1.5,"n":847,"o":1.65,"t":"2025-04-04T04:00:00Z","v":111123,"vw":1.583729},{"c":1.51,"h":1.63,"l":1.51,"n":166,"o":1.59,"t":"2025-04-07T04:00:00Z","v":26906,"vw":1.569933},{"c":1.54,"h":1.59,"l":1.51,"n":99,"o":1.51,"t":"2025-04-08T04:00:00Z","v":22013,"vw":1.558274},{"c":1.9,"h":1.9,"l":1.48,"n":1170,"o":1.54,"t":"2025-04-09T04:00:00Z","v":172763,"vw":1.652525},{"c":1.64,"h":2.37,"l":1.5201,"n":813,"o":1.75,"t":"2025-04-10T04:00:00Z","v":127878,"vw":1.930764},{"c":1.4517,"h":1.6243,"l":1.26,"n":302,"o":1.57,"t":"2025-04-11T04:00:00Z","v":53927,"vw":1.474205},{"c":1.51,"h":1.5812,"l":1.4799,"n":99,"o":1.4799,"t":"2025-04-14T04:00:00Z","v":9786,"vw":1.537082},{"c":1.58,"h":1.5893,"l":1.5,"n":54,"o":1.54,"t":"2025-04-15T04:00:00Z","v":10309,"vw":1.516959},{"c":1.65,"h":1.9,"l":1.5,"n":430,"o":1.5598,"t":"2025-04-16T04:00:00Z","v":81280,"vw":1.684719},{"c":1.71,"h":1.77,"l":1.675,"n":74,"o":1.77,"t":"2025-04-17T04:00:00Z","v":6177,"vw":1.72534},{"c":1.77,"h":1.79,"l":1.51,"n":103,"o":1.6747,"t":"2025-04-21T04:00:00Z","v":10692,"vw":1.680356},{"c":1.6344,"h":1.87,"l":1.6344,"n":178,"o":1.8346,"t":"2025-04-22T04:00:00Z","v":20911,"vw":1.763563},{"c":1.82,"h":1.98,"l":1.725,"n":236,"o":1.87,"t":"2025-04-23T04:00:00Z","v":55311,"vw":1.884743},{"c":1.81,"h":2,"l":1.77,"n":363,"o":1.89,"t":"2025-04-24T04:00:00Z","v":50780,"vw":1.847892},{"c":1.7,"h":2.02,"l":1.6472,"n":319,"o":1.9557,"t":"2025-04-25T04:00:00Z","v":50920,"vw":1.906499},{"c":1.89,"h":1.99,"l":1.72,"n":202,"o":1.78,"t":"2025-04-28T04:00:00Z","v":34746,"vw":1.878511},{"c":2.067,"h":2.09,"l":1.83,"n":111,"o":1.8398,"t":"2025-04-29T04:00:00Z","v":12369,"vw":2.010603},{"c":2.04,"h":2.1,"l":1.9001,"n":60,"o":2.07,"t":"2025-04-30T04:00:00Z","v":11584,"vw":1.9483},{"c":1.91,"h":2.14,"l":1.81,"n":155,"o":1.81,"t":"2025-05-01T04:00:00Z","v":8280,"vw":2.033292},{"c":2.08,"h":2.12,"l":1.92,"n":61,"o":2.12,"t":"2025-05-02T04:00:00Z","v":3490,"vw":2.05724},{"c":1.96,"h":2.2,"l":1.96,"n":74,"o":2.1,"t":"2025-05-05T04:00:00Z","v":4965,"vw":2.109519},{"c":2.15,"h":2.17,"l":2,"n":199,"o":2,"t":"2025-05-06T04:00:00Z","v":10173,"vw":2.100684},{"c":2.01,"h":2.19,"l":2.01,"n":152,"o":2.16,"t":"2025-05-07T04:00:00Z","v":8098,"vw":2.123976},{"c":2.12,"h":2.61,"l":1.99,"n":484,"o":1.99,"t":"2025-05-08T04:00:00Z","v":109221,"vw":2.261941},{"c":2.03,"h":2.31,"l":2.02,"n":125,"o":2.118,"t":"2025-05-09T04:00:00Z","v":5089,"vw":2.206058},{"c":1.93,"h":2.3,"l":1.93,"n":141,"o":2.14,"t":"2025-05-12T04:00:00Z","v":6026,"vw":2.143678},{"c":1.9,"h":2.5,"l":1.9,"n":1140,"o":2.14,"t":"2025-05-13T04:00:00Z","v":167754,"vw":2.137294},{"c":1.89,"h":2.34,"l":1.82,"n":790,"o":1.97,"t":"2025-05-14T04:00:00Z","v":154290,"vw":2.069057},{"c":2.04,"h":2.27,"l":1.8101,"n":493,"o":2.04,"t":"2025-05-15T04:00:00Z","v":108828,"vw":2.055382},{"c":1.97,"h":2.22,"l":1.93,"n":503,"o":2.03,"t":"2025-05-16T04:00:00Z","v":88477,"vw":2.102503},{"c":2.09,"h":2.11,"l":1.97,"n":424,"o":2.04,"t":"2025-05-19T04:00:00Z","v":20016,"vw":2.063578},{"c":2,"h":2.15,"l":2,"n":81,"o":2.1,"t":"2025-05-20T04:00:00Z","v":16859,"vw":2.075622},{"c":1.96,"h":2.0734,"l":1.85,"n":92,"o":1.9599,"t":"2025-05-21T04:00:00Z","v":7901,"vw":1.964603},{"c":2.05,"h":2.39,"l":1.93,"n":542,"o":2.08,"t":"2025-05-22T04:00:00Z","v":110119,"vw":2.122302},{"c":1.98,"h":2.23,"l":1.98,"n":324,"o":2.06,"t":"2025-05-23T04:00:00Z","v":20790,"vw":2.10469},{"c":1.96,"h":2.24,"l":1.96,"n":164,"o":2.02,"t":"2025-05-27T04:00:00Z","v":11517,"vw":2.046995},{"c":2,"h":2.16,"l":1.97,"n":276,"o":1.97,"t":"2025-05-28T04:00:00Z","v":20686,"vw":2.075069},{"c":2.06,"h":2.06,"l":2.0001,"n":47,"o":2.03,"t":"2025-05-29T04:00:00Z","v":7288,"vw":2.028966},{"c":2.08,"h":2.5,"l":1.96,"n":516,"o":2.09,"t":"2025-05-30T04:00:00Z","v":118659,"vw":2.176891},{"c":2.1,"h":2.205,"l":2.09,"n":124,"o":2.1,"t":"2025-06-02T04:00:00Z","v":10877,"vw":2.107624},{"c":2.06,"h":2.19,"l":2.022,"n":516,"o":2.022,"t":"2025-06-03T04:00:00Z","v":9576,"vw":2.082108},{"c":1.95,"h":2.35,"l":1.95,"n":873,"o":2.12,"t":"2025-06-04T04:00:00Z","v":181112,"vw":2.168516},{"c":2.01,"h":2.1,"l":2,"n":178,"o":2.07,"t":"2025-06-05T04:00:00Z","v":17665,"vw":2.031782},{"c":2.05,"h":2.0798,"l":1.985,"n":74,"o":2,"t":"2025-06-06T04:00:00Z","v":4399,"vw":2.028198},{"c":2.09,"h":2.09,"l":2.04,"n":99,"o":2.09,"t":"2025-06-09T04:00:00Z","v":10675,"vw":2.06049},{"c":2.114,"h":2.135,"l":2.0698,"n":96,"o":2.0698,"t":"2025-06-10T04:00:00Z","v":11212,"vw":2.087687},{"c":2.05,"h":2.07,"l":1.9618,"n":64,"o":2.07,"t":"2025-06-11T04:00:00Z","v":7080,"vw":2.026577},{"c":2.02,"h":2.0201,"l":2.02,"n":18,"o":2.0201,"t":"2025-06-12T04:00:00Z","v":2853,"vw":2.02002},{"c":2.01,"h":2.0407,"l":1.85,"n":85,"o":2,"t":"2025-06-13T04:00:00Z","v":10510,"vw":1.963612},{"c":2.05,"h":2.22,"l":1.9319,"n":499,"o":2.04,"t":"2025-06-16T04:00:00Z","v":74688,"vw":2.091356},{"c":2.04,"h":2.31,"l":1.9777,"n":793,"o":2.05,"t":"2025-06-17T04:00:00Z","v":149771,"vw":2.151032},{"c":2.14,"h":2.3015,"l":1.99,"n":630,"o":2,"t":"2025-06-18T04:00:00Z","v":114217,"vw":2.147958},{"c":2.09,"h":2.4499,"l":2.055,"n":444,"o":2.14,"t":"2025-06-20T04:00:00Z","v":114199,"vw":2.156003},{"c":2.1,"h":2.3899,"l":2.04,"n":706,"o":2.25,"t":"2025-06-23T04:00:00Z","v":118196,"vw":2.18395},{"c":2.16,"h":2.16,"l":2.05,"n":171,"o":2.12,"t":"2025-06-24T04:00:00Z","v":19035,"vw":2.096863},{"c":2.09,"h":2.39,"l":2.05,"n":720,"o":2.17,"t":"2025-06-25T04:00:00Z","v":141084,"vw":2.192401},{"c":2.2,"h":2.34,"l":2.05,"n":675,"o":2.05,"t":"2025-06-26T04:00:00Z","v":168766,"vw":2.207401},{"c":2.31,"h":2.32,"l":2.14,"n":266,"o":2.2,"t":"2025-06-27T04:00:00Z","v":41895,"vw":2.265339},{"c":2.1916,"h":2.3,"l":2.1001,"n":565,"o":2.2275,"t":"2025-06-30T04:00:00Z","v":103703,"vw":2.209703},{"c":2.16,"h":2.23,"l":2.16,"n":84,"o":2.16,"t":"2025-07-01T04:00:00Z","v":8668,"vw":2.185336},{"c":2.19,"h":2.19,"l":2.15,"n":18,"o":2.15,"t":"2025-07-02T04:00:00Z","v":704,"vw":2.166961},{"c":2.16,"h":2.23,"l":2.1162,"n":57,"o":2.12,"t":"2025-07-03T04:00:00Z","v":22756,"vw":2.223071},{"c":2.16,"h":2.23,"l":2.12,"n":100,"o":2.12,"t":"2025-07-07T04:00:00Z","v":14765,"vw":2.211707},{"c":2.21,"h":2.22,"l":2.13,"n":69,"o":2.13,"t":"2025-07-08T04:00:00Z","v":9903,"vw":2.166655},{"c":2.19,"h":2.255,"l":2.17,"n":39,"o":2.17,"t":"2025-07-09T04:00:00Z","v":1717,"vw":2.201226},{"c":2.24,"h":2.28,"l":2.15,"n":99,"o":2.28,"t":"2025-07-10T04:00:00Z","v":9136,"vw":2.233245},{"c":2.23,"h":2.35,"l":2.21,"n":202,"o":2.21,"t":"2025-07-11T04:00:00Z","v":48051,"vw":2.26136},{"c":2.27,"h":2.4507,"l":2.22,"n":287,"o":2.23,"t":"2025-07-14T04:00:00Z","v":63595,"vw":2.323455},{"c":2.36,"h":2.3641,"l":2.24,"n":201,"o":2.27,"t":"2025-07-15T04:00:00Z","v":43713,"vw":2.321439},{"c":2.35,"h":2.4,"l":2.2801,"n":371,"o":2.36,"t":"2025-07-16T04:00:00Z","v":75522,"vw":2.343599},{"c":2.41,"h":2.44,"l":2.345,"n":56,"o":2.44,"t":"2025-07-17T04:00:00Z","v":5930,"vw":2.388422},{"c":2.2127,"h":2.48,"l":2.2001,"n":466,"o":2.36,"t":"2025-07-18T04:00:00Z","v":135983,"vw":2.35168},{"c":2.3,"h":2.36,"l":2.2,"n":286,"o":2.24,"t":"2025-07-21T04:00:00Z","v":81033,"vw":2.24145},{"c":2.21,"h":2.26,"l":2.2,"n":46,"o":2.25,"t":"2025-07-22T04:00:00Z","v":6227,"vw":2.21498},{"c":2.25,"h":2.29,"l":2.2,"n":41,"o":2.29,"t":"2025-07-23T04:00:00Z","v":2443,"vw":2.214178},{"c":2.25,"h":2.29,"l":2.23,"n":107,"o":2.2594,"t":"2025-07-24T04:00:00Z","v":31626,"vw":2.273703},{"c":2.06,"h":2.27,"l":2.03,"n":289,"o":2.27,"t":"2025-07-25T04:00:00Z","v":77809,"vw":2.140977},{"c":2.07,"h":2.09,"l":2.04,"n":118,"o":2.08,"t":"2025-07-28T04:00:00Z","v":38468,"vw":2.057734},{"c":2.03,"h":2.12,"l":2,"n":138,"o":2.12,"t":"2025-07-29T04:00:00Z","v":13624,"vw":2.032241},{"c":1.96,"h":2.23,"l":1.94,"n":789,"o":2.03,"t":"2025-07-30T04:00:00Z","v":162339,"vw":2.097093},{"c":1.88,"h":2.01,"l":1.85,"n":189,"o":1.91,"t":"2025-07-31T04:00:00Z","v":69302,"vw":1.934228},{"c":1.9,"h":1.97,"l":1.9,"n":55,"o":1.97,"t":"2025-08-01T04:00:00Z","v":2117,"vw":1.940329},{"c":1.91,"h":1.9586,"l":1.85,"n":48,"o":1.85,"t":"2025-08-04T04:00:00Z","v":2669,"vw":1.908859},{"c":1.84,"h":1.9001,"l":1.7,"n":207,"o":1.9,"t":"2025-08-05T04:00:00Z","v":60638,"vw":1.789736},{"c":1.86,"h":1.86,"l":1.84,"n":70,"o":1.84,"t":"2025-08-06T04:00:00Z","v":4923,"vw":1.859436},{"c":1.94,"h":2.0018,"l":1.92,"n":86,"o":1.93,"t":"2025-08-07T04:00:00Z","v":10465,"vw":1.949977},{"c":1.923,"h":1.93,"l":1.8,"n":73,"o":1.8,"t":"2025-08-08T04:00:00Z","v":9467,"vw":1.900795},{"c":1.96,"h":1.9668,"l":1.9098,"n":56,"o":1.9098,"t":"2025-08-11T04:00:00Z","v":3112,"vw":1.931076},{"c":1.95,"h":1.95,"l":1.95,"n":55,"o":1.95,"t":"2025-08-12T04:00:00Z","v":1976,"vw":1.95},{"c":2,"h":2,"l":1.95,"n":39,"o":1.9647,"t":"2025-08-13T04:00:00Z","v":1464,"vw":1.991434},{"c":1.95,"h":2.0225,"l":1.95,"n":76,"o":2.0225,"t":"2025-08-14T04:00:00Z","v":8340,"vw":1.972128},{"c":1.9639,"h":1.9639,"l":1.95,"n":25,"o":1.95,"t":"2025-08-15T04:00:00Z","v":1990,"vw":1.954883},{"c":1.94,"h":2.02,"l":1.92,"n":51,"o":2.02,"t":"2025-08-18T04:00:00Z","v":8957,"vw":1.967938},{"c":1.97,"h":1.97,"l":1.96,"n":18,"o":1.96,"t":"2025-08-19T04:00:00Z","v":523,"vw":1.9625},{"c":1.97,"h":2,"l":1.96,"n":38,"o":1.97,"t":"2025-08-20T04:00:00Z","v":4826,"vw":1.990679},{"c":1.985,"h":2.0389,"l":1.94,"n":37,"o":1.94,"t":"2025-08-21T04:00:00Z","v":8797,"vw":1.995162},{"c":1.96,"h":2.06,"l":1.91,"n":52,"o":1.91,"t":"2025-08-22T04:00:00Z","v":5406,"vw":2.000591},{"c":1.96,"h":2,"l":1.96,"n":63,"o":1.995,"t":"2025-08-25T04:00:00Z","v":5118,"vw":1.97688},{"c":1.99,"h":1.99,"l":1.99,"n":12,"o":1.99,"t":"2025-08-26T04:00:00Z","v":184,"vw":1.99},{"c":1.93,"h":2.03,"l":1.93,"n":20,"o":2.02,"t":"2025-08-27T04:00:00Z","v":987,"vw":2.008333},{"c":1.95,"h":2.0299,"l":1.9289,"n":69,"o":1.9289,"t":"2025-08-28T04:00:00Z","v":3215,"vw":2.000329},{"c":1.96,"h":2.024,"l":1.95,"n":57,"o":1.98,"t":"2025-08-29T04:00:00Z","v":15830,"vw":1.99952},{"c":1.99,"h":2.03,"l":1.98,"n":52,"o":1.98,"t":"2025-09-02T04:00:00Z","v":3649,"vw":1.991892},{"c":2.05,"h":2.08,"l":1.904,"n":3514,"o":1.995,"t":"2025-09-03T04:00:00Z","v":465283,"vw":2.055245},{"c":2.44,"h":2.5,"l":1.9701,"n":811,"o":1.9701,"t":"2025-09-04T04:00:00Z","v":174920,"vw":2.316198},{"c":2.2,"h":2.4063,"l":2.2,"n":90,"o":2.22,"t":"2025-09-05T04:00:00Z","v":12531,"vw":2.246581},{"c":2.47,"h":2.49,"l":2.1,"n":220,"o":2.1,"t":"2025-09-08T04:00:00Z","v":63248,"vw":2.332735},{"c":2.68,"h":2.81,"l":2.36,"n":443,"o":2.36,"t":"2025-09-09T04:00:00Z","v":76809,"vw":2.639653},{"c":2.6289,"h":2.6777,"l":2.57,"n":102,"o":2.58,"t":"2025-09-10T04:00:00Z","v":24141,"vw":2.59459},{"c":2.62,"h":2.62,"l":2.6,"n":79,"o":2.61,"t":"2025-09-11T04:00:00Z","v":5713,"vw":2.605114},{"c":2.68,"h":2.6932,"l":2.6486,"n":41,"o":2.67,"t":"2025-09-12T04:00:00Z","v":6791,"vw":2.65471},{"c":3.021,"h":3.05,"l":2.73,"n":222,"o":2.73,"t":"2025-09-15T04:00:00Z","v":38738,"vw":2.911446},{"c":3.0899,"h":3.29,"l":3,"n":239,"o":3.05,"t":"2025-09-16T04:00:00Z","v":53844,"vw":3.19521},{"c":3.55,"h":3.55,"l":3.09,"n":306,"o":3.1,"t":"2025-09-17T04:00:00Z","v":52690,"vw":3.358699},{"c":3.74,"h":3.8,"l":3.53,"n":393,"o":3.55,"t":"2025-09-18T04:00:00Z","v":59034,"vw":3.679038},{"c":4.08,"h":4.2,"l":3.77,"n":451,"o":3.79,"t":"2025-09-19T04:00:00Z","v":85477,"vw":4.072657},{"c":4.13,"h":4.3,"l":3.77,"n":369,"o":4.09,"t":"2025-09-22T04:00:00Z","v":70523,"vw":4.12283},{"c":4.15,"h":4.2,"l":3.8,"n":211,"o":4,"t":"2025-09-23T04:00:00Z","v":33366,"vw":3.959722},{"c":4.09,"h":4.19,"l":4.08,"n":71,"o":4.19,"t":"2025-09-24T04:00:00Z","v":4664,"vw":4.099067},{"c":3.85,"h":4.09,"l":3.85,"n":209,"o":4.03,"t":"2025-09-25T04:00:00Z","v":80503,"vw":3.926807},{"c":3.83,"h":3.9727,"l":3.76,"n":139,"o":3.83,"t":"2025-09-26T04:00:00Z","v":30857,"vw":3.839069},{"c":4,"h":4,"l":3.8,"n":138,"o":3.8,"t":"2025-09-29T04:00:00Z","v":17044,"vw":3.905963},{"c":4.28,"h":4.4,"l":3.85,"n":251,"o":3.85,"t":"2025-09-30T04:00:00Z","v":22454,"vw":4.124893},{"c":4.48,"h":4.57,"l":4.26,"n":210,"o":4.26,"t":"2025-10-01T04:00:00Z","v":25335,"vw":4.434649},{"c":4.53,"h":4.7,"l":4.37,"n":223,"o":4.37,"t":"2025-10-02T04:00:00Z","v":32242,"vw":4.5569},{"c":4.9207,"h":5.145,"l":4.55,"n":486,"o":4.62,"t":"2025-10-03T04:00:00Z","v":66563,"vw":4.900677},{"c":4.7,"h":5.2,"l":4.6101,"n":323,"o":5.03,"t":"2025-10-06T04:00:00Z","v":56182,"vw":4.866562},{"c":4.78,"h":4.8779,"l":4.65,"n":101,"o":4.71,"t":"2025-10-07T04:00:00Z","v":6744,"vw":4.700854},{"c":4.951,"h":5.08,"l":4.63,"n":219,"o":4.63,"t":"2025-10-08T04:00:00Z","v":25519,"vw":4.895575},{"c":4.96,"h":5.1,"l":4.86,"n":289,"o":4.86,"t":"2025-10-09T04:00:00Z","v":41263,"vw":5.043233},{"c":4.03,"h":5.35,"l":3.9,"n":634,"o":4.98,"t":"2025-10-10T04:00:00Z","v":124588,"vw":4.783012},{"c":4.99,"h":5,"l":4.27,"n":547,"o":4.4,"t":"2025-10-13T04:00:00Z","v":58179,"vw":4.709997},{"c":5.08,"h":5.24,"l":4.85,"n":390,"o":4.89,"t":"2025-10-14T04:00:00Z","v":66380,"vw":5.000396},{"c":5.46,"h":5.85,"l":5.2,"n":452,"o":5.2,"t":"2025-10-15T04:00:00Z","v":62071,"vw":5.584818},{"c":6.09,"h":6.314,"l":5.68,"n":954,"o":5.68,"t":"2025-10-16T04:00:00Z","v":87478,"vw":5.966022},{"c":5.5,"h":6.09,"l":5.5,"n":462,"o":6.09,"t":"2025-10-17T04:00:00Z","v":45833,"vw":5.80048},{"c":5.94,"h":5.98,"l":5.6,"n":520,"o":5.98,"t":"2025-10-20T04:00:00Z","v":33962,"vw":5.833408},{"c":6.15,"h":6.19,"l":6,"n":98,"o":6,"t":"2025-10-21T04:00:00Z","v":3105,"vw":6.111256},{"c":5.88,"h":6.16,"l":5.88,"n":248,"o":6.16,"t":"2025-10-22T04:00:00Z","v":27193,"vw":5.972699},{"c":6.23,"h":6.23,"l":5.92,"n":430,"o":6,"t":"2025-10-23T04:00:00Z","v":48949,"vw":6.086358},{"c":6.2,"h":6.45,"l":6.12,"n":237,"o":6.31,"t":"2025-10-24T04:00:00Z","v":24346,"vw":6.252034},{"c":6.11,"h":6.36,"l":6.07,"n":200,"o":6.36,"t":"2025-10-27T04:00:00Z","v":27442,"vw":6.168811},{"c":5.86,"h":6.22,"l":5.73,"n":485,"o":6.22,"t":"2025-10-28T04:00:00Z","v":49919,"vw":5.905902},{"c":5.07,"h":5.73,"l":4.6,"n":942,"o":5.72,"t":"2025-10-29T04:00:00Z","v":116368,"vw":5.066989},{"c":5.05,"h":5.17,"l":5.01,"n":180,"o":5.02,"t":"2025-10-30T04:00:00Z","v":11537,"vw":5.102499},{"c":5.37,"h":5.39,"l":5.07,"n":182,"o":5.21,"t":"2025-10-31T04:00:00Z","v":13599,"vw":5.244955},{"c":5.1,"h":5.298,"l":5.06,"n":216,"o":5.1,"t":"2025-11-03T05:00:00Z","v":19444,"vw":5.177777},{"c":4.8,"h":5.01,"l":4.8,"n":109,"o":5,"t":"2025-11-04T05:00:00Z","v":11990,"vw":4.908675},{"c":4.84,"h":4.995,"l":4.8,"n":133,"o":4.85,"t":"2025-11-05T05:00:00Z","v":6903,"vw":4.903248},{"c":4.7,"h":4.84,"l":4.7,"n":117,"o":4.78,"t":"2025-11-06T05:00:00Z","v":6972,"vw":4.762825},{"c":4.97,"h":4.99,"l":4.62,"n":234,"o":4.62,"t":"2025-11-07T05:00:00Z","v":7631,"vw":4.802321},{"c":5.1,"h":5.1767,"l":4.78,"n":272,"o":4.88,"t":"2025-11-10T05:00:00Z","v":21712,"vw":4.984923},{"c":4.98,"h":5.2177,"l":4.92,"n":121,"o":5.2057,"t":"2025-11-11T05:00:00Z","v":13639,"vw":5.137907},{"c":5,"h":5.19,"l":4.945,"n":126,"o":4.945,"t":"2025-11-12T05:00:00Z","v":10472,"vw":5.002702},{"c":5,"h":5.115,"l":4.85,"n":259,"o":4.98,"t":"2025-11-13T05:00:00Z","v":21621,"vw":4.934514},{"c":4.97,"h":5.1,"l":4.85,"n":151,"o":4.85,"t":"2025-11-14T05:00:00Z","v":6853,"vw":5.010922},{"c":4.91,"h":5.13,"l":4.855,"n":216,"o":4.89,"t":"2025-11-17T05:00:00Z","v":15969,"vw":4.982218},{"c":5,"h":5,"l":4.78,"n":251,"o":4.8,"t":"2025-11-18T05:00:00Z","v":27082,"vw":4.892722},{"c":5,"h":5.1,"l":4.95,"n":155,"o":4.97,"t":"2025-11-19T05:00:00Z","v":11614,"vw":4.996305},{"c":4.94,"h":5.011,"l":4.859,"n":188,"o":4.93,"t":"2025-11-20T05:00:00Z","v":10766,"vw":4.909652},{"c":4.91,"h":5,"l":4.78,"n":112,"o":4.8022,"t":"2025-11-21T05:00:00Z","v":10876,"vw":4.89799},{"c":5.04,"h":5.25,"l":4.78,"n":725,"o":4.8,"t":"2025-11-24T05:00:00Z","v":77565,"vw":4.975375},{"c":4.65,"h":4.96,"l":4.56,"n":162,"o":4.96,"t":"2025-11-25T05:00:00Z","v":20538,"vw":4.768702},{"c":4.93,"h":5,"l":4.66,"n":231,"o":4.75,"t":"2025-11-26T05:00:00Z","v":20171,"vw":4.822494},{"c":5.115,"h":5.23,"l":4.82,"n":222,"o":4.97,"t":"2025-11-28T05:00:00Z","v":25065,"vw":5.075753},{"c":5.025,"h":5.03,"l":4.5,"n":321,"o":4.79,"t":"2025-12-01T05:00:00Z","v":17769,"vw":4.933477},{"c":4.75,"h":5.02,"l":4.75,"n":195,"o":5,"t":"2025-12-02T05:00:00Z","v":20008,"vw":4.930312},{"c":4.74,"h":4.81,"l":4.72,"n":69,"o":4.77,"t":"2025-12-03T05:00:00Z","v":1255,"vw":4.762763},{"c":4.98,"h":5,"l":4.6,"n":507,"o":4.7401,"t":"2025-12-04T05:00:00Z","v":40790,"vw":4.806825},{"c":5.01,"h":5.01,"l":4.6,"n":491,"o":4.6,"t":"2025-12-05T05:00:00Z","v":12674,"vw":4.933237},{"c":4.5,"h":5.01,"l":4.5,"n":362,"o":5.01,"t":"2025-12-08T05:00:00Z","v":7888,"vw":4.743813},{"c":4.5,"h":4.65,"l":4.5,"n":245,"o":4.54,"t":"2025-12-09T05:00:00Z","v":15345,"vw":4.546201},{"c":4.05,"h":4.4,"l":4,"n":341,"o":4.38,"t":"2025-12-10T05:00:00Z","v":24355,"vw":4.0974},{"c":3.18,"h":4.15,"l":2.65,"n":337,"o":4.15,"t":"2025-12-11T05:00:00Z","v":42743,"vw":3.752531},{"c":3.63,"h":4.3266,"l":3.13,"n":678,"o":3.23,"t":"2025-12-12T05:00:00Z","v":71187,"vw":3.700028},{"c":3.83,"h":4.13,"l":3.79,"n":264,"o":3.79,"t":"2025-12-15T05:00:00Z","v":21847,"vw":3.936741},{"c":3.73,"h":3.77,"l":3.71,"n":98,"o":3.76,"t":"2025-12-16T05:00:00Z","v":9037,"vw":3.749741},{"c":4.13,"h":4.13,"l":3.93,"n":105,"o":4,"t":"2025-12-17T05:00:00Z","v":13732,"vw":3.99251},{"c":3.88,"h":4.17,"l":3.8001,"n":68,"o":4.17,"t":"2025-12-18T05:00:00Z","v":14461,"vw":3.978202},{"c":4.06,"h":4.37,"l":3.9101,"n":82,"o":3.97,"t":"2025-12-19T05:00:00Z","v":7398,"vw":4.163427},{"c":4.05,"h":4.58,"l":4.02,"n":105,"o":4.02,"t":"2025-12-22T05:00:00Z","v":15425,"vw":4.360906},{"c":3.99,"h":4.33,"l":3.99,"n":56,"o":4.08,"t":"2025-12-23T05:00:00Z","v":3217,"vw":4.184086},{"c":4.04,"h":4.11,"l":4.01,"n":65,"o":4.03,"t":"2025-12-24T05:00:00Z","v":2128,"vw":4.046994},{"c":3.87,"h":4.03,"l":3.86,"n":48,"o":3.94,"t":"2025-12-26T05:00:00Z","v":7237,"vw":3.900776},{"c":3.82,"h":3.92,"l":3.8,"n":62,"o":3.92,"t":"2025-12-29T05:00:00Z","v":5377,"vw":3.81715},{"c":3.52,"h":3.8,"l":3.52,"n":75,"o":3.8,"t":"2025-12-30T05:00:00Z","v":7360,"vw":3.677393},{"c":3.58,"h":3.58,"l":3.3,"n":84,"o":3.3,"t":"2025-12-31T05:00:00Z","v":9877,"vw":3.387377},{"c":3.41,"h":3.72,"l":3.4,"n":51,"o":3.42,"t":"2026-01-02T05:00:00Z","v":6748,"vw":3.432597},{"c":3.4308,"h":3.59,"l":3.4308,"n":49,"o":3.59,"t":"2026-01-05T05:00:00Z","v":864,"vw":3.525806},{"c":3.32,"h":3.6709,"l":3.31,"n":111,"o":3.43,"t":"2026-01-06T05:00:00Z","v":28883,"vw":3.424446},{"c":3.269,"h":3.425,"l":3.22,"n":59,"o":3.425,"t":"2026-01-07T05:00:00Z","v":7709,"vw":3.264632},{"c":3.481,"h":3.481,"l":3.28,"n":57,"o":3.31,"t":"2026-01-08T05:00:00Z","v":6635,"vw":3.38751},{"c":3.28,"h":3.44,"l":3.28,"n":43,"o":3.44,"t":"2026-01-09T05:00:00Z","v":3470,"vw":3.35395},{"c":3.32,"h":3.74,"l":3.28,"n":312,"o":3.28,"t":"2026-01-12T05:00:00Z","v":7984,"vw":3.493237},{"c":3.28,"h":3.47,"l":3.28,"n":85,"o":3.31,"t":"2026-01-13T05:00:00Z","v":3862,"vw":3.389068},{"c":3.51,"h":3.51,"l":3.28,"n":81,"o":3.31,"t":"2026-01-14T05:00:00Z","v":4963,"vw":3.321583},{"c":3.4442,"h":3.59,"l":3.4442,"n":31,"o":3.54,"t":"2026-01-15T05:00:00Z","v":1781,"vw":3.538357},{"c":3.42,"h":3.56,"l":3.39,"n":37,"o":3.51,"t":"2026-01-16T05:00:00Z","v":2312,"vw":3.479352},{"c":3.51,"h":3.6,"l":3.33,"n":60,"o":3.34,"t":"2026-01-20T05:00:00Z","v":14990,"vw":3.422285},{"c":3.42,"h":3.51,"l":3.41,"n":73,"o":3.51,"t":"2026-01-21T05:00:00Z","v":1769,"vw":3.461433},{"c":3.4817,"h":3.65,"l":3.4737,"n":51,"o":3.6,"t":"2026-01-22T05:00:00Z","v":11372,"vw":3.633564},{"c":3.54,"h":3.56,"l":3.487,"n":37,"o":3.56,"t":"2026-01-23T05:00:00Z","v":3538,"vw":3.532523},{"c":3.45,"h":3.54,"l":3.45,"n":46,"o":3.54,"t":"2026-01-26T05:00:00Z","v":5375,"vw":3.511063},{"c":3.55,"h":3.55,"l":3.55,"n":41,"o":3.55,"t":"2026-01-27T05:00:00Z","v":350,"vw":3.55},{"c":3.36,"h":3.62,"l":3.36,"n":57,"o":3.62,"t":"2026-01-28T05:00:00Z","v":18121,"vw":3.451382},{"c":3.66,"h":3.67,"l":3.47,"n":35,"o":3.5,"t":"2026-01-29T05:00:00Z","v":3797,"vw":3.550664},{"c":3.38,"h":3.74,"l":3.38,"n":121,"o":3.45,"t":"2026-01-30T05:00:00Z","v":8764,"vw":3.618105},{"c":3.38,"h":3.38,"l":3.38,"n":0,"o":3.38,"t":"2026-02-02T05:00:00Z","v":0,"vw":0},{"c":3.51,"h":3.51,"l":3.51,"n":24,"o":3.51,"t":"2026-02-03T05:00:00Z","v":2298,"vw":3.51},{"c":3.36,"h":3.5433,"l":3.35,"n":47,"o":3.5,"t":"2026-02-04T05:00:00Z","v":11305,"vw":3.427908},{"c":3.5,"h":3.5,"l":3.36,"n":42,"o":3.37,"t":"2026-02-05T05:00:00Z","v":1784,"vw":3.429815},{"c":3.4298,"h":3.49,"l":3.3996,"n":49,"o":3.49,"t":"2026-02-06T05:00:00Z","v":2770,"vw":3.442227},{"c":3.65,"h":3.65,"l":3.4,"n":68,"o":3.42,"t":"2026-02-09T05:00:00Z","v":1676,"vw":3.460393},{"c":3.48,"h":3.52,"l":3.37,"n":60,"o":3.52,"t":"2026-02-10T05:00:00Z","v":29501,"vw":3.390749},{"c":3.45,"h":3.45,"l":3.45,"n":34,"o":3.45,"t":"2026-02-11T05:00:00Z","v":186,"vw":3.45},{"c":3.535,"h":3.535,"l":3.39,"n":23,"o":3.39,"t":"2026-02-12T05:00:00Z","v":1158,"vw":3.445844},{"c":3.4,"h":3.4106,"l":3.4,"n":23,"o":3.4106,"t":"2026-02-13T05:00:00Z","v":864,"vw":3.407869},{"c":3.37,"h":3.42,"l":3.37,"n":87,"o":3.42,"t":"2026-02-17T05:00:00Z","v":18825,"vw":3.387646},{"c":3.545,"h":3.545,"l":3.41,"n":38,"o":3.41,"t":"2026-02-18T05:00:00Z","v":383,"vw":3.477164},{"c":3.545,"h":3.545,"l":3.545,"n":0,"o":3.545,"t":"2026-02-19T05:00:00Z","v":0,"vw":0},{"c":3.3801,"h":3.455,"l":3.3801,"n":18,"o":3.455,"t":"2026-02-20T05:00:00Z","v":2572,"vw":3.449468},{"c":3.4568,"h":3.4568,"l":3.38,"n":55,"o":3.38,"t":"2026-02-23T05:00:00Z","v":7901,"vw":3.382446},{"c":3.375,"h":3.38,"l":3.375,"n":19,"o":3.38,"t":"2026-02-24T05:00:00Z","v":981,"vw":3.378541},{"c":3.2001,"h":3.3149,"l":3.2001,"n":23,"o":3.3149,"t":"2026-02-25T05:00:00Z","v":2213,"vw":3.26073},{"c":3.2,"h":3.21,"l":3.2,"n":26,"o":3.206,"t":"2026-02-26T05:00:00Z","v":553,"vw":3.204372},{"c":3.25,"h":3.25,"l":3.2,"n":29,"o":3.2,"t":"2026-02-27T05:00:00Z","v":464,"vw":3.216722},{"c":3.06,"h":3.2,"l":3.06,"n":50,"o":3.2,"t":"2026-03-02T05:00:00Z","v":7586,"vw":3.074518},{"c":3.11,"h":3.23,"l":3,"n":22,"o":3,"t":"2026-03-03T05:00:00Z","v":1954,"vw":3.110056},{"c":3.1,"h":3.11,"l":3.05,"n":39,"o":3.05,"t":"2026-03-04T05:00:00Z","v":15349,"vw":3.085408},{"c":2.89,"h":3.15,"l":2.89,"n":82,"o":3,"t":"2026-03-05T05:00:00Z","v":9494,"vw":2.982802},{"c":2.79,"h":2.895,"l":2.79,"n":58,"o":2.895,"t":"2026-03-06T05:00:00Z","v":1433,"vw":2.850873},{"c":2.98,"h":2.99,"l":2.505,"n":71,"o":2.505,"t":"2026-03-09T04:00:00Z","v":4118,"vw":2.781429},{"c":2.8,"h":2.86,"l":2.44,"n":67,"o":2.44,"t":"2026-03-10T04:00:00Z","v":3638,"vw":2.782388},{"c":2.9,"h":2.9,"l":2.7,"n":15,"o":2.7,"t":"2026-03-11T04:00:00Z","v":575,"vw":2.767114},{"c":2.9,"h":2.9,"l":2.9,"n":0,"o":2.9,"t":"2026-03-12T04:00:00Z","v":0,"vw":0},{"c":2.76,"h":2.8599,"l":2.5871,"n":42,"o":2.85,"t":"2026-03-13T04:00:00Z","v":891,"vw":2.790704},{"c":2.715,"h":2.715,"l":2.63,"n":29,"o":2.7,"t":"2026-03-16T04:00:00Z","v":578,"vw":2.684594},{"c":2.6,"h":2.6,"l":2.6,"n":23,"o":2.6,"t":"2026-03-17T04:00:00Z","v":1433,"vw":2.6},{"c":2.7194,"h":2.7194,"l":2.7194,"n":50,"o":2.7194,"t":"2026-03-18T04:00:00Z","v":2330,"vw":2.7194},{"c":2.56,"h":2.62,"l":2.56,"n":48,"o":2.6,"t":"2026-03-19T04:00:00Z","v":4447,"vw":2.591007},{"c":2.516,"h":2.535,"l":2.516,"n":29,"o":2.535,"t":"2026-03-20T04:00:00Z","v":854,"vw":2.519619},{"c":2.48,"h":2.5068,"l":2.45,"n":52,"o":2.45,"t":"2026-03-23T04:00:00Z","v":3940,"vw":2.466366},{"c":2.42,"h":2.6,"l":2.42,"n":296,"o":2.438,"t":"2026-03-24T04:00:00Z","v":24272,"vw":2.45375},{"c":2.42,"h":2.42,"l":2.2901,"n":100,"o":2.35,"t":"2026-03-25T04:00:00Z","v":8524,"vw":2.352308},{"c":2.3,"h":2.67,"l":2.3,"n":56,"o":2.67,"t":"2026-03-26T04:00:00Z","v":9072,"vw":2.485209},{"c":2.31,"h":2.44,"l":2.29,"n":60,"o":2.315,"t":"2026-03-27T04:00:00Z","v":2940,"vw":2.348978},{"c":2.05,"h":2.29,"l":2.01,"n":60,"o":2.26,"t":"2026-03-30T04:00:00Z","v":2805,"vw":2.207949},{"c":1.81,"h":2.14,"l":1.81,"n":70,"o":2.14,"t":"2026-03-31T04:00:00Z","v":5840,"vw":2.002088},{"c":1.83,"h":1.99,"l":1.83,"n":59,"o":1.86,"t":"2026-04-01T04:00:00Z","v":3289,"vw":1.87224},{"c":1.73,"h":1.87,"l":1.73,"n":120,"o":1.77,"t":"2026-04-02T04:00:00Z","v":6289,"vw":1.765382},{"c":1.785,"h":1.83,"l":1.75,"n":31,"o":1.82,"t":"2026-04-06T04:00:00Z","v":1344,"vw":1.787716},{"c":1.76,"h":1.87,"l":1.76,"n":53,"o":1.8,"t":"2026-04-07T04:00:00Z","v":2579,"vw":1.816641},{"c":1.79,"h":1.88,"l":1.75,"n":49,"o":1.75,"t":"2026-04-08T04:00:00Z","v":4845,"vw":1.795254},{"c":1.78,"h":2.11,"l":1.74,"n":144,"o":1.79,"t":"2026-04-09T04:00:00Z","v":16079,"vw":1.839172},{"c":1.79,"h":1.99,"l":1.78,"n":81,"o":1.83,"t":"2026-04-10T04:00:00Z","v":7528,"vw":1.861592},{"c":1.8433,"h":1.89,"l":1.75,"n":59,"o":1.762,"t":"2026-04-13T04:00:00Z","v":5472,"vw":1.814069},{"c":1.91,"h":1.99,"l":1.79,"n":97,"o":1.79,"t":"2026-04-14T04:00:00Z","v":6835,"vw":1.878359},{"c":1.77,"h":1.98,"l":1.77,"n":100,"o":1.93,"t":"2026-04-15T04:00:00Z","v":23304,"vw":1.824152},{"c":1.84,"h":1.94,"l":1.8,"n":118,"o":1.82,"t":"2026-04-16T04:00:00Z","v":10663,"vw":1.848876},{"c":1.99,"h":2.14,"l":1.94,"n":110,"o":1.94,"t":"2026-04-17T04:00:00Z","v":6913,"vw":2.03859},{"c":2.11,"h":2.47,"l":2.02,"n":285,"o":2.47,"t":"2026-04-20T04:00:00Z","v":20467,"vw":2.341277},{"c":2.23,"h":2.26,"l":2.165,"n":56,"o":2.17,"t":"2026-04-21T04:00:00Z","v":4117,"vw":2.215236},{"c":2.35,"h":2.35,"l":2.24,"n":41,"o":2.24,"t":"2026-04-22T04:00:00Z","v":2939,"vw":2.300271},{"c":2.59,"h":2.59,"l":2.3,"n":131,"o":2.3,"t":"2026-04-23T04:00:00Z","v":8508,"vw":2.434099},{"c":2.23,"h":2.5912,"l":2.23,"n":77,"o":2.59,"t":"2026-04-24T04:00:00Z","v":8510,"vw":2.503016},{"c":2.12,"h":2.38,"l":2.12,"n":89,"o":2.38,"t":"2026-04-27T04:00:00Z","v":4232,"vw":2.222208},{"c":2.08,"h":2.18,"l":2.08,"n":51,"o":2.0801,"t":"2026-04-28T04:00:00Z","v":2614,"vw":2.101833},{"c":2.12,"h":2.1753,"l":2.09,"n":29,"o":2.1,"t":"2026-04-29T04:00:00Z","v":1378,"vw":2.111924},{"c":2.07,"h":2.255,"l":2.07,"n":38,"o":2.11,"t":"2026-04-30T04:00:00Z","v":2768,"vw":2.112488},{"c":2.08,"h":2.12,"l":2.08,"n":42,"o":2.11,"t":"2026-05-01T04:00:00Z","v":2840,"vw":2.101112},{"c":2.23,"h":2.26,"l":2.05,"n":115,"o":2.09,"t":"2026-05-04T04:00:00Z","v":5246,"vw":2.165952},{"c":2.67,"h":3.04,"l":2,"n":2539,"o":2,"t":"2026-05-05T04:00:00Z","v":56065,"vw":2.571146},{"c":2.75,"h":3.02,"l":2.5405,"n":823,"o":2.63,"t":"2026-05-06T04:00:00Z","v":23838,"vw":2.759783},{"c":2.73,"h":2.9,"l":2.725,"n":289,"o":2.74,"t":"2026-05-07T04:00:00Z","v":5075,"vw":2.782039},{"c":2.5,"h":2.7,"l":2.5,"n":298,"o":2.7,"t":"2026-05-08T04:00:00Z","v":4108,"vw":2.633425},{"c":2.22,"h":2.85,"l":2.15,"n":575,"o":2.5,"t":"2026-05-11T04:00:00Z","v":24909,"vw":2.483487},{"c":2.42,"h":2.8299,"l":2.24,"n":657,"o":2.24,"t":"2026-05-12T04:00:00Z","v":15020,"vw":2.528178},{"c":2.4,"h":2.485,"l":2.4,"n":66,"o":2.44,"t":"2026-05-13T04:00:00Z","v":9904,"vw":2.440113},{"c":2.41,"h":2.41,"l":2.41,"n":38,"o":2.41,"t":"2026-05-14T04:00:00Z","v":1696,"vw":2.41},{"c":2.49,"h":2.49,"l":2.3711,"n":38,"o":2.3711,"t":"2026-05-15T04:00:00Z","v":2135,"vw":2.462942},{"c":2.61,"h":2.6959,"l":2.2808,"n":599,"o":2.4,"t":"2026-05-18T04:00:00Z","v":12706,"vw":2.524032},{"c":2.61,"h":2.61,"l":2.61,"n":0,"o":2.61,"t":"2026-05-19T04:00:00Z","v":0,"vw":0},{"c":2.64,"h":2.64,"l":2.6,"n":54,"o":2.63,"t":"2026-05-20T04:00:00Z","v":1554,"vw":2.620566},{"c":2.6785,"h":2.805,"l":2.6,"n":49,"o":2.63,"t":"2026-05-21T04:00:00Z","v":4082,"vw":2.668725},{"c":2.65,"h":2.675,"l":2.61,"n":49,"o":2.65,"t":"2026-05-22T04:00:00Z","v":3825,"vw":2.639506},{"c":2.58,"h":2.65,"l":2.58,"n":90,"o":2.6,"t":"2026-05-26T04:00:00Z","v":5181,"vw":2.606285},{"c":2.58,"h":2.675,"l":2.5672,"n":62,"o":2.675,"t":"2026-05-27T04:00:00Z","v":10656,"vw":2.582748},{"c":2.4771,"h":2.4771,"l":2.45,"n":77,"o":2.45,"t":"2026-05-28T04:00:00Z","v":1775,"vw":2.461883},{"c":2.45,"h":2.55,"l":2.4,"n":104,"o":2.47,"t":"2026-05-29T04:00:00Z","v":3162,"vw":2.485922},{"c":2.33,"h":2.4726,"l":2.3,"n":87,"o":2.3,"t":"2026-06-01T04:00:00Z","v":4522,"vw":2.398462},{"c":2.32,"h":2.33,"l":2.29,"n":88,"o":2.33,"t":"2026-06-02T04:00:00Z","v":2657,"vw":2.29825},{"c":2.4871,"h":2.5445,"l":2.36,"n":42,"o":2.3985,"t":"2026-06-03T04:00:00Z","v":3777,"vw":2.470965},{"c":2.35,"h":2.435,"l":2.3,"n":53,"o":2.3,"t":"2026-06-04T04:00:00Z","v":2044,"vw":2.39125},{"c":2.35,"h":2.48,"l":2.282,"n":78,"o":2.37,"t":"2026-06-05T04:00:00Z","v":10051,"vw":2.405589},{"c":2.4,"h":2.515,"l":2.4,"n":60,"o":2.4314,"t":"2026-06-08T04:00:00Z","v":4371,"vw":2.439009},{"c":2.25,"h":2.32,"l":2.22,"n":70,"o":2.22,"t":"2026-06-09T04:00:00Z","v":2224,"vw":2.294571},{"c":2.31,"h":2.5999,"l":2.22,"n":69,"o":2.23,"t":"2026-06-10T04:00:00Z","v":9462,"vw":2.298674},{"c":2.27,"h":2.3899,"l":2.25,"n":62,"o":2.25,"t":"2026-06-11T04:00:00Z","v":2326,"vw":2.28666},{"c":2.35,"h":2.35,"l":2.22,"n":114,"o":2.225,"t":"2026-06-12T04:00:00Z","v":9373,"vw":2.289602},{"c":2.39,"h":2.41,"l":2.35,"n":48,"o":2.41,"t":"2026-06-15T04:00:00Z","v":3082,"vw":2.378022},{"c":2.4,"h":2.4309,"l":2.23,"n":141,"o":2.39,"t":"2026-06-16T04:00:00Z","v":14907,"vw":2.356468},{"c":2.29,"h":2.4,"l":2.22,"n":170,"o":2.39,"t":"2026-06-17T04:00:00Z","v":10444,"vw":2.268654},{"c":2.2372,"h":2.2372,"l":2.19,"n":92,"o":2.2,"t":"2026-06-18T04:00:00Z","v":5544,"vw":2.210665},{"c":2.0699,"h":2.2202,"l":2.035,"n":80,"o":2.2202,"t":"2026-06-22T04:00:00Z","v":9159,"vw":2.11231},{"c":2.12,"h":2.3,"l":2.05,"n":122,"o":2.06,"t":"2026-06-23T04:00:00Z","v":8071,"vw":2.141471},{"c":2.08,"h":2.15,"l":1.9601,"n":82,"o":2.08,"t":"2026-06-24T04:00:00Z","v":5433,"vw":2.067161},{"c":2.15,"h":2.165,"l":2.15,"n":63,"o":2.15,"t":"2026-06-25T04:00:00Z","v":3147,"vw":2.151232},{"c":2.295,"h":2.295,"l":2.145,"n":21,"o":2.15,"t":"2026-06-26T04:00:00Z","v":2310,"vw":2.186008},{"c":2.15,"h":2.22,"l":2,"n":44,"o":2.15,"t":"2026-06-29T04:00:00Z","v":5930,"vw":2.115084},{"c":2.2,"h":2.2,"l":2.15,"n":35,"o":2.16,"t":"2026-06-30T04:00:00Z","v":933,"vw":2.178365},{"c":2.2,"h":2.2,"l":2.2,"n":49,"o":2.2,"t":"2026-07-01T04:00:00Z","v":2383,"vw":2.2},{"c":2.18,"h":2.2,"l":2.15,"n":115,"o":2.2,"t":"2026-07-02T04:00:00Z","v":39320,"vw":2.197522},{"c":2.49,"h":2.49,"l":2.19,"n":121,"o":2.33,"t":"2026-07-06T04:00:00Z","v":7400,"vw":2.2956},{"c":2.48,"h":2.48,"l":2.15,"n":94,"o":2.15,"t":"2026-07-07T04:00:00Z","v":1206,"vw":2.276673},{"c":2.535,"h":2.535,"l":2.39,"n":51,"o":2.47,"t":"2026-07-08T04:00:00Z","v":1730,"vw":2.473222},{"c":2.52,"h":2.52,"l":2.4,"n":61,"o":2.51,"t":"2026-07-09T04:00:00Z","v":2542,"vw":2.476155},{"c":2.4,"h":2.403,"l":2.4,"n":30,"o":2.403,"t":"2026-07-10T04:00:00Z","v":402,"vw":2.4015},{"c":2.39,"h":2.4,"l":2.39,"n":23,"o":2.39,"t":"2026-07-13T04:00:00Z","v":346,"vw":2.393333},{"c":2.19,"h":2.36,"l":2.19,"n":102,"o":2.35,"t":"2026-07-14T04:00:00Z","v":3323,"vw":2.344475},{"c":2.15,"h":2.2416,"l":2,"n":326,"o":2.23,"t":"2026-07-15T04:00:00Z","v":24365,"vw":2.119944},{"c":2.2,"h":2.21,"l":1.96,"n":123,"o":2.21,"t":"2026-07-16T04:00:00Z","v":10732,"vw":2.105275},{"c":2.2,"h":2.2,"l":1.83,"n":155,"o":2.11,"t":"2026-07-17T04:00:00Z","v":24738,"vw":1.969518},{"c":2.08,"h":2.26,"l":2.08,"n":64,"o":2.174,"t":"2026-07-20T04:00:00Z","v":3497,"vw":2.181959},{"c":2.19,"h":2.2,"l":2.12,"n":140,"o":2.15,"t":"2026-07-21T04:00:00Z","v":12113,"vw":2.163796},{"c":2.23,"h":2.31,"l":2.1115,"n":102,"o":2.1115,"t":"2026-07-22T04:00:00Z","v":5136,"vw":2.275918},{"c":2.2,"h":2.26,"l":2.2,"n":42,"o":2.26,"t":"2026-07-23T04:00:00Z","v":1012,"vw":2.250323},{"c":2.2,"h":2.2,"l":2.2,"n":0,"o":2.2,"t":"2026-07-24T04:00:00Z","v":0,"vw":0},{"c":2.149,"h":2.149,"l":1.9305,"n":91,"o":2.05,"t":"2026-07-27T04:00:00Z","v":2219,"vw":2.048784},{"c":2.0166,"h":2.0166,"l":2.0166,"n":61,"o":2.0166,"t":"2026-07-28T04:00:00Z","v":1092,"vw":2.0166},{"c":2.04,"h":2.05,"l":2.04,"n":190,"o":2.05,"t":"2026-07-29T04:00:00Z","v":2091,"vw":2.047292},{"c":1.75,"h":1.95,"l":1.68,"n":316,"o":1.95,"t":"2026-07-30T04:00:00Z","v":22315,"vw":1.800101},{"c":1.93,"h":2.03,"l":1.75,"n":183,"o":1.785,"t":"2026-07-31T04:00:00Z","v":19114,"vw":1.842767},{"c":2.05,"h":2.15,"l":1.95,"n":104,"o":1.955,"t":"2026-08-03T04:00:00Z","v":4025,"vw":2.077185},{"c":2.05,"h":2.05,"l":2.05,"n":28,"o":2.05,"t":"2026-08-04T04:00:00Z","v":293,"vw":2.05},{"c":2.01,"h":2.2,"l":1.8701,"n":118,"o":1.8701,"t":"2026-08-05T04:00:00Z","v":5022,"vw":2.046154},{"c":2.01,"h":2.15,"l":1.966,"n":93,"o":2.13,"t":"2026-08-06T04:00:00Z","v":5211,"vw":2.107906},{"c":2.3981,"h":2.41,"l":1.97,"n":400,"o":1.97,"t":"2026-08-07T04:00:00Z","v":23282,"vw":2.242722},{"c":2.4,"h":2.5,"l":2.275,"n":242,"o":2.35,"t":"2026-08-10T04:00:00Z","v":13602,"vw":2.426936},{"c":2.36,"h":2.55,"l":2.21,"n":208,"o":2.34,"t":"2026-08-11T04:00:00Z","v":10079,"vw":2.388286},{"c":2.49,"h":2.49,"l":2.37,"n":132,"o":2.45,"t":"2026-08-12T04:00:00Z","v":4263,"vw":2.445697},{"c":2.39,"h":2.49,"l":2.24,"n":137,"o":2.2755,"t":"2026-08-13T04:00:00Z","v":3183,"vw":2.33902},{"c":2.325,"h":2.48,"l":2.24,"n":62,"o":2.285,"t":"2026-08-14T04:00:00Z","v":1020,"vw":2.310476},{"c":2.24,"h":2.245,"l":2.16,"n":63,"o":2.16,"t":"2026-08-17T04:00:00Z","v":1530,"vw":2.210644},{"c":2.24,"h":2.24,"l":2.24,"n":0,"o":2.24,"t":"2026-08-18T04:00:00Z","v":0,"vw":0},{"c":2.3,"h":2.33,"l":2.13,"n":59,"o":2.13,"t":"2026-08-19T04:00:00Z","v":1962,"vw":2.224058},{"c":2.45,"h":2.65,"l":2.3,"n":235,"o":2.55,"t":"2026-08-20T04:00:00Z","v":20117,"vw":2.476487},{"c":2.51,"h":2.51,"l":2.33,"n":86,"o":2.33,"t":"2026-08-21T04:00:00Z","v":3565,"vw":2.405428},{"c":2.38,"h":2.38,"l":2.3,"n":48,"o":2.3,"t":"2026-08-24T04:00:00Z","v":1935,"vw":2.317143},{"c":2.235,"h":2.415,"l":2.1,"n":79,"o":2.28,"t":"2026-08-25T04:00:00Z","v":4873,"vw":2.304024},{"c":2.15,"h":2.4799,"l":1.955,"n":1112,"o":2.02,"t":"2026-08-26T04:00:00Z","v":33584,"vw":2.168588},{"c":2.12,"h":2.24,"l":2.06,"n":341,"o":2.24,"t":"2026-08-27T04:00:00Z","v":8673,"vw":2.174556},{"c":2.065,"h":2.18,"l":1.98,"n":706,"o":1.98,"t":"2026-08-28T04:00:00Z","v":68224,"vw":2.096379},{"c":1.96,"h":2.11,"l":1.9082,"n":46,"o":1.9082,"t":"2026-08-31T04:00:00Z","v":3999,"vw":1.969222},{"c":2.08,"h":2.08,"l":2.0275,"n":65,"o":2.03,"t":"2026-09-01T04:00:00Z","v":2726,"vw":2.04178},{"c":2.28,"h":2.31,"l":2.095,"n":299,"o":2.22,"t":"2026-09-02T04:00:00Z","v":38419,"vw":2.181465},{"c":2.77,"h":2.79,"l":2.265,"n":29356,"o":2.34,"t":"2026-09-03T04:00:00Z","v":2789541,"vw":2.543097},{"c":2.92,"h":2.92,"l":2.6,"n":813,"o":2.66,"t":"2026-09-04T04:00:00Z","v":50484,"vw":2.750772},{"c":3.79,"h":3.85,"l":3.03,"n":3582,"o":3.03,"t":"2026-09-08T04:00:00Z","v":314639,"vw":3.588224},{"c":4.57,"h":4.6,"l":3.3101,"n":9251,"o":3.46,"t":"2026-09-09T04:00:00Z","v":734398,"vw":4.153687},{"c":4.255,"h":4.57,"l":4.0077,"n":601,"o":4.25,"t":"2026-09-10T04:00:00Z","v":50536,"vw":4.283211},{"c":3.76,"h":4.45,"l":3.73,"n":433,"o":4.45,"t":"2026-09-11T04:00:00Z","v":53148,"vw":3.949347},{"c":3.83,"h":3.86,"l":3.68,"n":306,"o":3.86,"t":"2026-09-14T04:00:00Z","v":33225,"vw":3.73911},{"c":3.35,"h":3.7,"l":3.34,"n":390,"o":3.7,"t":"2026-09-15T04:00:00Z","v":58937,"vw":3.50623},{"c":3.585,"h":3.67,"l":3.22,"n":142,"o":3.23,"t":"2026-09-16T04:00:00Z","v":18478,"vw":3.477855},{"c":3.74,"h":3.89,"l":3.625,"n":156,"o":3.65,"t":"2026-09-17T04:00:00Z","v":17619,"vw":3.729005},{"c":3.76,"h":3.891,"l":3.73,"n":123,"o":3.73,"t":"2026-09-18T04:00:00Z","v":8690,"vw":3.847177},{"c":3.62,"h":3.77,"l":3.51,"n":197,"o":3.76,"t":"2026-09-21T04:00:00Z","v":26685,"vw":3.662877},{"c":3.69,"h":3.74,"l":3.62,"n":93,"o":3.6686,"t":"2026-09-22T04:00:00Z","v":4784,"vw":3.663191},{"c":3.555,"h":3.6,"l":3.52,"n":141,"o":3.59,"t":"2026-09-23T04:00:00Z","v":4076,"vw":3.559926},{"c":3.69,"h":3.82,"l":3.5,"n":139,"o":3.55,"t":"2026-09-24T04:00:00Z","v":10525,"vw":3.649725},{"c":3.69,"h":3.71,"l":3.59,"n":74,"o":3.59,"t":"2026-09-25T04:00:00Z","v":4033,"vw":3.684252},{"c":3.69,"h":3.69,"l":3.575,"n":143,"o":3.6,"t":"2026-09-28T04:00:00Z","v":9118,"vw":3.629909},{"c":3.595,"h":3.68,"l":3.595,"n":33,"o":3.68,"t":"2026-09-29T04:00:00Z","v":1698,"vw":3.604983},{"c":3.52,"h":3.7,"l":3.52,"n":99,"o":3.59,"t":"2026-09-30T04:00:00Z","v":6738,"vw":3.624101},{"c":3.63,"h":3.63,"l":3.63,"n":76,"o":3.63,"t":"2026-10-01T04:00:00Z","v":762,"vw":3.63},{"c":3.52,"h":3.52,"l":3.52,"n":24,"o":3.52,"t":"2026-10-02T04:00:00Z","v":429,"vw":3.52},{"c":3.34,"h":3.66,"l":3.11,"n":123,"o":3.11,"t":"2026-10-05T04:00:00Z","v":8983,"vw":3.430615},{"c":3.34,"h":3.34,"l":3.34,"n":0,"o":3.34,"t":"2026-10-06T04:00:00Z","v":0,"vw":0},{"c":3.36,"h":3.36,"l":3.3,"n":158,"o":3.31,"t":"2026-10-07T04:00:00Z","v":2115,"vw":3.333934},{"c":3.34,"h":3.41,"l":3.29,"n":123,"o":3.41,"t":"2026-10-08T04:00:00Z","v":19694,"vw":3.358297},{"c":3.39,"h":3.39,"l":3.36,"n":41,"o":3.36,"t":"2026-10-09T04:00:00Z","v":1170,"vw":3.371757},{"c":3.4,"h":3.48,"l":3.39,"n":57,"o":3.39,"t":"2026-10-12T04:00:00Z","v":28704,"vw":3.394346},{"c":3.7429,"h":3.7429,"l":3.4505,"n":81,"o":3.46,"t":"2026-10-13T04:00:00Z","v":1416,"vw":3.592842},{"c":3.475,"h":3.68,"l":3.34,"n":37,"o":3.68,"t":"2026-10-14T04:00:00Z","v":2250,"vw":3.538518},{"c":3.4,"h":3.4,"l":3.3,"n":57,"o":3.34,"t":"2026-10-15T04:00:00Z","v":3002,"vw":3.337328},{"c":3.495,"h":3.59,"l":3.19,"n":70,"o":3.19,"t":"2026-10-16T04:00:00Z","v":7154,"vw":3.340133},{"c":3.31,"h":3.48,"l":3.31,"n":34,"o":3.31,"t":"2026-10-19T04:00:00Z","v":1391,"vw":3.350496},{"c":3.18,"h":3.31,"l":3.18,"n":41,"o":3.31,"t":"2026-10-20T04:00:00Z","v":680,"vw":3.26945},{"c":3.3,"h":3.44,"l":3.3,"n":94,"o":3.4,"t":"2026-10-21T04:00:00Z","v":7855,"vw":3.345276},{"c":3.2,"h":3.3004,"l":3.2,"n":67,"o":3.3,"t":"2026-10-22T04:00:00Z","v":1405,"vw":3.29227},{"c":3.18,"h":3.18,"l":3.18,"n":6,"o":3.18,"t":"2026-10-23T04:00:00Z","v":150,"vw":3.18}],"volatilityBars":[{"c":3.6686,"h":3.6686,"l":3.6686,"n":4,"o":3.6686,"t":"2026-09-22T13:30:00Z","v":270,"vw":3.6686},{"c":3.74,"h":3.74,"l":3.68,"n":2,"o":3.68,"t":"2026-09-22T14:00:00Z","v":700,"vw":3.722857},{"c":3.71,"h":3.74,"l":3.71,"n":2,"o":3.74,"t":"2026-09-22T14:15:00Z","v":300,"vw":3.73},{"c":3.62,"h":3.62,"l":3.62,"n":5,"o":3.62,"t":"2026-09-22T15:30:00Z","v":466,"vw":3.62},{"c":3.62,"h":3.62,"l":3.62,"n":3,"o":3.62,"t":"2026-09-22T16:00:00Z","v":677,"vw":3.62},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-09-22T18:15:00Z","v":1409,"vw":3.65},{"c":3.69,"h":3.69,"l":3.69,"n":10,"o":3.69,"t":"2026-09-22T19:45:00Z","v":265,"vw":3.69},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-09-22T20:30:00Z","v":193,"vw":3.65},{"c":3.59,"h":3.59,"l":3.59,"n":5,"o":3.59,"t":"2026-09-23T14:00:00Z","v":1442,"vw":3.59},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-09-23T14:45:00Z","v":102,"vw":3.52},{"c":3.52,"h":3.6,"l":3.52,"n":15,"o":3.6,"t":"2026-09-23T15:00:00Z","v":1625,"vw":3.538018},{"c":3.52,"h":3.52,"l":3.52,"n":3,"o":3.52,"t":"2026-09-23T17:15:00Z","v":104,"vw":3.52},{"c":3.53,"h":3.53,"l":3.53,"n":14,"o":3.53,"t":"2026-09-23T19:45:00Z","v":195,"vw":3.53},{"c":3.555,"h":3.555,"l":3.555,"n":1,"o":3.555,"t":"2026-09-23T20:00:00Z","v":146,"vw":3.555},{"c":3.5,"h":3.55,"l":3.5,"n":3,"o":3.55,"t":"2026-09-24T13:30:00Z","v":543,"vw":3.540775},{"c":3.82,"h":3.82,"l":3.55,"n":28,"o":3.55,"t":"2026-09-24T13:45:00Z","v":3573,"vw":3.636497},{"c":3.675,"h":3.675,"l":3.675,"n":1,"o":3.675,"t":"2026-09-24T14:30:00Z","v":1000,"vw":3.675},{"c":3.675,"h":3.675,"l":3.675,"n":1,"o":3.675,"t":"2026-09-24T14:45:00Z","v":200,"vw":3.675},{"c":3.7,"h":3.7,"l":3.6,"n":5,"o":3.6,"t":"2026-09-24T15:30:00Z","v":2750,"vw":3.652364},{"c":3.71,"h":3.71,"l":3.7,"n":7,"o":3.71,"t":"2026-09-24T17:00:00Z","v":710,"vw":3.70854},{"c":3.655,"h":3.655,"l":3.655,"n":2,"o":3.655,"t":"2026-09-24T19:30:00Z","v":110,"vw":3.655},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-09-24T20:00:00Z","v":504,"vw":3.69},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-09-25T13:30:00Z","v":202,"vw":3.59},{"c":3.69,"h":3.7,"l":3.69,"n":4,"o":3.7,"t":"2026-09-25T15:15:00Z","v":479,"vw":3.694937},{"c":3.685,"h":3.69,"l":3.685,"n":10,"o":3.69,"t":"2026-09-25T16:15:00Z","v":1097,"vw":3.687232},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-09-25T17:00:00Z","v":164,"vw":3.69},{"c":3.71,"h":3.71,"l":3.7,"n":9,"o":3.7,"t":"2026-09-25T19:00:00Z","v":414,"vw":3.705},{"c":3.69,"h":3.69,"l":3.69,"n":2,"o":3.69,"t":"2026-09-25T19:30:00Z","v":1143,"vw":3.69},{"c":3.6234,"h":3.6234,"l":3.6,"n":6,"o":3.6,"t":"2026-09-28T13:30:00Z","v":906,"vw":3.612011},{"c":3.61,"h":3.62,"l":3.575,"n":26,"o":3.62,"t":"2026-09-28T14:15:00Z","v":2492,"vw":3.60669},{"c":3.65,"h":3.65,"l":3.635,"n":5,"o":3.635,"t":"2026-09-28T15:00:00Z","v":644,"vw":3.6425},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-09-28T17:00:00Z","v":1021,"vw":3.66},{"c":3.68,"h":3.68,"l":3.65,"n":20,"o":3.65,"t":"2026-09-28T19:45:00Z","v":513,"vw":3.66},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-09-28T20:00:00Z","v":179,"vw":3.69},{"c":3.68,"h":3.68,"l":3.68,"n":2,"o":3.68,"t":"2026-09-29T13:30:00Z","v":178,"vw":3.68},{"c":3.595,"h":3.595,"l":3.595,"n":1,"o":3.595,"t":"2026-09-29T14:45:00Z","v":200,"vw":3.595},{"c":3.595,"h":3.595,"l":3.595,"n":3,"o":3.595,"t":"2026-09-29T19:15:00Z","v":1180,"vw":3.595},{"c":3.56,"h":3.59,"l":3.56,"n":2,"o":3.59,"t":"2026-09-30T15:15:00Z","v":300,"vw":3.58},{"c":3.65,"h":3.65,"l":3.65,"n":6,"o":3.65,"t":"2026-09-30T15:30:00Z","v":699,"vw":3.65},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-09-30T15:45:00Z","v":298,"vw":3.7},{"c":3.65,"h":3.65,"l":3.64,"n":5,"o":3.64,"t":"2026-09-30T16:00:00Z","v":381,"vw":3.646667},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-09-30T16:15:00Z","v":700,"vw":3.65},{"c":3.62,"h":3.62,"l":3.62,"n":12,"o":3.62,"t":"2026-09-30T19:15:00Z","v":2854,"vw":3.62},{"c":3.6,"h":3.6,"l":3.6,"n":3,"o":3.6,"t":"2026-09-30T19:30:00Z","v":500,"vw":3.6},{"c":3.52,"h":3.52,"l":3.52,"n":5,"o":3.52,"t":"2026-09-30T19:45:00Z","v":149,"vw":3.52},{"c":3.63,"h":3.63,"l":3.63,"n":4,"o":3.63,"t":"2026-10-01T13:30:00Z","v":195,"vw":3.63},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-02T14:00:00Z","v":100,"vw":3.52},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-05T13:30:00Z","v":217,"vw":3.11},{"c":3.55,"h":3.66,"l":3.3,"n":43,"o":3.43,"t":"2026-10-05T14:30:00Z","v":4895,"vw":3.470017},{"c":3.53,"h":3.54,"l":3.53,"n":2,"o":3.54,"t":"2026-10-05T14:45:00Z","v":499,"vw":3.533988},{"c":3.36,"h":3.5,"l":3.36,"n":6,"o":3.5,"t":"2026-10-05T15:00:00Z","v":1365,"vw":3.373164},{"c":3.3426,"h":3.37,"l":3.3426,"n":8,"o":3.35,"t":"2026-10-05T15:30:00Z","v":1103,"vw":3.359162},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-05T16:45:00Z","v":105,"vw":3.34},{"c":3.9013,"h":3.9013,"l":3.9013,"n":11,"o":3.9013,"t":"2026-10-07T09:45:00Z","v":223,"vw":3.9013},{"c":3.3536,"h":3.72,"l":3.3536,"n":17,"o":3.72,"t":"2026-10-07T10:00:00Z","v":530,"vw":3.5368},{"c":3.36,"h":3.36,"l":3.3,"n":12,"o":3.31,"t":"2026-10-07T16:15:00Z","v":502,"vw":3.333934},{"c":3.29,"h":3.41,"l":3.29,"n":19,"o":3.41,"t":"2026-10-08T13:30:00Z","v":9621,"vw":3.36081},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-10-08T13:45:00Z","v":772,"vw":3.36},{"c":3.345,"h":3.345,"l":3.345,"n":1,"o":3.345,"t":"2026-10-08T14:00:00Z","v":280,"vw":3.345},{"c":3.3303,"h":3.3303,"l":3.33,"n":8,"o":3.33,"t":"2026-10-08T14:45:00Z","v":410,"vw":3.33015},{"c":3.34,"h":3.34,"l":3.34,"n":9,"o":3.34,"t":"2026-10-08T17:00:00Z","v":930,"vw":3.34},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-08T17:15:00Z","v":122,"vw":3.33},{"c":3.36,"h":3.36,"l":3.35,"n":10,"o":3.36,"t":"2026-10-08T18:15:00Z","v":5418,"vw":3.359165},{"c":3.34,"h":3.36,"l":3.34,"n":24,"o":3.35,"t":"2026-10-08T19:45:00Z","v":1311,"vw":3.354853},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-10-09T18:15:00Z","v":217,"vw":3.36},{"c":3.3662,"h":3.3662,"l":3.3662,"n":1,"o":3.3662,"t":"2026-10-09T19:00:00Z","v":273,"vw":3.3662},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-09T19:45:00Z","v":223,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":5,"o":3.39,"t":"2026-10-12T13:30:00Z","v":24304,"vw":3.39},{"c":3.45,"h":3.46,"l":3.45,"n":8,"o":3.46,"t":"2026-10-12T14:00:00Z","v":841,"vw":3.456906},{"c":3.4,"h":3.4,"l":3.4,"n":4,"o":3.4,"t":"2026-10-12T14:15:00Z","v":538,"vw":3.4},{"c":3.48,"h":3.48,"l":3.46,"n":3,"o":3.46,"t":"2026-10-12T14:45:00Z","v":633,"vw":3.463333},{"c":3.4,"h":3.41,"l":3.4,"n":16,"o":3.41,"t":"2026-10-12T18:30:00Z","v":1851,"vw":3.40102},{"c":3.4505,"h":3.46,"l":3.4505,"n":4,"o":3.46,"t":"2026-10-13T15:30:00Z","v":400,"vw":3.45525},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-13T19:00:00Z","v":101,"vw":3.6},{"c":3.7429,"h":3.7429,"l":3.7429,"n":3,"o":3.7429,"t":"2026-10-13T19:15:00Z","v":462,"vw":3.7429},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-14T13:45:00Z","v":992,"vw":3.68},{"c":3.34,"h":3.34,"l":3.34,"n":3,"o":3.34,"t":"2026-10-14T16:00:00Z","v":623,"vw":3.34},{"c":3.475,"h":3.475,"l":3.475,"n":1,"o":3.475,"t":"2026-10-14T16:30:00Z","v":275,"vw":3.475},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-15T13:45:00Z","v":200,"vw":3.34},{"c":3.3,"h":3.3,"l":3.3,"n":5,"o":3.3,"t":"2026-10-15T15:15:00Z","v":601,"vw":3.3},{"c":3.3391,"h":3.3391,"l":3.3391,"n":6,"o":3.3391,"t":"2026-10-15T15:30:00Z","v":613,"vw":3.3391},{"c":3.34,"h":3.34,"l":3.34,"n":3,"o":3.34,"t":"2026-10-15T17:15:00Z","v":428,"vw":3.34},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-10-15T18:45:00Z","v":478,"vw":3.34},{"c":3.4,"h":3.4,"l":3.4,"n":6,"o":3.4,"t":"2026-10-15T19:45:00Z","v":262,"vw":3.4},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-16T13:30:00Z","v":2030,"vw":3.19},{"c":3.2001,"h":3.51,"l":3.2,"n":11,"o":3.51,"t":"2026-10-16T16:00:00Z","v":2278,"vw":3.260632},{"c":3.57,"h":3.59,"l":3.51,"n":12,"o":3.51,"t":"2026-10-16T17:00:00Z","v":2117,"vw":3.552164},{"c":3.495,"h":3.495,"l":3.495,"n":11,"o":3.495,"t":"2026-10-16T19:45:00Z","v":327,"vw":3.495},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-16T23:45:00Z","v":100,"vw":3.33},{"c":3.31,"h":3.48,"l":3.31,"n":11,"o":3.31,"t":"2026-10-19T15:30:00Z","v":1213,"vw":3.350496},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-10-20T16:00:00Z","v":225,"vw":3.31},{"c":3.18,"h":3.18,"l":3.18,"n":9,"o":3.18,"t":"2026-10-20T19:45:00Z","v":136,"vw":3.18},{"c":3.49,"h":3.5,"l":3.48,"n":4,"o":3.5,"t":"2026-10-21T11:30:00Z","v":947,"vw":3.485721},{"c":3.35,"h":3.44,"l":3.35,"n":9,"o":3.4,"t":"2026-10-21T13:30:00Z","v":2972,"vw":3.365867},{"c":3.35,"h":3.35,"l":3.35,"n":4,"o":3.35,"t":"2026-10-21T13:45:00Z","v":826,"vw":3.35},{"c":3.34,"h":3.3494,"l":3.34,"n":5,"o":3.34,"t":"2026-10-21T15:45:00Z","v":496,"vw":3.342212},{"c":3.3,"h":3.3,"l":3.3,"n":7,"o":3.3,"t":"2026-10-21T18:45:00Z","v":674,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":5,"o":3.3,"t":"2026-10-21T19:45:00Z","v":991,"vw":3.3},{"c":3.3001,"h":3.3001,"l":3.3,"n":5,"o":3.3,"t":"2026-10-22T15:00:00Z","v":396,"vw":3.30005},{"c":3.3004,"h":3.3004,"l":3.3,"n":4,"o":3.3,"t":"2026-10-22T17:30:00Z","v":807,"vw":3.30006},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-22T18:15:00Z","v":100,"vw":3.2},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-23T13:45:00Z","v":115,"vw":3.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}