{"symbol":"YSG","url":"https://intraalpha.com/companies/YSG","capturedAt":"2026-10-23T01:37:21.675Z","state":"ready","quote":{"symbol":"YSG","last_price":2.42,"prev_close":2.53,"regular_close":2.42,"change":-0.11,"change_pct":-4.3478,"regular_change":-0.11,"regular_change_pct":-4.3478,"extended_change":0,"extended_change_pct":0,"bid":2.33,"ask":2.57,"bid_size":100,"ask_size":100,"volume":28822,"vwap":2.420383,"open":2.38,"high":2.455,"low":2.38,"close":2.42,"trade_count":301,"last_trade_at":"2026-10-22T23:00:00.003742752Z","last_quote_at":"2026-10-23T00:00:00.070642264Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:21.192087953-04:00","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":"YSG","fetched_at":"2026-10-23T01:37:21.260672+00:00","name":"Yatsen Holding","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"HOUSEHOLD & PERSONAL PRODUCTS","country":"China","description":"Yatsen Holding Limited is engaged in the development and sale of beauty products under the Perfect Diary, Little Ondine and Abby's Choice brands in the People's Republic of China. The company is headquartered in Guangzhou, China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":237315000,"ebitda":-230532000,"pe_ratio":null,"peg_ratio":null,"book_value":4.261,"dividend_per_share":null,"dividend_yield":null,"eps":-0.31,"revenue_ttm":4541025000,"gross_profit_ttm":3514828000,"profit_margin":-0.0461,"operating_margin_ttm":-0.116,"return_on_assets_ttm":-0.0446,"return_on_equity_ttm":-0.0758,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.051,"analyst_target_price":3.772,"analyst_number":null,"beta":-1.709,"fifty_two_week_high":7.94,"fifty_two_week_low":2.15,"fifty_day_ma":2.73,"two_hundred_day_ma":3.302,"shares_outstanding":63772000,"forward_pe":null,"price_to_sales":0.0523,"price_to_book":0.649,"ev_to_revenue":0.282,"ev_to_ebitda":-0.493},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:37:21.260672+00:00"},"optionObservedAt":"2026-10-22T19:55:01.911Z","bars":[{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-16T13:30:00Z","v":138,"vw":2.6},{"c":2.61,"h":2.619,"l":2.61,"n":2,"o":2.619,"t":"2026-10-16T14:50:00Z","v":300,"vw":2.616},{"c":2.61,"h":2.61,"l":2.61,"n":2,"o":2.61,"t":"2026-10-16T14:55:00Z","v":101,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-16T15:15:00Z","v":100,"vw":2.61},{"c":2.595,"h":2.6,"l":2.595,"n":6,"o":2.6,"t":"2026-10-16T15:25:00Z","v":470,"vw":2.59875},{"c":2.571,"h":2.571,"l":2.571,"n":2,"o":2.571,"t":"2026-10-16T16:00:00Z","v":120,"vw":2.571},{"c":2.59,"h":2.65,"l":2.59,"n":102,"o":2.62,"t":"2026-10-16T18:10:00Z","v":17623,"vw":2.619426},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T18:25:00Z","v":100,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T18:40:00Z","v":100,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T18:45:00Z","v":100,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":39,"o":2.6,"t":"2026-10-16T18:50:00Z","v":924,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-16T18:55:00Z","v":101,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T19:00:00Z","v":100,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-16T19:10:00Z","v":101,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T19:15:00Z","v":100,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T19:20:00Z","v":100,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-16T19:25:00Z","v":432,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-16T19:30:00Z","v":101,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-16T19:35:00Z","v":101,"vw":2.6},{"c":2.58,"h":2.59,"l":2.58,"n":9,"o":2.59,"t":"2026-10-16T19:40:00Z","v":604,"vw":2.588},{"c":2.575,"h":2.575,"l":2.55,"n":16,"o":2.55,"t":"2026-10-16T19:50:00Z","v":320,"vw":2.5625},{"c":2.59,"h":2.61,"l":2.55,"n":103,"o":2.55,"t":"2026-10-16T19:55:00Z","v":5059,"vw":2.577367},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-10-16T20:00:00Z","v":315,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-16T20:25:00Z","v":13824,"vw":2.58},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-19T12:45:00Z","v":100,"vw":2.63},{"c":2.57,"h":2.58,"l":2.54,"n":9,"o":2.54,"t":"2026-10-19T13:30:00Z","v":6141,"vw":2.543559},{"c":2.555,"h":2.6056,"l":2.555,"n":7,"o":2.57,"t":"2026-10-19T13:35:00Z","v":1304,"vw":2.570431},{"c":2.56,"h":2.57,"l":2.56,"n":9,"o":2.57,"t":"2026-10-19T13:50:00Z","v":1120,"vw":2.561075},{"c":2.545,"h":2.56,"l":2.545,"n":10,"o":2.56,"t":"2026-10-19T13:55:00Z","v":1378,"vw":2.557658},{"c":2.54,"h":2.54,"l":2.54,"n":16,"o":2.54,"t":"2026-10-19T14:00:00Z","v":2063,"vw":2.54},{"c":2.56,"h":2.56,"l":2.56,"n":6,"o":2.56,"t":"2026-10-19T14:05:00Z","v":469,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":3,"o":2.56,"t":"2026-10-19T14:10:00Z","v":300,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":5,"o":2.56,"t":"2026-10-19T14:15:00Z","v":700,"vw":2.56},{"c":2.54,"h":2.56,"l":2.54,"n":4,"o":2.55,"t":"2026-10-19T14:20:00Z","v":318,"vw":2.55},{"c":2.6,"h":2.605,"l":2.6,"n":20,"o":2.605,"t":"2026-10-19T15:20:00Z","v":1295,"vw":2.600931},{"c":2.62,"h":2.62,"l":2.62,"n":16,"o":2.62,"t":"2026-10-19T15:45:00Z","v":1004,"vw":2.62},{"c":2.62,"h":2.625,"l":2.61,"n":27,"o":2.625,"t":"2026-10-19T15:55:00Z","v":1380,"vw":2.62},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-19T16:10:00Z","v":126,"vw":2.62},{"c":2.62,"h":2.6289,"l":2.62,"n":6,"o":2.6289,"t":"2026-10-19T16:15:00Z","v":488,"vw":2.625222},{"c":2.62,"h":2.63,"l":2.62,"n":31,"o":2.63,"t":"2026-10-19T16:50:00Z","v":1646,"vw":2.621386},{"c":2.56,"h":2.62,"l":2.56,"n":78,"o":2.62,"t":"2026-10-19T17:05:00Z","v":12767,"vw":2.612773},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-19T17:15:00Z","v":100,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-19T17:20:00Z","v":100,"vw":2.58},{"c":2.58,"h":2.595,"l":2.58,"n":16,"o":2.59,"t":"2026-10-19T17:40:00Z","v":1487,"vw":2.583841},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-19T17:45:00Z","v":100,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-19T17:50:00Z","v":200,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-19T17:55:00Z","v":120,"vw":2.58},{"c":2.5611,"h":2.5611,"l":2.5611,"n":2,"o":2.5611,"t":"2026-10-19T18:35:00Z","v":287,"vw":2.5611},{"c":2.6,"h":2.6,"l":2.6,"n":57,"o":2.6,"t":"2026-10-19T18:55:00Z","v":2824,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":6,"o":2.6,"t":"2026-10-19T19:00:00Z","v":580,"vw":2.6},{"c":2.59,"h":2.6,"l":2.59,"n":9,"o":2.6,"t":"2026-10-19T19:05:00Z","v":813,"vw":2.593077},{"c":2.59,"h":2.6,"l":2.59,"n":22,"o":2.6,"t":"2026-10-19T19:10:00Z","v":1135,"vw":2.598},{"c":2.58,"h":2.59,"l":2.575,"n":28,"o":2.59,"t":"2026-10-19T19:20:00Z","v":2377,"vw":2.585204},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-19T19:40:00Z","v":200,"vw":2.56},{"c":2.555,"h":2.57,"l":2.555,"n":44,"o":2.56,"t":"2026-10-19T19:55:00Z","v":1835,"vw":2.559864},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-19T20:00:00Z","v":2391,"vw":2.55},{"c":2.52,"h":2.54,"l":2.52,"n":8,"o":2.54,"t":"2026-10-20T13:30:00Z","v":463,"vw":2.53446},{"c":2.535,"h":2.55,"l":2.53,"n":15,"o":2.55,"t":"2026-10-20T15:05:00Z","v":5227,"vw":2.531411},{"c":2.57,"h":2.58,"l":2.56,"n":17,"o":2.56,"t":"2026-10-20T15:20:00Z","v":1311,"vw":2.57},{"c":2.6,"h":2.6,"l":2.59,"n":16,"o":2.59,"t":"2026-10-20T15:25:00Z","v":1312,"vw":2.593458},{"c":2.6,"h":2.6,"l":2.58,"n":18,"o":2.6,"t":"2026-10-20T15:30:00Z","v":3000,"vw":2.591416},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-20T15:40:00Z","v":129,"vw":2.6},{"c":2.58,"h":2.61,"l":2.58,"n":70,"o":2.61,"t":"2026-10-20T15:45:00Z","v":7750,"vw":2.596047},{"c":2.53,"h":2.58,"l":2.53,"n":5,"o":2.58,"t":"2026-10-20T15:50:00Z","v":1166,"vw":2.575583},{"c":2.56,"h":2.56,"l":2.56,"n":3,"o":2.56,"t":"2026-10-20T15:55:00Z","v":204,"vw":2.56},{"c":2.57,"h":2.59,"l":2.57,"n":9,"o":2.59,"t":"2026-10-20T16:45:00Z","v":516,"vw":2.576452},{"c":2.59,"h":2.6,"l":2.59,"n":24,"o":2.59,"t":"2026-10-20T16:50:00Z","v":1138,"vw":2.592513},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-20T16:55:00Z","v":100,"vw":2.59},{"c":2.585,"h":2.59,"l":2.58,"n":35,"o":2.59,"t":"2026-10-20T17:00:00Z","v":1537,"vw":2.585036},{"c":2.58,"h":2.6,"l":2.58,"n":78,"o":2.6,"t":"2026-10-20T17:15:00Z","v":1382,"vw":2.589231},{"c":2.5847,"h":2.59,"l":2.5847,"n":22,"o":2.59,"t":"2026-10-20T17:50:00Z","v":1256,"vw":2.589036},{"c":2.58,"h":2.58,"l":2.58,"n":12,"o":2.58,"t":"2026-10-20T17:55:00Z","v":1024,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":67,"o":2.58,"t":"2026-10-20T18:10:00Z","v":745,"vw":2.58},{"c":2.56,"h":2.575,"l":2.56,"n":7,"o":2.575,"t":"2026-10-20T18:20:00Z","v":300,"vw":2.566438},{"c":2.58,"h":2.58,"l":2.58,"n":7,"o":2.58,"t":"2026-10-20T18:30:00Z","v":322,"vw":2.58},{"c":2.59,"h":2.59,"l":2.59,"n":15,"o":2.59,"t":"2026-10-20T18:40:00Z","v":630,"vw":2.59},{"c":2.6,"h":2.6,"l":2.6,"n":16,"o":2.6,"t":"2026-10-20T18:55:00Z","v":246,"vw":2.6},{"c":2.61,"h":2.62,"l":2.6,"n":131,"o":2.62,"t":"2026-10-20T19:10:00Z","v":4205,"vw":2.613613},{"c":2.62,"h":2.62,"l":2.62,"n":24,"o":2.62,"t":"2026-10-20T19:25:00Z","v":405,"vw":2.62},{"c":2.6,"h":2.6,"l":2.6,"n":32,"o":2.6,"t":"2026-10-20T19:35:00Z","v":419,"vw":2.6},{"c":2.58,"h":2.59,"l":2.58,"n":20,"o":2.59,"t":"2026-10-20T19:45:00Z","v":496,"vw":2.586667},{"c":2.58,"h":2.58,"l":2.58,"n":31,"o":2.58,"t":"2026-10-20T19:50:00Z","v":333,"vw":2.58},{"c":2.56,"h":2.59,"l":2.56,"n":61,"o":2.59,"t":"2026-10-20T19:55:00Z","v":1707,"vw":2.5775},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-20T20:00:00Z","v":433,"vw":2.58},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-21T14:00:00Z","v":300,"vw":2.46},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-21T14:30:00Z","v":147,"vw":2.51},{"c":2.55,"h":2.55,"l":2.55,"n":5,"o":2.55,"t":"2026-10-21T14:50:00Z","v":299,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-10-21T15:10:00Z","v":306,"vw":2.55},{"c":2.56,"h":2.56,"l":2.56,"n":26,"o":2.56,"t":"2026-10-21T15:20:00Z","v":5538,"vw":2.56},{"c":2.59,"h":2.635,"l":2.59,"n":11,"o":2.635,"t":"2026-10-21T15:45:00Z","v":1102,"vw":2.621364},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-10-21T16:15:00Z","v":300,"vw":2.59},{"c":2.63,"h":2.63,"l":2.63,"n":5,"o":2.63,"t":"2026-10-21T16:20:00Z","v":371,"vw":2.63},{"c":2.5625,"h":2.5625,"l":2.5625,"n":1,"o":2.5625,"t":"2026-10-21T16:25:00Z","v":101,"vw":2.5625},{"c":2.63,"h":2.6302,"l":2.63,"n":4,"o":2.6302,"t":"2026-10-21T16:40:00Z","v":525,"vw":2.630111},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-21T16:45:00Z","v":102,"vw":2.63},{"c":2.59,"h":2.63,"l":2.59,"n":22,"o":2.63,"t":"2026-10-21T16:50:00Z","v":2201,"vw":2.62619},{"c":2.57,"h":2.57,"l":2.57,"n":2,"o":2.57,"t":"2026-10-21T17:15:00Z","v":378,"vw":2.57},{"c":2.59,"h":2.59,"l":2.59,"n":7,"o":2.59,"t":"2026-10-21T17:30:00Z","v":1182,"vw":2.59},{"c":2.6,"h":2.6,"l":2.6,"n":10,"o":2.6,"t":"2026-10-21T18:05:00Z","v":523,"vw":2.6},{"c":2.6,"h":2.61,"l":2.6,"n":63,"o":2.61,"t":"2026-10-21T18:35:00Z","v":1745,"vw":2.605391},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-21T18:40:00Z","v":100,"vw":2.6},{"c":2.57,"h":2.6,"l":2.57,"n":58,"o":2.59,"t":"2026-10-21T18:45:00Z","v":6619,"vw":2.594354},{"c":2.555,"h":2.555,"l":2.555,"n":3,"o":2.555,"t":"2026-10-21T19:00:00Z","v":102,"vw":2.555},{"c":2.51,"h":2.55,"l":2.51,"n":6,"o":2.55,"t":"2026-10-21T19:10:00Z","v":440,"vw":2.54},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-21T19:25:00Z","v":102,"vw":2.56},{"c":2.53,"h":2.53,"l":2.53,"n":10,"o":2.53,"t":"2026-10-21T19:30:00Z","v":289,"vw":2.53},{"c":2.49,"h":2.5,"l":2.49,"n":10,"o":2.5,"t":"2026-10-21T19:50:00Z","v":335,"vw":2.496667},{"c":2.52,"h":2.53,"l":2.49,"n":106,"o":2.49,"t":"2026-10-21T19:55:00Z","v":2220,"vw":2.517299},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-21T20:00:00Z","v":287,"vw":2.53},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-22T15:45:00Z","v":200,"vw":2.38},{"c":2.455,"h":2.455,"l":2.455,"n":1,"o":2.455,"t":"2026-10-22T16:30:00Z","v":100,"vw":2.455},{"c":2.44,"h":2.45,"l":2.38,"n":20,"o":2.45,"t":"2026-10-22T17:25:00Z","v":8498,"vw":2.445454},{"c":2.43,"h":2.43,"l":2.4,"n":16,"o":2.41,"t":"2026-10-22T18:25:00Z","v":5980,"vw":2.411379},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-22T18:30:00Z","v":141,"vw":2.42},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-22T18:45:00Z","v":200,"vw":2.42},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-22T19:20:00Z","v":100,"vw":2.42},{"c":2.4,"h":2.41,"l":2.4,"n":25,"o":2.41,"t":"2026-10-22T19:40:00Z","v":5969,"vw":2.400189},{"c":2.42,"h":2.42,"l":2.38,"n":32,"o":2.38,"t":"2026-10-22T19:50:00Z","v":2163,"vw":2.405143},{"c":2.41,"h":2.43,"l":2.4,"n":120,"o":2.42,"t":"2026-10-22T19:55:00Z","v":3493,"vw":2.408429},{"c":2.42,"h":2.42,"l":2.42,"n":4,"o":2.42,"t":"2026-10-22T20:00:00Z","v":421,"vw":2.42}],"history":[{"c":3.65,"h":3.695,"l":3.53,"n":1138,"o":3.56,"t":"2024-10-21T04:00:00Z","v":131104,"vw":3.648826},{"c":3.67,"h":3.72,"l":3.5885,"n":2180,"o":3.64,"t":"2024-10-22T04:00:00Z","v":232023,"vw":3.675349},{"c":3.67,"h":3.79,"l":3.65,"n":1707,"o":3.67,"t":"2024-10-23T04:00:00Z","v":194275,"vw":3.700056},{"c":3.65,"h":3.68,"l":3.61,"n":2205,"o":3.63,"t":"2024-10-24T04:00:00Z","v":247612,"vw":3.646506},{"c":3.5,"h":3.695,"l":3.5,"n":3347,"o":3.66,"t":"2024-10-25T04:00:00Z","v":475040,"vw":3.611917},{"c":3.7,"h":3.72,"l":3.41,"n":2715,"o":3.48,"t":"2024-10-28T04:00:00Z","v":302405,"vw":3.575326},{"c":3.72,"h":3.7801,"l":3.65,"n":2285,"o":3.71,"t":"2024-10-29T04:00:00Z","v":293071,"vw":3.724344},{"c":3.8,"h":3.85,"l":3.68,"n":1650,"o":3.68,"t":"2024-10-30T04:00:00Z","v":269586,"vw":3.799505},{"c":3.8,"h":3.8498,"l":3.74,"n":1782,"o":3.78,"t":"2024-10-31T04:00:00Z","v":185855,"vw":3.800098},{"c":3.89,"h":3.96,"l":3.79,"n":2587,"o":3.79,"t":"2024-11-01T04:00:00Z","v":385825,"vw":3.902401},{"c":3.8,"h":3.91,"l":3.765,"n":3077,"o":3.89,"t":"2024-11-04T05:00:00Z","v":317669,"vw":3.803775},{"c":3.95,"h":4,"l":3.8,"n":2037,"o":3.81,"t":"2024-11-05T05:00:00Z","v":226666,"vw":3.943953},{"c":3.9,"h":3.9293,"l":3.81,"n":1909,"o":3.89,"t":"2024-11-06T05:00:00Z","v":212155,"vw":3.860863},{"c":3.87,"h":4,"l":3.77,"n":1987,"o":3.96,"t":"2024-11-07T05:00:00Z","v":276304,"vw":3.890922},{"c":3.9,"h":3.94,"l":3.79,"n":1254,"o":3.83,"t":"2024-11-08T05:00:00Z","v":125237,"vw":3.897952},{"c":4,"h":4.06,"l":3.88,"n":1749,"o":3.88,"t":"2024-11-11T05:00:00Z","v":198303,"vw":4.015822},{"c":3.9,"h":4.04,"l":3.86,"n":2772,"o":3.99,"t":"2024-11-12T05:00:00Z","v":330284,"vw":3.921204},{"c":4,"h":4.06,"l":3.875,"n":2524,"o":3.88,"t":"2024-11-13T05:00:00Z","v":322083,"vw":4.000786},{"c":4,"h":4.13,"l":3.95,"n":2222,"o":3.97,"t":"2024-11-14T05:00:00Z","v":266903,"vw":4.053535},{"c":4.01,"h":4.07,"l":3.98,"n":1294,"o":3.98,"t":"2024-11-15T05:00:00Z","v":119015,"vw":4.014314},{"c":3.89,"h":4.06,"l":3.82,"n":3054,"o":4.06,"t":"2024-11-18T05:00:00Z","v":400160,"vw":3.895919},{"c":3.95,"h":3.98,"l":3.89,"n":3476,"o":3.89,"t":"2024-11-19T05:00:00Z","v":400089,"vw":3.942773},{"c":4.4,"h":4.44,"l":3.68,"n":3841,"o":3.825,"t":"2024-11-20T05:00:00Z","v":557050,"vw":4.208439},{"c":4.46,"h":4.615,"l":4.3,"n":5512,"o":4.36,"t":"2024-11-21T05:00:00Z","v":626846,"vw":4.468814},{"c":4.51,"h":4.68,"l":4.34,"n":3536,"o":4.38,"t":"2024-11-22T05:00:00Z","v":360199,"vw":4.578008},{"c":4.53,"h":4.57,"l":4.35,"n":3572,"o":4.53,"t":"2024-11-25T05:00:00Z","v":365950,"vw":4.485935},{"c":4.74,"h":4.85,"l":4.5,"n":3387,"o":4.52,"t":"2024-11-26T05:00:00Z","v":421811,"vw":4.742185},{"c":4.78,"h":4.8505,"l":4.71,"n":3263,"o":4.8,"t":"2024-11-27T05:00:00Z","v":275448,"vw":4.774075},{"c":5.02,"h":5.02,"l":4.72,"n":1694,"o":4.72,"t":"2024-11-29T05:00:00Z","v":259671,"vw":4.952545},{"c":5.11,"h":5.18,"l":4.91,"n":2212,"o":5.02,"t":"2024-12-02T05:00:00Z","v":226920,"vw":5.089529},{"c":4.68,"h":5.18,"l":4.63,"n":4412,"o":5.15,"t":"2024-12-03T05:00:00Z","v":393801,"vw":4.88487},{"c":4.83,"h":4.94,"l":4.68,"n":2822,"o":4.71,"t":"2024-12-04T05:00:00Z","v":268093,"vw":4.850398},{"c":4.82,"h":4.9999,"l":4.8,"n":2914,"o":4.84,"t":"2024-12-05T05:00:00Z","v":210143,"vw":4.891635},{"c":4.98,"h":5,"l":4.7,"n":2220,"o":4.82,"t":"2024-12-06T05:00:00Z","v":239839,"vw":4.938694},{"c":5.02,"h":5.223,"l":4.93,"n":3342,"o":5.06,"t":"2024-12-09T05:00:00Z","v":477191,"vw":5.05459},{"c":4.97,"h":5.1,"l":4.91,"n":2968,"o":4.91,"t":"2024-12-10T05:00:00Z","v":233867,"vw":5.003781},{"c":4.91,"h":5.09,"l":4.91,"n":2442,"o":5,"t":"2024-12-11T05:00:00Z","v":197637,"vw":4.999302},{"c":4.92,"h":5.02,"l":4.89,"n":2483,"o":4.94,"t":"2024-12-12T05:00:00Z","v":217225,"vw":4.953046},{"c":4.77,"h":4.99,"l":4.72,"n":2942,"o":4.91,"t":"2024-12-13T05:00:00Z","v":227791,"vw":4.819412},{"c":4.77,"h":4.9407,"l":4.74,"n":2810,"o":4.74,"t":"2024-12-16T05:00:00Z","v":233574,"vw":4.843303},{"c":4.65,"h":4.84,"l":4.62,"n":2966,"o":4.75,"t":"2024-12-17T05:00:00Z","v":255647,"vw":4.71574},{"c":4.4,"h":4.65,"l":4.36,"n":3282,"o":4.64,"t":"2024-12-18T05:00:00Z","v":225839,"vw":4.480344},{"c":4.44,"h":4.56,"l":4.32,"n":2698,"o":4.4,"t":"2024-12-19T05:00:00Z","v":253350,"vw":4.463575},{"c":4.54,"h":4.61,"l":4.4,"n":1874,"o":4.41,"t":"2024-12-20T05:00:00Z","v":148123,"vw":4.531668},{"c":4.58,"h":4.68,"l":4.46,"n":2324,"o":4.51,"t":"2024-12-23T05:00:00Z","v":309026,"vw":4.547311},{"c":4.69,"h":4.8302,"l":4.59,"n":2408,"o":4.59,"t":"2024-12-24T05:00:00Z","v":221476,"vw":4.73334},{"c":4.77,"h":4.885,"l":4.65,"n":2218,"o":4.69,"t":"2024-12-26T05:00:00Z","v":187863,"vw":4.778501},{"c":4.43,"h":4.8,"l":4.37,"n":1794,"o":4.72,"t":"2024-12-27T05:00:00Z","v":204337,"vw":4.480035},{"c":4.1,"h":4.46,"l":4.06,"n":1231,"o":4.46,"t":"2024-12-30T05:00:00Z","v":99857,"vw":4.167726},{"c":3.98,"h":4.15,"l":3.88,"n":1495,"o":4.09,"t":"2024-12-31T05:00:00Z","v":139759,"vw":3.979787},{"c":3.84,"h":4.058,"l":3.73,"n":1513,"o":3.94,"t":"2025-01-02T05:00:00Z","v":116694,"vw":3.831228},{"c":3.51,"h":3.8465,"l":3.5,"n":1181,"o":3.8465,"t":"2025-01-03T05:00:00Z","v":116136,"vw":3.581337},{"c":3.32,"h":3.61,"l":3.305,"n":1583,"o":3.52,"t":"2025-01-06T05:00:00Z","v":149801,"vw":3.444637},{"c":3.24,"h":3.4,"l":3.18,"n":979,"o":3.3206,"t":"2025-01-07T05:00:00Z","v":125500,"vw":3.265822},{"c":3.14,"h":3.24,"l":3.13,"n":891,"o":3.23,"t":"2025-01-08T05:00:00Z","v":53262,"vw":3.159799},{"c":3.18,"h":3.19,"l":3.06,"n":1544,"o":3.1,"t":"2025-01-10T05:00:00Z","v":106472,"vw":3.133666},{"c":3.13,"h":3.21,"l":3.05,"n":1128,"o":3.15,"t":"2025-01-13T05:00:00Z","v":103364,"vw":3.139301},{"c":3.03,"h":3.155,"l":3.01,"n":1246,"o":3.14,"t":"2025-01-14T05:00:00Z","v":117430,"vw":3.064483},{"c":3.12,"h":3.27,"l":3.04,"n":1066,"o":3.04,"t":"2025-01-15T05:00:00Z","v":77604,"vw":3.13774},{"c":3.1,"h":3.14,"l":3.06,"n":1192,"o":3.09,"t":"2025-01-16T05:00:00Z","v":79667,"vw":3.094399},{"c":3.37,"h":3.37,"l":3.14,"n":1174,"o":3.14,"t":"2025-01-17T05:00:00Z","v":73867,"vw":3.307763},{"c":3.45,"h":3.59,"l":3.38,"n":1716,"o":3.43,"t":"2025-01-21T05:00:00Z","v":130722,"vw":3.466513},{"c":3.24,"h":3.48,"l":3.22,"n":782,"o":3.48,"t":"2025-01-22T05:00:00Z","v":54718,"vw":3.275222},{"c":3.3,"h":3.34,"l":3.1598,"n":1171,"o":3.21,"t":"2025-01-23T05:00:00Z","v":76024,"vw":3.24177},{"c":3.28,"h":3.365,"l":3.2,"n":706,"o":3.25,"t":"2025-01-24T05:00:00Z","v":55361,"vw":3.297428},{"c":3.32,"h":3.39,"l":3.25,"n":476,"o":3.26,"t":"2025-01-27T05:00:00Z","v":45164,"vw":3.286518},{"c":3.34,"h":3.38,"l":3.27,"n":1003,"o":3.28,"t":"2025-01-28T05:00:00Z","v":69241,"vw":3.315965},{"c":3.31,"h":3.4485,"l":3.23,"n":512,"o":3.38,"t":"2025-01-29T05:00:00Z","v":44563,"vw":3.321327},{"c":3.25,"h":3.34,"l":3.23,"n":683,"o":3.25,"t":"2025-01-30T05:00:00Z","v":70164,"vw":3.269751},{"c":3.17,"h":3.2794,"l":3.1501,"n":437,"o":3.2116,"t":"2025-01-31T05:00:00Z","v":32739,"vw":3.189035},{"c":3.24,"h":3.29,"l":3.13,"n":713,"o":3.14,"t":"2025-02-03T05:00:00Z","v":45926,"vw":3.199619},{"c":3.3,"h":3.31,"l":3.23,"n":592,"o":3.24,"t":"2025-02-04T05:00:00Z","v":58187,"vw":3.273248},{"c":3.15,"h":3.32,"l":3.12,"n":489,"o":3.32,"t":"2025-02-05T05:00:00Z","v":39404,"vw":3.162512},{"c":3.25,"h":3.31,"l":3.135,"n":875,"o":3.15,"t":"2025-02-06T05:00:00Z","v":71942,"vw":3.235583},{"c":3.27,"h":3.3,"l":3.15,"n":540,"o":3.26,"t":"2025-02-07T05:00:00Z","v":61037,"vw":3.237852},{"c":3.19,"h":3.32,"l":3.19,"n":624,"o":3.25,"t":"2025-02-10T05:00:00Z","v":54038,"vw":3.22226},{"c":3.32,"h":3.33,"l":3.2,"n":726,"o":3.3,"t":"2025-02-11T05:00:00Z","v":81730,"vw":3.273957},{"c":3.35,"h":3.37,"l":3.22,"n":669,"o":3.23,"t":"2025-02-12T05:00:00Z","v":87323,"vw":3.28067},{"c":3.36,"h":3.37,"l":3.26,"n":744,"o":3.37,"t":"2025-02-13T05:00:00Z","v":141844,"vw":3.292054},{"c":3.47,"h":3.52,"l":3.33,"n":490,"o":3.52,"t":"2025-02-14T05:00:00Z","v":52975,"vw":3.429212},{"c":4.06,"h":4.18,"l":3.47,"n":1787,"o":3.5,"t":"2025-02-18T05:00:00Z","v":277027,"vw":3.930662},{"c":3.91,"h":4.27,"l":3.88,"n":1090,"o":4.21,"t":"2025-02-19T05:00:00Z","v":83197,"vw":3.965475},{"c":3.86,"h":3.97,"l":3.8,"n":655,"o":3.97,"t":"2025-02-20T05:00:00Z","v":77735,"vw":3.901075},{"c":3.88,"h":3.99,"l":3.62,"n":670,"o":3.85,"t":"2025-02-21T05:00:00Z","v":135839,"vw":3.717409},{"c":4.14,"h":4.15,"l":3.86,"n":1150,"o":3.88,"t":"2025-02-24T05:00:00Z","v":135520,"vw":4.02712},{"c":3.95,"h":4.25,"l":3.68,"n":1819,"o":4.21,"t":"2025-02-25T05:00:00Z","v":183276,"vw":3.87149},{"c":3.71,"h":3.92,"l":3.61,"n":655,"o":3.86,"t":"2025-02-26T05:00:00Z","v":128540,"vw":3.73826},{"c":3.83,"h":3.95,"l":3.7,"n":971,"o":3.7,"t":"2025-02-27T05:00:00Z","v":91885,"vw":3.856559},{"c":3.81,"h":3.82,"l":3.75,"n":403,"o":3.79,"t":"2025-02-28T05:00:00Z","v":59182,"vw":3.789644},{"c":3.69,"h":3.8876,"l":3.69,"n":466,"o":3.7993,"t":"2025-03-03T05:00:00Z","v":34058,"vw":3.78276},{"c":3.76,"h":3.8,"l":3.68,"n":542,"o":3.7215,"t":"2025-03-04T05:00:00Z","v":34550,"vw":3.73378},{"c":3.95,"h":3.99,"l":3.6742,"n":745,"o":3.75,"t":"2025-03-05T05:00:00Z","v":105373,"vw":3.902438},{"c":3.95,"h":3.99,"l":3.85,"n":676,"o":3.9176,"t":"2025-03-06T05:00:00Z","v":68439,"vw":3.943289},{"c":4.13,"h":4.13,"l":3.91,"n":807,"o":3.91,"t":"2025-03-07T05:00:00Z","v":94711,"vw":4.058393},{"c":3.99,"h":4.2,"l":3.97,"n":808,"o":4.065,"t":"2025-03-10T04:00:00Z","v":100587,"vw":4.063972},{"c":4.02,"h":4.05,"l":3.95,"n":832,"o":3.96,"t":"2025-03-11T04:00:00Z","v":65776,"vw":3.978236},{"c":4.31,"h":4.53,"l":4.1,"n":995,"o":4.1,"t":"2025-03-12T04:00:00Z","v":149459,"vw":4.342694},{"c":4.9,"h":5.18,"l":4.2795,"n":3222,"o":4.36,"t":"2025-03-13T04:00:00Z","v":473841,"vw":4.816525},{"c":5.24,"h":5.26,"l":4.66,"n":2191,"o":4.9,"t":"2025-03-14T04:00:00Z","v":333762,"vw":5.093695},{"c":5.87,"h":6,"l":5.14,"n":4251,"o":5.28,"t":"2025-03-17T04:00:00Z","v":996025,"vw":5.794638},{"c":5.6,"h":6.13,"l":5.46,"n":5671,"o":6,"t":"2025-03-18T04:00:00Z","v":745143,"vw":5.812734},{"c":5.9,"h":5.98,"l":5.5,"n":2350,"o":5.57,"t":"2025-03-19T04:00:00Z","v":353977,"vw":5.779357},{"c":5.4,"h":5.9,"l":5.32,"n":1915,"o":5.87,"t":"2025-03-20T04:00:00Z","v":261050,"vw":5.649101},{"c":4.68,"h":5.5801,"l":4.5,"n":3494,"o":5.25,"t":"2025-03-21T04:00:00Z","v":574849,"vw":5.049202},{"c":5.54,"h":5.54,"l":4.66,"n":1966,"o":4.66,"t":"2025-03-24T04:00:00Z","v":325548,"vw":5.367029},{"c":5.34,"h":5.53,"l":5.17,"n":1360,"o":5.51,"t":"2025-03-25T04:00:00Z","v":160656,"vw":5.343951},{"c":5.39,"h":5.5375,"l":5.06,"n":1248,"o":5.38,"t":"2025-03-26T04:00:00Z","v":138826,"vw":5.306982},{"c":5.51,"h":5.73,"l":5.05,"n":1676,"o":5.38,"t":"2025-03-27T04:00:00Z","v":211264,"vw":5.443017},{"c":5,"h":5.4995,"l":5,"n":1284,"o":5.49,"t":"2025-03-28T04:00:00Z","v":155728,"vw":5.165924},{"c":4.81,"h":5.17,"l":4.68,"n":1389,"o":4.88,"t":"2025-03-31T04:00:00Z","v":122515,"vw":4.918268},{"c":4.71,"h":4.99,"l":4.62,"n":841,"o":4.69,"t":"2025-04-01T04:00:00Z","v":172767,"vw":4.759353},{"c":4.76,"h":5,"l":4.62,"n":800,"o":4.69,"t":"2025-04-02T04:00:00Z","v":69616,"vw":4.84219},{"c":4.4,"h":4.795,"l":4.4,"n":672,"o":4.5,"t":"2025-04-03T04:00:00Z","v":130666,"vw":4.536285},{"c":4.27,"h":4.43,"l":3.82,"n":1499,"o":4.1,"t":"2025-04-04T04:00:00Z","v":258702,"vw":4.082828},{"c":3.72,"h":4.12,"l":3.7,"n":985,"o":3.86,"t":"2025-04-07T04:00:00Z","v":162439,"vw":3.854271},{"c":3.59,"h":3.99,"l":3.56,"n":1376,"o":3.83,"t":"2025-04-08T04:00:00Z","v":117985,"vw":3.803154},{"c":3.65,"h":3.7676,"l":3.45,"n":1296,"o":3.61,"t":"2025-04-09T04:00:00Z","v":143270,"vw":3.575047},{"c":3.61,"h":3.852,"l":3.54,"n":834,"o":3.74,"t":"2025-04-10T04:00:00Z","v":96479,"vw":3.717102},{"c":3.52,"h":3.69,"l":3.42,"n":562,"o":3.63,"t":"2025-04-11T04:00:00Z","v":53232,"vw":3.566435},{"c":3.68,"h":3.865,"l":3.59,"n":656,"o":3.59,"t":"2025-04-14T04:00:00Z","v":64282,"vw":3.755142},{"c":4.17,"h":4.23,"l":3.69,"n":1972,"o":3.69,"t":"2025-04-15T04:00:00Z","v":191532,"vw":4.051837},{"c":3.84,"h":4.16,"l":3.82,"n":584,"o":4.09,"t":"2025-04-16T04:00:00Z","v":57135,"vw":3.912562},{"c":3.98,"h":4.095,"l":3.805,"n":653,"o":3.88,"t":"2025-04-17T04:00:00Z","v":32752,"vw":3.954696},{"c":3.81,"h":3.98,"l":3.78,"n":401,"o":3.97,"t":"2025-04-21T04:00:00Z","v":40385,"vw":3.826914},{"c":4.08,"h":4.19,"l":3.84,"n":800,"o":3.84,"t":"2025-04-22T04:00:00Z","v":69582,"vw":4.069554},{"c":4.59,"h":4.62,"l":4.21,"n":1720,"o":4.21,"t":"2025-04-23T04:00:00Z","v":175101,"vw":4.499248},{"c":4.23,"h":4.68,"l":4.175,"n":644,"o":4.6,"t":"2025-04-24T04:00:00Z","v":63903,"vw":4.432351},{"c":4.28,"h":4.46,"l":4.16,"n":405,"o":4.25,"t":"2025-04-25T04:00:00Z","v":36474,"vw":4.302894},{"c":4.23,"h":4.5,"l":4.14,"n":595,"o":4.14,"t":"2025-04-28T04:00:00Z","v":45654,"vw":4.292122},{"c":4.1,"h":4.41,"l":4.07,"n":561,"o":4.26,"t":"2025-04-29T04:00:00Z","v":53949,"vw":4.207795},{"c":4.28,"h":4.37,"l":4,"n":416,"o":4.07,"t":"2025-04-30T04:00:00Z","v":48291,"vw":4.231927},{"c":4.15,"h":4.305,"l":4.1299,"n":343,"o":4.235,"t":"2025-05-01T04:00:00Z","v":33472,"vw":4.181744},{"c":4.05,"h":4.3094,"l":4,"n":1153,"o":4.28,"t":"2025-05-02T04:00:00Z","v":108709,"vw":4.109196},{"c":4.11,"h":4.16,"l":4,"n":568,"o":4.05,"t":"2025-05-05T04:00:00Z","v":60211,"vw":4.073956},{"c":4.18,"h":4.235,"l":3.96,"n":243,"o":4.12,"t":"2025-05-06T04:00:00Z","v":21492,"vw":4.131942},{"c":4.3,"h":4.5,"l":4.08,"n":1288,"o":4.09,"t":"2025-05-07T04:00:00Z","v":110313,"vw":4.227944},{"c":4.38,"h":4.5,"l":4.25,"n":433,"o":4.28,"t":"2025-05-08T04:00:00Z","v":51334,"vw":4.413945},{"c":4.3,"h":4.58,"l":4.22,"n":623,"o":4.28,"t":"2025-05-09T04:00:00Z","v":82762,"vw":4.384829},{"c":4.43,"h":4.59,"l":4.36,"n":505,"o":4.36,"t":"2025-05-12T04:00:00Z","v":47652,"vw":4.461608},{"c":4.85,"h":5,"l":4.43,"n":917,"o":4.43,"t":"2025-05-13T04:00:00Z","v":108180,"vw":4.795929},{"c":5.04,"h":5.3,"l":4.7501,"n":1136,"o":4.91,"t":"2025-05-14T04:00:00Z","v":93090,"vw":5.067552},{"c":5.28,"h":5.555,"l":4.92,"n":1749,"o":5.07,"t":"2025-05-15T04:00:00Z","v":191533,"vw":5.306637},{"c":5.2,"h":5.6,"l":5,"n":2359,"o":5.6,"t":"2025-05-16T04:00:00Z","v":318376,"vw":5.297256},{"c":4.79,"h":5.12,"l":4.65,"n":1478,"o":5.12,"t":"2025-05-19T04:00:00Z","v":158864,"vw":4.833248},{"c":4.87,"h":5.1,"l":4.8,"n":405,"o":4.85,"t":"2025-05-20T04:00:00Z","v":52528,"vw":4.913742},{"c":4.83,"h":5.05,"l":4.81,"n":413,"o":4.9,"t":"2025-05-21T04:00:00Z","v":65572,"vw":4.944028},{"c":4.93,"h":5,"l":4.65,"n":574,"o":4.77,"t":"2025-05-22T04:00:00Z","v":68461,"vw":4.830626},{"c":4.88,"h":5.1,"l":4.83,"n":383,"o":4.83,"t":"2025-05-23T04:00:00Z","v":27992,"vw":4.934991},{"c":5.43,"h":5.69,"l":4.89,"n":2607,"o":4.94,"t":"2025-05-27T04:00:00Z","v":355955,"vw":5.442419},{"c":5.3,"h":5.49,"l":5.27,"n":878,"o":5.42,"t":"2025-05-28T04:00:00Z","v":58404,"vw":5.366024},{"c":5.43,"h":5.5,"l":5.3,"n":822,"o":5.47,"t":"2025-05-29T04:00:00Z","v":72541,"vw":5.423542},{"c":5.51,"h":5.66,"l":5.25,"n":1610,"o":5.41,"t":"2025-05-30T04:00:00Z","v":197720,"vw":5.508406},{"c":5.49,"h":5.58,"l":5.42,"n":1211,"o":5.5,"t":"2025-06-02T04:00:00Z","v":117935,"vw":5.519607},{"c":5.74,"h":6,"l":5.38,"n":2483,"o":5.48,"t":"2025-06-03T04:00:00Z","v":252458,"vw":5.790959},{"c":6.45,"h":6.49,"l":5.63,"n":3815,"o":5.86,"t":"2025-06-04T04:00:00Z","v":723600,"vw":6.171407},{"c":6.23,"h":6.5,"l":6.13,"n":1814,"o":6.35,"t":"2025-06-05T04:00:00Z","v":337006,"vw":6.307999},{"c":6.19,"h":6.31,"l":5.95,"n":896,"o":6.31,"t":"2025-06-06T04:00:00Z","v":89670,"vw":6.126673},{"c":7.08,"h":7.2474,"l":6.2634,"n":4331,"o":6.3,"t":"2025-06-09T04:00:00Z","v":941254,"vw":6.865519},{"c":8.19,"h":8.5,"l":7.19,"n":9986,"o":7.25,"t":"2025-06-10T04:00:00Z","v":1778345,"vw":8.14998},{"c":8.91,"h":9,"l":7.1,"n":11232,"o":8.5,"t":"2025-06-11T04:00:00Z","v":1885942,"vw":8.187381},{"c":9.28,"h":9.5,"l":8.5,"n":6695,"o":8.7,"t":"2025-06-12T04:00:00Z","v":1010149,"vw":9.207687},{"c":9.15,"h":9.564,"l":8.91,"n":6810,"o":9.09,"t":"2025-06-13T04:00:00Z","v":875072,"vw":9.249692},{"c":9,"h":9.81,"l":8.91,"n":8216,"o":9.22,"t":"2025-06-16T04:00:00Z","v":1059173,"vw":9.493203},{"c":8.73,"h":9.25,"l":8.56,"n":5089,"o":8.92,"t":"2025-06-17T04:00:00Z","v":623735,"vw":8.937278},{"c":9.16,"h":9.37,"l":8.55,"n":6574,"o":8.73,"t":"2025-06-18T04:00:00Z","v":800990,"vw":9.063642},{"c":9.48,"h":9.75,"l":8.97,"n":5316,"o":9.1,"t":"2025-06-20T04:00:00Z","v":720093,"vw":9.454492},{"c":9.52,"h":9.67,"l":9.36,"n":7377,"o":9.5,"t":"2025-06-23T04:00:00Z","v":879781,"vw":9.516053},{"c":9.66,"h":9.84,"l":9.36,"n":6752,"o":9.58,"t":"2025-06-24T04:00:00Z","v":727810,"vw":9.633898},{"c":10.92,"h":11.57,"l":9.37,"n":19675,"o":9.77,"t":"2025-06-25T04:00:00Z","v":2431737,"vw":10.78669},{"c":10.32,"h":10.98,"l":9.992,"n":11662,"o":10.9,"t":"2025-06-26T04:00:00Z","v":1358131,"vw":10.456572},{"c":10.36,"h":11,"l":10.1,"n":5724,"o":10.48,"t":"2025-06-27T04:00:00Z","v":681904,"vw":10.476611},{"c":9.64,"h":10.5201,"l":9.34,"n":7711,"o":10.36,"t":"2025-06-30T04:00:00Z","v":1292116,"vw":9.635051},{"c":9.89,"h":10.1,"l":9.63,"n":6214,"o":9.64,"t":"2025-07-01T04:00:00Z","v":633693,"vw":9.870374},{"c":10.12,"h":10.18,"l":9.7,"n":6471,"o":9.92,"t":"2025-07-02T04:00:00Z","v":546313,"vw":9.92545},{"c":10.13,"h":10.3,"l":9.77,"n":3273,"o":10.14,"t":"2025-07-03T04:00:00Z","v":283712,"vw":10.054013},{"c":10.12,"h":10.63,"l":9.88,"n":8408,"o":10.04,"t":"2025-07-07T04:00:00Z","v":656262,"vw":10.216083},{"c":9.77,"h":10.42,"l":9.36,"n":8659,"o":10.29,"t":"2025-07-08T04:00:00Z","v":841771,"vw":9.677443},{"c":9.31,"h":9.8212,"l":9.18,"n":6122,"o":9.81,"t":"2025-07-09T04:00:00Z","v":513966,"vw":9.334515},{"c":9.36,"h":9.7,"l":9.26,"n":3479,"o":9.35,"t":"2025-07-10T04:00:00Z","v":247459,"vw":9.430622},{"c":9.62,"h":9.73,"l":9.27,"n":4667,"o":9.5,"t":"2025-07-11T04:00:00Z","v":341775,"vw":9.530403},{"c":9.65,"h":9.96,"l":9.41,"n":2798,"o":9.7,"t":"2025-07-14T04:00:00Z","v":380809,"vw":9.645937},{"c":9.56,"h":9.74,"l":9.01,"n":3589,"o":9.71,"t":"2025-07-15T04:00:00Z","v":347296,"vw":9.397779},{"c":10.96,"h":11.04,"l":9.38,"n":12249,"o":9.63,"t":"2025-07-16T04:00:00Z","v":1896413,"vw":10.544536},{"c":10.5,"h":11,"l":10.375,"n":8008,"o":11,"t":"2025-07-17T04:00:00Z","v":947819,"vw":10.654707},{"c":10.09,"h":10.6599,"l":9.63,"n":4246,"o":10.58,"t":"2025-07-18T04:00:00Z","v":491876,"vw":10.090687},{"c":9.65,"h":10.075,"l":9.6,"n":2342,"o":9.88,"t":"2025-07-21T04:00:00Z","v":1114158,"vw":9.784463},{"c":9.39,"h":9.7,"l":9.26,"n":3814,"o":9.67,"t":"2025-07-22T04:00:00Z","v":403778,"vw":9.467422},{"c":9.34,"h":9.5,"l":8.86,"n":4599,"o":9.4,"t":"2025-07-23T04:00:00Z","v":610634,"vw":9.164388},{"c":8.83,"h":9.34,"l":8.76,"n":2975,"o":9.34,"t":"2025-07-24T04:00:00Z","v":461937,"vw":8.921906},{"c":8.21,"h":8.9473,"l":8.21,"n":2886,"o":8.74,"t":"2025-07-25T04:00:00Z","v":299416,"vw":8.514399},{"c":8.5,"h":8.7,"l":8.03,"n":3029,"o":8.23,"t":"2025-07-28T04:00:00Z","v":289891,"vw":8.433967},{"c":8.92,"h":9.07,"l":8.45,"n":4065,"o":8.48,"t":"2025-07-29T04:00:00Z","v":905993,"vw":8.834145},{"c":9,"h":9.09,"l":8.8,"n":2438,"o":8.93,"t":"2025-07-30T04:00:00Z","v":206124,"vw":8.956257},{"c":8.91,"h":9.01,"l":8.55,"n":4767,"o":8.84,"t":"2025-07-31T04:00:00Z","v":622473,"vw":8.863636},{"c":8.69,"h":8.9,"l":8.4,"n":2188,"o":8.7,"t":"2025-08-01T04:00:00Z","v":198727,"vw":8.590981},{"c":9.11,"h":9.88,"l":9,"n":4291,"o":9.01,"t":"2025-08-04T04:00:00Z","v":484606,"vw":9.309031},{"c":8.71,"h":9.1,"l":8.67,"n":2591,"o":9.05,"t":"2025-08-05T04:00:00Z","v":507460,"vw":8.810262},{"c":9.11,"h":9.175,"l":8.55,"n":3075,"o":8.73,"t":"2025-08-06T04:00:00Z","v":249963,"vw":9.010665},{"c":9.03,"h":9.375,"l":8.9,"n":2089,"o":9.25,"t":"2025-08-07T04:00:00Z","v":188427,"vw":9.100392},{"c":9.18,"h":9.44,"l":8.915,"n":3581,"o":9.04,"t":"2025-08-08T04:00:00Z","v":297493,"vw":9.185297},{"c":8.94,"h":9.48,"l":8.88,"n":5058,"o":9.24,"t":"2025-08-11T04:00:00Z","v":480104,"vw":9.129663},{"c":9.22,"h":9.35,"l":8.85,"n":3429,"o":8.95,"t":"2025-08-12T04:00:00Z","v":553046,"vw":9.165006},{"c":9.3,"h":10.16,"l":9.28,"n":6943,"o":9.38,"t":"2025-08-13T04:00:00Z","v":991249,"vw":9.591696},{"c":9.5,"h":9.54,"l":8.8,"n":5841,"o":9.04,"t":"2025-08-14T04:00:00Z","v":574603,"vw":9.341406},{"c":9.43,"h":9.99,"l":9.41,"n":5685,"o":9.52,"t":"2025-08-15T04:00:00Z","v":1065914,"vw":9.669946},{"c":8.99,"h":9.67,"l":8.9,"n":3261,"o":9.51,"t":"2025-08-18T04:00:00Z","v":322635,"vw":9.23775},{"c":9.48,"h":9.555,"l":9,"n":2706,"o":9,"t":"2025-08-19T04:00:00Z","v":766803,"vw":9.394465},{"c":9.54,"h":9.74,"l":9.16,"n":2901,"o":9.38,"t":"2025-08-20T04:00:00Z","v":286299,"vw":9.49558},{"c":9.6,"h":10.065,"l":9.1896,"n":6884,"o":9.25,"t":"2025-08-21T04:00:00Z","v":823352,"vw":9.610901},{"c":10.24,"h":10.4,"l":9.3,"n":9260,"o":9.54,"t":"2025-08-22T04:00:00Z","v":994091,"vw":10.086304},{"c":9.9,"h":10.59,"l":9.5,"n":6568,"o":10.4,"t":"2025-08-25T04:00:00Z","v":691919,"vw":9.974154},{"c":9.72,"h":10.06,"l":9.53,"n":2109,"o":9.84,"t":"2025-08-26T04:00:00Z","v":133093,"vw":9.703611},{"c":9.63,"h":9.66,"l":9.4,"n":2366,"o":9.64,"t":"2025-08-27T04:00:00Z","v":200796,"vw":9.525246},{"c":9.66,"h":9.86,"l":9.4451,"n":1996,"o":9.67,"t":"2025-08-28T04:00:00Z","v":151686,"vw":9.634506},{"c":9.34,"h":9.68,"l":9.16,"n":2381,"o":9.61,"t":"2025-08-29T04:00:00Z","v":444922,"vw":9.352662},{"c":9.64,"h":9.84,"l":9.21,"n":5240,"o":9.35,"t":"2025-09-02T04:00:00Z","v":439957,"vw":9.53053},{"c":9.3,"h":9.73,"l":9.24,"n":2401,"o":9.55,"t":"2025-09-03T04:00:00Z","v":189911,"vw":9.387747},{"c":8.79,"h":9.34,"l":8.64,"n":4076,"o":9.34,"t":"2025-09-04T04:00:00Z","v":446431,"vw":8.876091},{"c":9.39,"h":9.45,"l":8.97,"n":5219,"o":9.02,"t":"2025-09-05T04:00:00Z","v":504918,"vw":9.267986},{"c":10.21,"h":10.24,"l":9.1,"n":3542,"o":9.39,"t":"2025-09-08T04:00:00Z","v":338432,"vw":9.733594},{"c":10.34,"h":10.4332,"l":9.88,"n":4498,"o":10.16,"t":"2025-09-09T04:00:00Z","v":482622,"vw":10.241494},{"c":10.22,"h":10.41,"l":10.07,"n":1997,"o":10.345,"t":"2025-09-10T04:00:00Z","v":148324,"vw":10.169904},{"c":10.6,"h":10.7,"l":10.01,"n":4186,"o":10.125,"t":"2025-09-11T04:00:00Z","v":457126,"vw":10.483166},{"c":10.18,"h":10.59,"l":10.03,"n":3065,"o":10.59,"t":"2025-09-12T04:00:00Z","v":246006,"vw":10.164106},{"c":10.07,"h":10.19,"l":9.72,"n":2856,"o":10.18,"t":"2025-09-15T04:00:00Z","v":412958,"vw":9.962892},{"c":9.68,"h":10.24,"l":9.595,"n":2813,"o":10,"t":"2025-09-16T04:00:00Z","v":254415,"vw":9.889532},{"c":9.98,"h":10.14,"l":9.5,"n":4325,"o":9.76,"t":"2025-09-17T04:00:00Z","v":855729,"vw":9.848826},{"c":10.11,"h":10.11,"l":9.75,"n":1616,"o":9.92,"t":"2025-09-18T04:00:00Z","v":366873,"vw":9.991035},{"c":9.92,"h":10.28,"l":9.9,"n":2420,"o":10.08,"t":"2025-09-19T04:00:00Z","v":228535,"vw":10.01627},{"c":9.86,"h":10.11,"l":9.6225,"n":2671,"o":9.84,"t":"2025-09-22T04:00:00Z","v":465376,"vw":9.869451},{"c":9.24,"h":9.77,"l":9.21,"n":2169,"o":9.76,"t":"2025-09-23T04:00:00Z","v":183698,"vw":9.399444},{"c":9.01,"h":9.61,"l":8.9,"n":5595,"o":9.31,"t":"2025-09-24T04:00:00Z","v":506310,"vw":9.061361},{"c":8.9,"h":9.24,"l":8.83,"n":3555,"o":9,"t":"2025-09-25T04:00:00Z","v":270675,"vw":9.004926},{"c":9,"h":9.06,"l":8.71,"n":3473,"o":8.98,"t":"2025-09-26T04:00:00Z","v":282897,"vw":8.906334},{"c":9.31,"h":9.31,"l":8.895,"n":2668,"o":9.25,"t":"2025-09-29T04:00:00Z","v":383227,"vw":9.096115},{"c":9.06,"h":9.41,"l":9,"n":2862,"o":9.32,"t":"2025-09-30T04:00:00Z","v":364576,"vw":9.145793},{"c":8.88,"h":9.28,"l":8.77,"n":5032,"o":9,"t":"2025-10-01T04:00:00Z","v":318455,"vw":9.010075},{"c":8.77,"h":9.08,"l":8.62,"n":3321,"o":9,"t":"2025-10-02T04:00:00Z","v":320367,"vw":8.738018},{"c":8.24,"h":8.95,"l":8.1,"n":3022,"o":8.81,"t":"2025-10-03T04:00:00Z","v":279267,"vw":8.400243},{"c":8.23,"h":8.4739,"l":8.1804,"n":2906,"o":8.29,"t":"2025-10-06T04:00:00Z","v":291299,"vw":8.283908},{"c":7.76,"h":8.235,"l":7.66,"n":3348,"o":8.22,"t":"2025-10-07T04:00:00Z","v":391294,"vw":7.851016},{"c":7.9,"h":7.98,"l":7.8,"n":2709,"o":7.83,"t":"2025-10-08T04:00:00Z","v":226119,"vw":7.839752},{"c":7.77,"h":7.9,"l":7.61,"n":2049,"o":7.86,"t":"2025-10-09T04:00:00Z","v":206329,"vw":7.736421},{"c":7.14,"h":7.86,"l":7.02,"n":2414,"o":7.77,"t":"2025-10-10T04:00:00Z","v":239203,"vw":7.290038},{"c":7.66,"h":7.77,"l":7.24,"n":4562,"o":7.35,"t":"2025-10-13T04:00:00Z","v":335147,"vw":7.632699},{"c":7.58,"h":7.609,"l":7.415,"n":2007,"o":7.48,"t":"2025-10-14T04:00:00Z","v":133545,"vw":7.521416},{"c":8.31,"h":8.6,"l":7.84,"n":4747,"o":7.84,"t":"2025-10-15T04:00:00Z","v":429020,"vw":8.320651},{"c":8.8,"h":9.06,"l":8.2847,"n":3364,"o":8.69,"t":"2025-10-16T04:00:00Z","v":345222,"vw":8.813382},{"c":8.42,"h":8.71,"l":8.3,"n":1676,"o":8.4,"t":"2025-10-17T04:00:00Z","v":110883,"vw":8.470067},{"c":8.48,"h":8.87,"l":8.33,"n":1984,"o":8.57,"t":"2025-10-20T04:00:00Z","v":165064,"vw":8.594859},{"c":7.92,"h":8.6,"l":7.82,"n":2436,"o":8.59,"t":"2025-10-21T04:00:00Z","v":175408,"vw":8.012719},{"c":7.72,"h":7.92,"l":7.5,"n":2925,"o":7.92,"t":"2025-10-22T04:00:00Z","v":192458,"vw":7.672673},{"c":7.86,"h":7.98,"l":7.66,"n":1815,"o":7.72,"t":"2025-10-23T04:00:00Z","v":137650,"vw":7.859117},{"c":7.61,"h":7.94,"l":7.49,"n":2584,"o":7.81,"t":"2025-10-24T04:00:00Z","v":252475,"vw":7.65689},{"c":7.46,"h":7.7433,"l":7.4,"n":2738,"o":7.71,"t":"2025-10-27T04:00:00Z","v":210105,"vw":7.557019},{"c":7.37,"h":7.515,"l":7.27,"n":1685,"o":7.39,"t":"2025-10-28T04:00:00Z","v":154893,"vw":7.358178},{"c":7.21,"h":7.47,"l":7.1,"n":1818,"o":7.47,"t":"2025-10-29T04:00:00Z","v":212053,"vw":7.182734},{"c":7.15,"h":7.22,"l":6.96,"n":1677,"o":7.11,"t":"2025-10-30T04:00:00Z","v":114397,"vw":7.099331},{"c":7.1,"h":7.19,"l":7.015,"n":1442,"o":7.1,"t":"2025-10-31T04:00:00Z","v":80396,"vw":7.101416},{"c":6.42,"h":7.03,"l":6.33,"n":6673,"o":7.01,"t":"2025-11-03T05:00:00Z","v":750237,"vw":6.617135},{"c":6.73,"h":7.08,"l":6.41,"n":3872,"o":6.42,"t":"2025-11-04T05:00:00Z","v":419594,"vw":6.760778},{"c":6.76,"h":6.94,"l":6.65,"n":2189,"o":6.8,"t":"2025-11-05T05:00:00Z","v":144260,"vw":6.769281},{"c":6.5,"h":6.98,"l":6.46,"n":1902,"o":6.75,"t":"2025-11-06T05:00:00Z","v":155750,"vw":6.65338},{"c":6.46,"h":6.54,"l":6.31,"n":1477,"o":6.51,"t":"2025-11-07T05:00:00Z","v":99871,"vw":6.426902},{"c":6.75,"h":6.8283,"l":6.69,"n":1978,"o":6.71,"t":"2025-11-10T05:00:00Z","v":81980,"vw":6.748203},{"c":6.71,"h":6.8,"l":6.6,"n":1409,"o":6.74,"t":"2025-11-11T05:00:00Z","v":78098,"vw":6.683126},{"c":6.99,"h":7,"l":6.76,"n":2161,"o":6.8,"t":"2025-11-12T05:00:00Z","v":211948,"vw":6.903789},{"c":6.64,"h":7.09,"l":6.54,"n":2027,"o":7.09,"t":"2025-11-13T05:00:00Z","v":131318,"vw":6.767168},{"c":6.84,"h":7.01,"l":6.64,"n":1702,"o":6.64,"t":"2025-11-14T05:00:00Z","v":113942,"vw":6.842505},{"c":5.45,"h":6.72,"l":4.84,"n":7543,"o":6.7,"t":"2025-11-17T05:00:00Z","v":1046022,"vw":5.520896},{"c":5.52,"h":5.75,"l":5.3,"n":4231,"o":5.46,"t":"2025-11-18T05:00:00Z","v":374575,"vw":5.545841},{"c":5.95,"h":6.05,"l":5.61,"n":3831,"o":5.61,"t":"2025-11-19T05:00:00Z","v":334877,"vw":5.934676},{"c":6.15,"h":6.35,"l":6.035,"n":3929,"o":6.12,"t":"2025-11-20T05:00:00Z","v":330288,"vw":6.190175},{"c":6.35,"h":6.4,"l":6.02,"n":2776,"o":6.02,"t":"2025-11-21T05:00:00Z","v":214364,"vw":6.279592},{"c":6.18,"h":6.59,"l":6.14,"n":4706,"o":6.46,"t":"2025-11-24T05:00:00Z","v":261947,"vw":6.256356},{"c":6.36,"h":6.395,"l":6.17,"n":3726,"o":6.18,"t":"2025-11-25T05:00:00Z","v":359307,"vw":6.298375},{"c":6.26,"h":6.42,"l":6.23,"n":2630,"o":6.33,"t":"2025-11-26T05:00:00Z","v":208246,"vw":6.339381},{"c":6.26,"h":6.47,"l":6.23,"n":847,"o":6.23,"t":"2025-11-28T05:00:00Z","v":63063,"vw":6.320389},{"c":5.76,"h":6.22,"l":5.7,"n":2193,"o":6.22,"t":"2025-12-01T05:00:00Z","v":142735,"vw":5.845527},{"c":5.75,"h":5.96,"l":5.7,"n":1768,"o":5.75,"t":"2025-12-02T05:00:00Z","v":91007,"vw":5.781132},{"c":5.78,"h":5.78,"l":5.64,"n":1433,"o":5.71,"t":"2025-12-03T05:00:00Z","v":80750,"vw":5.722134},{"c":5.64,"h":5.805,"l":5.61,"n":2248,"o":5.72,"t":"2025-12-04T05:00:00Z","v":130046,"vw":5.652385},{"c":5.63,"h":5.73,"l":5.5,"n":2821,"o":5.55,"t":"2025-12-05T05:00:00Z","v":417333,"vw":5.60148},{"c":5.6,"h":5.7151,"l":5.53,"n":1771,"o":5.6,"t":"2025-12-08T05:00:00Z","v":212785,"vw":5.614647},{"c":5.63,"h":5.6638,"l":5.32,"n":1535,"o":5.52,"t":"2025-12-09T05:00:00Z","v":86464,"vw":5.584362},{"c":5.63,"h":5.73,"l":5.55,"n":1095,"o":5.65,"t":"2025-12-10T05:00:00Z","v":61601,"vw":5.640646},{"c":3.89,"h":5.64,"l":3.3,"n":13968,"o":5.55,"t":"2025-12-11T05:00:00Z","v":1378063,"vw":4.395762},{"c":4.33,"h":4.8192,"l":4.2517,"n":6320,"o":4.629,"t":"2025-12-12T05:00:00Z","v":853152,"vw":4.362475},{"c":4.35,"h":4.5,"l":4.27,"n":2383,"o":4.28,"t":"2025-12-15T05:00:00Z","v":124840,"vw":4.373905},{"c":4.19,"h":4.35,"l":4.15,"n":2003,"o":4.28,"t":"2025-12-16T05:00:00Z","v":168930,"vw":4.251973},{"c":4.2,"h":4.2779,"l":4.18,"n":2542,"o":4.2,"t":"2025-12-17T05:00:00Z","v":178490,"vw":4.207268},{"c":4.29,"h":4.36,"l":4.19,"n":1973,"o":4.23,"t":"2025-12-18T05:00:00Z","v":133690,"vw":4.279347},{"c":4.34,"h":4.44,"l":4.27,"n":1746,"o":4.28,"t":"2025-12-19T05:00:00Z","v":129037,"vw":4.35243},{"c":4.43,"h":4.53,"l":4.34,"n":1425,"o":4.35,"t":"2025-12-22T05:00:00Z","v":88684,"vw":4.437564},{"c":4.31,"h":4.45,"l":4.28,"n":1264,"o":4.42,"t":"2025-12-23T05:00:00Z","v":75458,"vw":4.344404},{"c":4.3,"h":4.4,"l":4.27,"n":774,"o":4.3,"t":"2025-12-24T05:00:00Z","v":42596,"vw":4.302822},{"c":4.13,"h":4.3,"l":4.11,"n":1429,"o":4.3,"t":"2025-12-26T05:00:00Z","v":96638,"vw":4.169867},{"c":4.08,"h":4.35,"l":4.05,"n":3820,"o":4.16,"t":"2025-12-29T05:00:00Z","v":319978,"vw":4.133334},{"c":3.96,"h":4.18,"l":3.9,"n":3819,"o":4.07,"t":"2025-12-30T05:00:00Z","v":307278,"vw":3.992159},{"c":3.89,"h":4.1584,"l":3.88,"n":2491,"o":4,"t":"2025-12-31T05:00:00Z","v":203206,"vw":3.939274},{"c":4.24,"h":4.38,"l":3.97,"n":2514,"o":3.98,"t":"2026-01-02T05:00:00Z","v":130951,"vw":4.244843},{"c":4.25,"h":4.28,"l":4.11,"n":1796,"o":4.25,"t":"2026-01-05T05:00:00Z","v":100967,"vw":4.188465},{"c":4.13,"h":4.45,"l":4.1,"n":1270,"o":4.23,"t":"2026-01-06T05:00:00Z","v":66958,"vw":4.133522},{"c":4.08,"h":4.15,"l":4,"n":1912,"o":4.1,"t":"2026-01-07T05:00:00Z","v":147342,"vw":4.087214},{"c":4.34,"h":4.43,"l":4.07,"n":1738,"o":4.07,"t":"2026-01-08T05:00:00Z","v":128561,"vw":4.311443},{"c":4.2,"h":4.55,"l":4.2,"n":2116,"o":4.34,"t":"2026-01-09T05:00:00Z","v":119917,"vw":4.326296},{"c":4.65,"h":4.74,"l":4.15,"n":3657,"o":4.2,"t":"2026-01-12T05:00:00Z","v":277557,"vw":4.564985},{"c":4.51,"h":4.71,"l":4.51,"n":800,"o":4.7,"t":"2026-01-13T05:00:00Z","v":47105,"vw":4.595274},{"c":4.44,"h":4.61,"l":4.39,"n":1523,"o":4.52,"t":"2026-01-14T05:00:00Z","v":218181,"vw":4.477129},{"c":4.3,"h":4.65,"l":4.3,"n":1270,"o":4.43,"t":"2026-01-15T05:00:00Z","v":95346,"vw":4.366856},{"c":4.21,"h":4.31,"l":4.125,"n":1190,"o":4.23,"t":"2026-01-16T05:00:00Z","v":64706,"vw":4.203519},{"c":4.39,"h":4.49,"l":4.11,"n":1793,"o":4.11,"t":"2026-01-20T05:00:00Z","v":104625,"vw":4.388065},{"c":4.38,"h":4.45,"l":4.3,"n":1050,"o":4.44,"t":"2026-01-21T05:00:00Z","v":72257,"vw":4.346803},{"c":4.49,"h":4.62,"l":4.34,"n":1329,"o":4.38,"t":"2026-01-22T05:00:00Z","v":68478,"vw":4.479244},{"c":4.26,"h":4.5,"l":4.1,"n":1170,"o":4.4,"t":"2026-01-23T05:00:00Z","v":81278,"vw":4.281388},{"c":4.18,"h":4.31,"l":4.09,"n":1017,"o":4.26,"t":"2026-01-26T05:00:00Z","v":62569,"vw":4.21313},{"c":4.2,"h":4.28,"l":4.2,"n":601,"o":4.2,"t":"2026-01-27T05:00:00Z","v":34704,"vw":4.22683},{"c":4.36,"h":4.59,"l":4.25,"n":2841,"o":4.25,"t":"2026-01-28T05:00:00Z","v":204006,"vw":4.396187},{"c":4.18,"h":4.4782,"l":4.06,"n":2342,"o":4.39,"t":"2026-01-29T05:00:00Z","v":229342,"vw":4.157245},{"c":4.26,"h":4.3,"l":4.17,"n":819,"o":4.17,"t":"2026-01-30T05:00:00Z","v":52869,"vw":4.237581},{"c":4.11,"h":4.25,"l":4.0601,"n":736,"o":4.24,"t":"2026-02-02T05:00:00Z","v":63726,"vw":4.11773},{"c":4.08,"h":4.15,"l":4.0647,"n":737,"o":4.07,"t":"2026-02-03T05:00:00Z","v":46104,"vw":4.100091},{"c":3.83,"h":4.11,"l":3.83,"n":1373,"o":4.11,"t":"2026-02-04T05:00:00Z","v":284417,"vw":3.880077},{"c":3.85,"h":4.04,"l":3.85,"n":986,"o":3.89,"t":"2026-02-05T05:00:00Z","v":50975,"vw":3.873635},{"c":3.94,"h":4.01,"l":3.85,"n":963,"o":3.87,"t":"2026-02-06T05:00:00Z","v":53055,"vw":3.938062},{"c":4.01,"h":4.1,"l":3.85,"n":1523,"o":3.96,"t":"2026-02-09T05:00:00Z","v":164642,"vw":3.896423},{"c":4.17,"h":4.325,"l":4.0228,"n":647,"o":4.0228,"t":"2026-02-10T05:00:00Z","v":37812,"vw":4.238817},{"c":4.12,"h":4.18,"l":4.1,"n":529,"o":4.15,"t":"2026-02-11T05:00:00Z","v":18790,"vw":4.144069},{"c":4.11,"h":4.24,"l":4.08,"n":1128,"o":4.12,"t":"2026-02-12T05:00:00Z","v":40555,"vw":4.159245},{"c":4.11,"h":4.16,"l":4.05,"n":563,"o":4.05,"t":"2026-02-13T05:00:00Z","v":12050,"vw":4.107296},{"c":4.03,"h":4.115,"l":3.93,"n":498,"o":4.1,"t":"2026-02-17T05:00:00Z","v":20141,"vw":4.030594},{"c":4.11,"h":4.18,"l":4.06,"n":350,"o":4.06,"t":"2026-02-18T05:00:00Z","v":12430,"vw":4.135716},{"c":4.26,"h":4.35,"l":4.1,"n":469,"o":4.1,"t":"2026-02-19T05:00:00Z","v":33493,"vw":4.267886},{"c":4.18,"h":4.33,"l":4.1,"n":974,"o":4.23,"t":"2026-02-20T05:00:00Z","v":60531,"vw":4.186417},{"c":4.23,"h":4.3,"l":4.13,"n":678,"o":4.13,"t":"2026-02-23T05:00:00Z","v":53645,"vw":4.232224},{"c":4.35,"h":4.4,"l":4.16,"n":815,"o":4.16,"t":"2026-02-24T05:00:00Z","v":62679,"vw":4.349513},{"c":4.39,"h":4.43,"l":4.35,"n":448,"o":4.39,"t":"2026-02-25T05:00:00Z","v":30743,"vw":4.392777},{"c":4.55,"h":4.88,"l":4.34,"n":973,"o":4.34,"t":"2026-02-26T05:00:00Z","v":122216,"vw":4.648321},{"c":4.45,"h":4.61,"l":4.37,"n":1117,"o":4.61,"t":"2026-02-27T05:00:00Z","v":73105,"vw":4.459607},{"c":4.05,"h":4.18,"l":3.885,"n":1941,"o":4.1,"t":"2026-03-02T05:00:00Z","v":455931,"vw":4.012032},{"c":3.78,"h":4,"l":3.745,"n":2409,"o":3.95,"t":"2026-03-03T05:00:00Z","v":401063,"vw":3.830028},{"c":3.93,"h":3.98,"l":3.79,"n":489,"o":3.88,"t":"2026-03-04T05:00:00Z","v":55143,"vw":3.895011},{"c":3.77,"h":3.98,"l":3.76,"n":2237,"o":3.86,"t":"2026-03-05T05:00:00Z","v":156135,"vw":3.876291},{"c":3.75,"h":3.87,"l":3.72,"n":1352,"o":3.78,"t":"2026-03-06T05:00:00Z","v":118539,"vw":3.773044},{"c":3.93,"h":3.98,"l":3.71,"n":869,"o":3.71,"t":"2026-03-09T04:00:00Z","v":55156,"vw":3.886402},{"c":3.82,"h":4,"l":3.81,"n":1197,"o":3.93,"t":"2026-03-10T04:00:00Z","v":89553,"vw":3.915879},{"c":4.22,"h":4.2726,"l":3.73,"n":2147,"o":3.75,"t":"2026-03-11T04:00:00Z","v":296181,"vw":3.900548},{"c":4.02,"h":4.22,"l":3.98,"n":1973,"o":4.22,"t":"2026-03-12T04:00:00Z","v":122846,"vw":4.064203},{"c":3.89,"h":4.3,"l":3.85,"n":2443,"o":4.04,"t":"2026-03-13T04:00:00Z","v":184976,"vw":3.936656},{"c":3.94,"h":4.18,"l":3.92,"n":1511,"o":3.93,"t":"2026-03-16T04:00:00Z","v":142361,"vw":4.015688},{"c":3.88,"h":4.05,"l":3.83,"n":1640,"o":3.94,"t":"2026-03-17T04:00:00Z","v":157311,"vw":3.934547},{"c":3.63,"h":3.92,"l":3.61,"n":2470,"o":3.86,"t":"2026-03-18T04:00:00Z","v":275202,"vw":3.734747},{"c":3.89,"h":3.92,"l":3.61,"n":2349,"o":3.61,"t":"2026-03-19T04:00:00Z","v":207053,"vw":3.807643},{"c":3.81,"h":3.9,"l":3.74,"n":1443,"o":3.89,"t":"2026-03-20T04:00:00Z","v":151801,"vw":3.795379},{"c":3.7,"h":3.87,"l":3.62,"n":2022,"o":3.87,"t":"2026-03-23T04:00:00Z","v":209285,"vw":3.715766},{"c":3.3,"h":3.73,"l":3.27,"n":2374,"o":3.65,"t":"2026-03-24T04:00:00Z","v":376064,"vw":3.373152},{"c":3.29,"h":3.4259,"l":3.26,"n":1237,"o":3.37,"t":"2026-03-25T04:00:00Z","v":133233,"vw":3.315684},{"c":3.01,"h":3.4,"l":3,"n":1655,"o":3.27,"t":"2026-03-26T04:00:00Z","v":114496,"vw":3.141622},{"c":2.89,"h":3.07,"l":2.87,"n":2091,"o":3.01,"t":"2026-03-27T04:00:00Z","v":190010,"vw":2.930811},{"c":2.97,"h":3.05,"l":2.89,"n":1684,"o":2.98,"t":"2026-03-30T04:00:00Z","v":186539,"vw":2.968376},{"c":3.08,"h":3.142,"l":2.94,"n":1954,"o":2.97,"t":"2026-03-31T04:00:00Z","v":195444,"vw":3.058625},{"c":3.26,"h":3.29,"l":3.09,"n":949,"o":3.14,"t":"2026-04-01T04:00:00Z","v":76309,"vw":3.234777},{"c":3.05,"h":3.31,"l":2.95,"n":1864,"o":3.21,"t":"2026-04-02T04:00:00Z","v":165050,"vw":3.032975},{"c":3.02,"h":3.14,"l":2.94,"n":792,"o":3.05,"t":"2026-04-06T04:00:00Z","v":72433,"vw":3.04616},{"c":3.02,"h":3.06,"l":2.9102,"n":1129,"o":3.03,"t":"2026-04-07T04:00:00Z","v":85966,"vw":2.996132},{"c":3.09,"h":3.2,"l":3.06,"n":1288,"o":3.14,"t":"2026-04-08T04:00:00Z","v":114986,"vw":3.114951},{"c":3.11,"h":3.17,"l":3.02,"n":1260,"o":3.15,"t":"2026-04-09T04:00:00Z","v":102019,"vw":3.119032},{"c":3.18,"h":3.211,"l":3.07,"n":717,"o":3.17,"t":"2026-04-10T04:00:00Z","v":74286,"vw":3.175495},{"c":3.25,"h":3.3001,"l":3.16,"n":854,"o":3.21,"t":"2026-04-13T04:00:00Z","v":123717,"vw":3.238589},{"c":3.23,"h":3.32,"l":3.09,"n":1277,"o":3.32,"t":"2026-04-14T04:00:00Z","v":136295,"vw":3.196216},{"c":3.2,"h":3.28,"l":3.17,"n":668,"o":3.26,"t":"2026-04-15T04:00:00Z","v":64242,"vw":3.220957},{"c":3.22,"h":3.29,"l":3.18,"n":788,"o":3.24,"t":"2026-04-16T04:00:00Z","v":75583,"vw":3.242596},{"c":3.29,"h":3.3399,"l":3.25,"n":1032,"o":3.31,"t":"2026-04-17T04:00:00Z","v":111014,"vw":3.296862},{"c":3.29,"h":3.33,"l":3.25,"n":567,"o":3.32,"t":"2026-04-20T04:00:00Z","v":52162,"vw":3.293189},{"c":3.23,"h":3.36,"l":3.19,"n":730,"o":3.34,"t":"2026-04-21T04:00:00Z","v":84866,"vw":3.266567},{"c":3.26,"h":3.29,"l":3.18,"n":815,"o":3.28,"t":"2026-04-22T04:00:00Z","v":80552,"vw":3.240678},{"c":2.99,"h":3.24,"l":2.91,"n":1024,"o":3.24,"t":"2026-04-23T04:00:00Z","v":146020,"vw":3.037193},{"c":2.85,"h":3.06,"l":2.75,"n":3278,"o":3.03,"t":"2026-04-24T04:00:00Z","v":230054,"vw":2.880665},{"c":2.8,"h":2.9482,"l":2.78,"n":1682,"o":2.85,"t":"2026-04-27T04:00:00Z","v":164790,"vw":2.833346},{"c":2.83,"h":2.86,"l":2.64,"n":1577,"o":2.83,"t":"2026-04-28T04:00:00Z","v":201199,"vw":2.782054},{"c":2.76,"h":2.94,"l":2.73,"n":686,"o":2.9,"t":"2026-04-29T04:00:00Z","v":130581,"vw":2.799138},{"c":2.91,"h":2.95,"l":2.74,"n":821,"o":2.82,"t":"2026-04-30T04:00:00Z","v":108495,"vw":2.88153},{"c":3.03,"h":3.1,"l":2.89,"n":599,"o":2.92,"t":"2026-05-01T04:00:00Z","v":51305,"vw":3.011912},{"c":2.91,"h":3.07,"l":2.9,"n":1125,"o":3,"t":"2026-05-04T04:00:00Z","v":87310,"vw":2.964768},{"c":2.92,"h":3.03,"l":2.87,"n":794,"o":2.96,"t":"2026-05-05T04:00:00Z","v":59984,"vw":2.934118},{"c":2.88,"h":2.95,"l":2.77,"n":611,"o":2.95,"t":"2026-05-06T04:00:00Z","v":61545,"vw":2.855778},{"c":2.95,"h":2.98,"l":2.87,"n":643,"o":2.87,"t":"2026-05-07T04:00:00Z","v":51757,"vw":2.940691},{"c":2.93,"h":3,"l":2.82,"n":644,"o":2.96,"t":"2026-05-08T04:00:00Z","v":47525,"vw":2.935912},{"c":2.89,"h":2.94,"l":2.81,"n":728,"o":2.85,"t":"2026-05-11T04:00:00Z","v":80053,"vw":2.881039},{"c":2.9,"h":2.92,"l":2.83,"n":413,"o":2.86,"t":"2026-05-12T04:00:00Z","v":50159,"vw":2.88489},{"c":2.74,"h":2.94,"l":2.72,"n":986,"o":2.91,"t":"2026-05-13T04:00:00Z","v":104727,"vw":2.83111},{"c":2.54,"h":2.79,"l":2.47,"n":1957,"o":2.79,"t":"2026-05-14T04:00:00Z","v":206775,"vw":2.59214},{"c":2.46,"h":2.54,"l":2.42,"n":920,"o":2.53,"t":"2026-05-15T04:00:00Z","v":131500,"vw":2.475074},{"c":2.47,"h":2.54,"l":2.415,"n":718,"o":2.5,"t":"2026-05-18T04:00:00Z","v":100035,"vw":2.472434},{"c":2.33,"h":2.52,"l":2.27,"n":2356,"o":2.49,"t":"2026-05-19T04:00:00Z","v":251677,"vw":2.369528},{"c":2.19,"h":2.37,"l":2.15,"n":2863,"o":2.37,"t":"2026-05-20T04:00:00Z","v":349682,"vw":2.2116},{"c":2.39,"h":2.48,"l":2.18,"n":3665,"o":2.22,"t":"2026-05-21T04:00:00Z","v":447193,"vw":2.303545},{"c":2.59,"h":2.72,"l":2.39,"n":1455,"o":2.4,"t":"2026-05-22T04:00:00Z","v":320412,"vw":2.579069},{"c":2.69,"h":2.72,"l":2.35,"n":1940,"o":2.54,"t":"2026-05-26T04:00:00Z","v":286609,"vw":2.530801},{"c":2.91,"h":2.94,"l":2.68,"n":1442,"o":2.68,"t":"2026-05-27T04:00:00Z","v":138759,"vw":2.860673},{"c":3.43,"h":3.46,"l":2.78,"n":3176,"o":2.87,"t":"2026-05-28T04:00:00Z","v":355126,"vw":3.245043},{"c":3.15,"h":3.57,"l":3.09,"n":2197,"o":3.45,"t":"2026-05-29T04:00:00Z","v":224393,"vw":3.290225},{"c":3.47,"h":3.54,"l":3.14,"n":2267,"o":3.16,"t":"2026-06-01T04:00:00Z","v":182653,"vw":3.409448},{"c":3.46,"h":3.84,"l":3.36,"n":2980,"o":3.46,"t":"2026-06-02T04:00:00Z","v":398266,"vw":3.588452},{"c":3.48,"h":3.69,"l":3.42,"n":2120,"o":3.5,"t":"2026-06-03T04:00:00Z","v":215867,"vw":3.515781},{"c":3.07,"h":3.61,"l":3.03,"n":4623,"o":3.47,"t":"2026-06-04T04:00:00Z","v":353639,"vw":3.209517},{"c":2.66,"h":3.29,"l":2.645,"n":3983,"o":3.05,"t":"2026-06-05T04:00:00Z","v":294296,"vw":2.819462},{"c":2.91,"h":2.9497,"l":2.69,"n":2233,"o":2.69,"t":"2026-06-08T04:00:00Z","v":165170,"vw":2.841377},{"c":3.13,"h":3.13,"l":2.9,"n":4869,"o":2.96,"t":"2026-06-09T04:00:00Z","v":330035,"vw":3.014095},{"c":3.03,"h":3.29,"l":2.96,"n":1910,"o":3.05,"t":"2026-06-10T04:00:00Z","v":187642,"vw":3.103043},{"c":3.14,"h":3.19,"l":3.005,"n":1490,"o":3.02,"t":"2026-06-11T04:00:00Z","v":115693,"vw":3.106299},{"c":3.11,"h":3.2039,"l":3.02,"n":1768,"o":3.13,"t":"2026-06-12T04:00:00Z","v":121190,"vw":3.120123},{"c":3.35,"h":3.38,"l":3.14,"n":1671,"o":3.14,"t":"2026-06-15T04:00:00Z","v":159139,"vw":3.304781},{"c":3.51,"h":3.55,"l":3.32,"n":2263,"o":3.32,"t":"2026-06-16T04:00:00Z","v":211027,"vw":3.4696},{"c":3.31,"h":3.57,"l":3.22,"n":1793,"o":3.5,"t":"2026-06-17T04:00:00Z","v":144883,"vw":3.422095},{"c":3.2,"h":3.44,"l":3.155,"n":1877,"o":3.33,"t":"2026-06-18T04:00:00Z","v":149826,"vw":3.246571},{"c":3.1,"h":3.265,"l":2.98,"n":1798,"o":3.15,"t":"2026-06-22T04:00:00Z","v":172793,"vw":3.092612},{"c":3.27,"h":3.29,"l":3.04,"n":1997,"o":3.04,"t":"2026-06-23T04:00:00Z","v":125891,"vw":3.244083},{"c":3.34,"h":3.43,"l":3.04,"n":1438,"o":3.24,"t":"2026-06-24T04:00:00Z","v":127289,"vw":3.349703},{"c":3.12,"h":3.45,"l":3.1,"n":1704,"o":3.36,"t":"2026-06-25T04:00:00Z","v":137201,"vw":3.26737},{"c":3.2,"h":3.35,"l":3.08,"n":2002,"o":3.08,"t":"2026-06-26T04:00:00Z","v":128752,"vw":3.247215},{"c":3.22,"h":3.29,"l":3.09,"n":1461,"o":3.11,"t":"2026-06-29T04:00:00Z","v":112109,"vw":3.212992},{"c":3.17,"h":3.29,"l":3.03,"n":1924,"o":3.27,"t":"2026-06-30T04:00:00Z","v":177782,"vw":3.160717},{"c":3.46,"h":3.46,"l":3.19,"n":1716,"o":3.23,"t":"2026-07-01T04:00:00Z","v":134420,"vw":3.373114},{"c":3.47,"h":3.49,"l":3.17,"n":1397,"o":3.17,"t":"2026-07-02T04:00:00Z","v":96647,"vw":3.448426},{"c":3.53,"h":3.55,"l":3.365,"n":1499,"o":3.365,"t":"2026-07-06T04:00:00Z","v":106287,"vw":3.485754},{"c":3.54,"h":3.6,"l":3.36,"n":1489,"o":3.36,"t":"2026-07-07T04:00:00Z","v":122926,"vw":3.505026},{"c":3.46,"h":3.52,"l":3.4,"n":1451,"o":3.495,"t":"2026-07-08T04:00:00Z","v":72258,"vw":3.468226},{"c":3.43,"h":3.535,"l":3.27,"n":1677,"o":3.39,"t":"2026-07-09T04:00:00Z","v":103690,"vw":3.419166},{"c":3.62,"h":3.7399,"l":3.43,"n":1640,"o":3.49,"t":"2026-07-10T04:00:00Z","v":182843,"vw":3.616787},{"c":3.51,"h":3.6999,"l":3.43,"n":1465,"o":3.57,"t":"2026-07-13T04:00:00Z","v":138810,"vw":3.562797},{"c":3.56,"h":3.62,"l":3.48,"n":1181,"o":3.52,"t":"2026-07-14T04:00:00Z","v":82998,"vw":3.587291},{"c":3.67,"h":3.7,"l":3.445,"n":1366,"o":3.54,"t":"2026-07-15T04:00:00Z","v":93331,"vw":3.634839},{"c":3.7,"h":3.76,"l":3.47,"n":1446,"o":3.6,"t":"2026-07-16T04:00:00Z","v":89353,"vw":3.71632},{"c":3.57,"h":3.71,"l":3.5,"n":1369,"o":3.65,"t":"2026-07-17T04:00:00Z","v":93091,"vw":3.608975},{"c":3.52,"h":3.66,"l":3.49,"n":1065,"o":3.57,"t":"2026-07-20T04:00:00Z","v":56887,"vw":3.567127},{"c":3.49,"h":3.59,"l":3.28,"n":878,"o":3.5,"t":"2026-07-21T04:00:00Z","v":54416,"vw":3.511594},{"c":3.44,"h":3.58,"l":3.26,"n":927,"o":3.26,"t":"2026-07-22T04:00:00Z","v":68764,"vw":3.517506},{"c":3.3,"h":3.46,"l":3.195,"n":1158,"o":3.195,"t":"2026-07-23T04:00:00Z","v":70600,"vw":3.356974},{"c":3.32,"h":3.49,"l":3.2,"n":1242,"o":3.49,"t":"2026-07-24T04:00:00Z","v":81927,"vw":3.286727},{"c":3.39,"h":3.47,"l":3.25,"n":1200,"o":3.32,"t":"2026-07-27T04:00:00Z","v":71474,"vw":3.410207},{"c":3.43,"h":3.5,"l":3.35,"n":1247,"o":3.48,"t":"2026-07-28T04:00:00Z","v":72668,"vw":3.42833},{"c":3.38,"h":3.46,"l":3.29,"n":1137,"o":3.45,"t":"2026-07-29T04:00:00Z","v":70890,"vw":3.371787},{"c":3.48,"h":3.525,"l":3.275,"n":1338,"o":3.275,"t":"2026-07-30T04:00:00Z","v":109933,"vw":3.45998},{"c":3.43,"h":3.5,"l":3.38,"n":1122,"o":3.5,"t":"2026-07-31T04:00:00Z","v":79197,"vw":3.446827},{"c":3.27,"h":3.5,"l":3.26,"n":1027,"o":3.4,"t":"2026-08-03T04:00:00Z","v":79563,"vw":3.354857},{"c":2.98,"h":3.42,"l":2.95,"n":3278,"o":3.3,"t":"2026-08-04T04:00:00Z","v":362819,"vw":3.104644},{"c":3.2,"h":3.22,"l":2.94,"n":1570,"o":2.94,"t":"2026-08-05T04:00:00Z","v":99522,"vw":3.132338},{"c":3.24,"h":3.32,"l":3.2,"n":889,"o":3.2,"t":"2026-08-06T04:00:00Z","v":48183,"vw":3.260262},{"c":3.4,"h":3.45,"l":3.17,"n":1398,"o":3.25,"t":"2026-08-07T04:00:00Z","v":91452,"vw":3.386271},{"c":3.33,"h":3.45,"l":3.23,"n":781,"o":3.45,"t":"2026-08-10T04:00:00Z","v":46667,"vw":3.352326},{"c":3.34,"h":3.37,"l":3.15,"n":548,"o":3.15,"t":"2026-08-11T04:00:00Z","v":46224,"vw":3.326575},{"c":3.36,"h":3.41,"l":3.245,"n":1143,"o":3.245,"t":"2026-08-12T04:00:00Z","v":49324,"vw":3.349536},{"c":3.4,"h":3.48,"l":3.28,"n":950,"o":3.28,"t":"2026-08-13T04:00:00Z","v":53544,"vw":3.446955},{"c":3.4,"h":3.49,"l":3.26,"n":1225,"o":3.36,"t":"2026-08-14T04:00:00Z","v":55442,"vw":3.422798},{"c":3.19,"h":3.41,"l":3.09,"n":1388,"o":3.335,"t":"2026-08-17T04:00:00Z","v":109724,"vw":3.239089},{"c":3.06,"h":3.22,"l":3.05,"n":1182,"o":3.16,"t":"2026-08-18T04:00:00Z","v":55900,"vw":3.149937},{"c":2.96,"h":3.14,"l":2.84,"n":1909,"o":3.025,"t":"2026-08-19T04:00:00Z","v":116000,"vw":2.973969},{"c":2.98,"h":3.01,"l":2.88,"n":516,"o":2.88,"t":"2026-08-20T04:00:00Z","v":33418,"vw":2.989037},{"c":3,"h":3.01,"l":2.97,"n":821,"o":3.01,"t":"2026-08-21T04:00:00Z","v":63430,"vw":2.99895},{"c":3,"h":3.06,"l":2.96,"n":893,"o":3,"t":"2026-08-24T04:00:00Z","v":50511,"vw":3.009458},{"c":2.96,"h":3.02,"l":2.95,"n":1178,"o":3,"t":"2026-08-25T04:00:00Z","v":45539,"vw":2.982921},{"c":2.94,"h":3.04,"l":2.93,"n":904,"o":2.95,"t":"2026-08-26T04:00:00Z","v":48803,"vw":2.977197},{"c":3.02,"h":3.06,"l":2.96,"n":1194,"o":2.98,"t":"2026-08-27T04:00:00Z","v":87314,"vw":3.014113},{"c":3.04,"h":3.175,"l":2.97,"n":1546,"o":3,"t":"2026-08-28T04:00:00Z","v":113681,"vw":3.041107},{"c":2.75,"h":3.01,"l":2.72,"n":1010,"o":2.99,"t":"2026-08-31T04:00:00Z","v":69380,"vw":2.878812},{"c":2.66,"h":2.8899,"l":2.65,"n":585,"o":2.8899,"t":"2026-09-01T04:00:00Z","v":42208,"vw":2.725061},{"c":2.53,"h":2.69,"l":2.37,"n":1245,"o":2.44,"t":"2026-09-02T04:00:00Z","v":103533,"vw":2.573237},{"c":2.37,"h":2.505,"l":2.36,"n":727,"o":2.49,"t":"2026-09-03T04:00:00Z","v":68538,"vw":2.391615},{"c":2.66,"h":2.7,"l":2.4,"n":2113,"o":2.4,"t":"2026-09-04T04:00:00Z","v":136510,"vw":2.608151},{"c":2.73,"h":2.75,"l":2.45,"n":1518,"o":2.66,"t":"2026-09-08T04:00:00Z","v":127960,"vw":2.643301},{"c":2.77,"h":2.988,"l":2.5411,"n":1175,"o":2.67,"t":"2026-09-09T04:00:00Z","v":99243,"vw":2.831875},{"c":2.6,"h":2.7601,"l":2.6,"n":1191,"o":2.66,"t":"2026-09-10T04:00:00Z","v":62233,"vw":2.668988},{"c":2.65,"h":2.7,"l":2.62,"n":1095,"o":2.62,"t":"2026-09-11T04:00:00Z","v":54731,"vw":2.667272},{"c":2.58,"h":2.69,"l":2.56,"n":1162,"o":2.655,"t":"2026-09-14T04:00:00Z","v":72753,"vw":2.618279},{"c":2.56,"h":2.6389,"l":2.51,"n":1098,"o":2.57,"t":"2026-09-15T04:00:00Z","v":88915,"vw":2.562417},{"c":2.61,"h":2.65,"l":2.55,"n":1067,"o":2.63,"t":"2026-09-16T04:00:00Z","v":58661,"vw":2.614204},{"c":2.63,"h":2.67,"l":2.48,"n":1538,"o":2.48,"t":"2026-09-17T04:00:00Z","v":71405,"vw":2.636853},{"c":2.49,"h":2.705,"l":2.48,"n":2067,"o":2.63,"t":"2026-09-18T04:00:00Z","v":161960,"vw":2.544846},{"c":2.61,"h":2.64,"l":2.46,"n":2024,"o":2.49,"t":"2026-09-21T04:00:00Z","v":115712,"vw":2.559899},{"c":2.73,"h":2.775,"l":2.67,"n":1032,"o":2.7,"t":"2026-09-22T04:00:00Z","v":58482,"vw":2.729789},{"c":2.76,"h":2.805,"l":2.72,"n":845,"o":2.72,"t":"2026-09-23T04:00:00Z","v":44173,"vw":2.76892},{"c":2.48,"h":2.79,"l":2.43,"n":4076,"o":2.79,"t":"2026-09-24T04:00:00Z","v":341759,"vw":2.490179},{"c":2.54,"h":2.6499,"l":2.41,"n":758,"o":2.46,"t":"2026-09-25T04:00:00Z","v":80060,"vw":2.576607},{"c":2.53,"h":2.59,"l":2.47,"n":1078,"o":2.54,"t":"2026-09-28T04:00:00Z","v":61184,"vw":2.537293},{"c":2.55,"h":2.56,"l":2.4,"n":1122,"o":2.42,"t":"2026-09-29T04:00:00Z","v":65377,"vw":2.514188},{"c":2.78,"h":2.92,"l":2.52,"n":1299,"o":2.53,"t":"2026-09-30T04:00:00Z","v":150061,"vw":2.773908},{"c":2.73,"h":2.85,"l":2.65,"n":903,"o":2.73,"t":"2026-10-01T04:00:00Z","v":61489,"vw":2.796783},{"c":2.64,"h":2.75,"l":2.62,"n":559,"o":2.73,"t":"2026-10-02T04:00:00Z","v":52269,"vw":2.70156},{"c":2.58,"h":2.74,"l":2.555,"n":724,"o":2.64,"t":"2026-10-05T04:00:00Z","v":46773,"vw":2.641539},{"c":2.56,"h":2.71,"l":2.53,"n":1115,"o":2.53,"t":"2026-10-06T04:00:00Z","v":64162,"vw":2.61954},{"c":2.64,"h":2.67,"l":2.52,"n":757,"o":2.52,"t":"2026-10-07T04:00:00Z","v":55803,"vw":2.629337},{"c":2.51,"h":2.66,"l":2.5,"n":1105,"o":2.59,"t":"2026-10-08T04:00:00Z","v":55121,"vw":2.557034},{"c":2.58,"h":2.62,"l":2.45,"n":1740,"o":2.48,"t":"2026-10-09T04:00:00Z","v":61839,"vw":2.570104},{"c":2.56,"h":2.6,"l":2.505,"n":460,"o":2.58,"t":"2026-10-12T04:00:00Z","v":34153,"vw":2.557134},{"c":2.42,"h":2.53,"l":2.42,"n":1398,"o":2.49,"t":"2026-10-13T04:00:00Z","v":60949,"vw":2.484198},{"c":2.5,"h":2.5,"l":2.39,"n":846,"o":2.4,"t":"2026-10-14T04:00:00Z","v":52888,"vw":2.4512},{"c":2.65,"h":2.65,"l":2.465,"n":928,"o":2.5,"t":"2026-10-15T04:00:00Z","v":52218,"vw":2.58512},{"c":2.58,"h":2.65,"l":2.55,"n":464,"o":2.6,"t":"2026-10-16T04:00:00Z","v":42067,"vw":2.609369},{"c":2.55,"h":2.63,"l":2.54,"n":553,"o":2.54,"t":"2026-10-19T04:00:00Z","v":48530,"vw":2.58345},{"c":2.58,"h":2.62,"l":2.52,"n":887,"o":2.54,"t":"2026-10-20T04:00:00Z","v":38964,"vw":2.580978},{"c":2.53,"h":2.635,"l":2.46,"n":603,"o":2.46,"t":"2026-10-21T04:00:00Z","v":27330,"vw":2.580984},{"c":2.42,"h":2.455,"l":2.38,"n":301,"o":2.38,"t":"2026-10-22T04:00:00Z","v":28822,"vw":2.420383}],"volatilityBars":[{"c":2.72,"h":2.73,"l":2.7,"n":24,"o":2.7,"t":"2026-09-22T13:30:00Z","v":1399,"vw":2.723421},{"c":2.72,"h":2.72,"l":2.69,"n":42,"o":2.72,"t":"2026-09-22T13:45:00Z","v":2948,"vw":2.704},{"c":2.73,"h":2.74,"l":2.72,"n":42,"o":2.73,"t":"2026-09-22T14:00:00Z","v":2942,"vw":2.7332},{"c":2.7,"h":2.74,"l":2.7,"n":44,"o":2.735,"t":"2026-09-22T14:15:00Z","v":2330,"vw":2.727386},{"c":2.69,"h":2.7,"l":2.685,"n":25,"o":2.7,"t":"2026-09-22T14:30:00Z","v":2126,"vw":2.690572},{"c":2.69,"h":2.69,"l":2.67,"n":54,"o":2.69,"t":"2026-09-22T14:45:00Z","v":2347,"vw":2.684941},{"c":2.72,"h":2.72,"l":2.69,"n":60,"o":2.69,"t":"2026-09-22T15:00:00Z","v":5009,"vw":2.706161},{"c":2.725,"h":2.725,"l":2.725,"n":2,"o":2.725,"t":"2026-09-22T15:15:00Z","v":103,"vw":2.725},{"c":2.69,"h":2.725,"l":2.69,"n":32,"o":2.725,"t":"2026-09-22T15:30:00Z","v":2555,"vw":2.713154},{"c":2.72,"h":2.72,"l":2.705,"n":27,"o":2.705,"t":"2026-09-22T15:45:00Z","v":1383,"vw":2.7125},{"c":2.73,"h":2.73,"l":2.72,"n":17,"o":2.72,"t":"2026-09-22T16:00:00Z","v":1253,"vw":2.725},{"c":2.72,"h":2.745,"l":2.72,"n":82,"o":2.73,"t":"2026-09-22T16:15:00Z","v":7777,"vw":2.740492},{"c":2.75,"h":2.75,"l":2.72,"n":25,"o":2.72,"t":"2026-09-22T16:30:00Z","v":1641,"vw":2.739167},{"c":2.76,"h":2.76,"l":2.75,"n":17,"o":2.75,"t":"2026-09-22T16:45:00Z","v":1398,"vw":2.753208},{"c":2.75,"h":2.76,"l":2.75,"n":14,"o":2.76,"t":"2026-09-22T17:00:00Z","v":959,"vw":2.754456},{"c":2.74,"h":2.74,"l":2.73,"n":20,"o":2.74,"t":"2026-09-22T17:15:00Z","v":1207,"vw":2.734},{"c":2.74,"h":2.74,"l":2.74,"n":11,"o":2.74,"t":"2026-09-22T17:30:00Z","v":626,"vw":2.74},{"c":2.75,"h":2.75,"l":2.75,"n":15,"o":2.75,"t":"2026-09-22T17:45:00Z","v":585,"vw":2.75},{"c":2.77,"h":2.77,"l":2.76,"n":28,"o":2.76,"t":"2026-09-22T18:00:00Z","v":1961,"vw":2.768824},{"c":2.77,"h":2.77,"l":2.7601,"n":14,"o":2.77,"t":"2026-09-22T18:15:00Z","v":1016,"vw":2.768763},{"c":2.765,"h":2.77,"l":2.7574,"n":11,"o":2.7578,"t":"2026-09-22T18:30:00Z","v":911,"vw":2.765029},{"c":2.7586,"h":2.7586,"l":2.74,"n":15,"o":2.74,"t":"2026-09-22T18:45:00Z","v":757,"vw":2.74972},{"c":2.775,"h":2.775,"l":2.76,"n":54,"o":2.76,"t":"2026-09-22T19:00:00Z","v":2853,"vw":2.769054},{"c":2.77,"h":2.77,"l":2.77,"n":14,"o":2.77,"t":"2026-09-22T19:15:00Z","v":598,"vw":2.77},{"c":2.765,"h":2.765,"l":2.765,"n":1,"o":2.765,"t":"2026-09-22T19:30:00Z","v":100,"vw":2.765},{"c":2.73,"h":2.75,"l":2.72,"n":97,"o":2.74,"t":"2026-09-22T19:45:00Z","v":5010,"vw":2.735979},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-09-22T20:00:00Z","v":2487,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-09-22T20:15:00Z","v":1152,"vw":2.73},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-09-23T13:30:00Z","v":117,"vw":2.72},{"c":2.76,"h":2.765,"l":2.72,"n":21,"o":2.765,"t":"2026-09-23T13:45:00Z","v":1891,"vw":2.744106},{"c":2.74,"h":2.7514,"l":2.74,"n":50,"o":2.75,"t":"2026-09-23T14:00:00Z","v":3479,"vw":2.748928},{"c":2.75,"h":2.75,"l":2.745,"n":27,"o":2.745,"t":"2026-09-23T14:15:00Z","v":1770,"vw":2.749666},{"c":2.76,"h":2.765,"l":2.76,"n":29,"o":2.76,"t":"2026-09-23T14:30:00Z","v":1985,"vw":2.760333},{"c":2.77,"h":2.77,"l":2.75,"n":50,"o":2.76,"t":"2026-09-23T14:45:00Z","v":5264,"vw":2.763409},{"c":2.76,"h":2.76,"l":2.76,"n":10,"o":2.76,"t":"2026-09-23T15:00:00Z","v":865,"vw":2.76},{"c":2.76,"h":2.77,"l":2.75,"n":29,"o":2.76,"t":"2026-09-23T15:15:00Z","v":1940,"vw":2.765294},{"c":2.75,"h":2.76,"l":2.75,"n":18,"o":2.76,"t":"2026-09-23T15:30:00Z","v":776,"vw":2.758},{"c":2.765,"h":2.765,"l":2.76,"n":11,"o":2.76,"t":"2026-09-23T16:00:00Z","v":703,"vw":2.762706},{"c":2.76,"h":2.76,"l":2.76,"n":8,"o":2.76,"t":"2026-09-23T16:45:00Z","v":479,"vw":2.76},{"c":2.765,"h":2.765,"l":2.76,"n":30,"o":2.765,"t":"2026-09-23T17:00:00Z","v":3970,"vw":2.763741},{"c":2.78,"h":2.78,"l":2.769,"n":18,"o":2.769,"t":"2026-09-23T17:15:00Z","v":1937,"vw":2.771463},{"c":2.79,"h":2.795,"l":2.78,"n":43,"o":2.79,"t":"2026-09-23T17:30:00Z","v":3301,"vw":2.790682},{"c":2.79,"h":2.795,"l":2.79,"n":2,"o":2.795,"t":"2026-09-23T18:00:00Z","v":394,"vw":2.793731},{"c":2.8,"h":2.8,"l":2.8,"n":14,"o":2.8,"t":"2026-09-23T18:30:00Z","v":564,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-09-23T18:45:00Z","v":200,"vw":2.8},{"c":2.79,"h":2.805,"l":2.79,"n":68,"o":2.805,"t":"2026-09-23T19:00:00Z","v":4545,"vw":2.796642},{"c":2.77,"h":2.79,"l":2.77,"n":33,"o":2.79,"t":"2026-09-23T19:15:00Z","v":1443,"vw":2.788462},{"c":2.76,"h":2.79,"l":2.75,"n":116,"o":2.775,"t":"2026-09-23T19:45:00Z","v":5377,"vw":2.770877},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-09-23T20:00:00Z","v":450,"vw":2.76},{"c":2.78,"h":2.79,"l":2.62,"n":31,"o":2.79,"t":"2026-09-24T13:30:00Z","v":1917,"vw":2.774487},{"c":2.78,"h":2.78,"l":2.78,"n":24,"o":2.78,"t":"2026-09-24T13:45:00Z","v":1492,"vw":2.78},{"c":2.77,"h":2.781,"l":2.77,"n":37,"o":2.781,"t":"2026-09-24T14:00:00Z","v":1708,"vw":2.77946},{"c":2.73,"h":2.77,"l":2.73,"n":37,"o":2.77,"t":"2026-09-24T14:15:00Z","v":2287,"vw":2.758147},{"c":2.71,"h":2.74,"l":2.71,"n":37,"o":2.73,"t":"2026-09-24T14:30:00Z","v":2611,"vw":2.728636},{"c":2.68,"h":2.71,"l":2.68,"n":33,"o":2.71,"t":"2026-09-24T14:45:00Z","v":742,"vw":2.698333},{"c":2.54,"h":2.6899,"l":2.54,"n":206,"o":2.68,"t":"2026-09-24T15:00:00Z","v":12371,"vw":2.626548},{"c":2.43,"h":2.58,"l":2.43,"n":259,"o":2.55,"t":"2026-09-24T15:15:00Z","v":21738,"vw":2.521007},{"c":2.48,"h":2.5,"l":2.43,"n":195,"o":2.43,"t":"2026-09-24T15:30:00Z","v":27981,"vw":2.474182},{"c":2.56,"h":2.56,"l":2.5,"n":39,"o":2.5,"t":"2026-09-24T15:45:00Z","v":4910,"vw":2.516481},{"c":2.52,"h":2.56,"l":2.51,"n":132,"o":2.56,"t":"2026-09-24T16:00:00Z","v":13263,"vw":2.536112},{"c":2.51,"h":2.55,"l":2.5,"n":89,"o":2.5,"t":"2026-09-24T16:15:00Z","v":8665,"vw":2.521739},{"c":2.54,"h":2.54,"l":2.5,"n":81,"o":2.51,"t":"2026-09-24T16:30:00Z","v":8300,"vw":2.511739},{"c":2.51,"h":2.54,"l":2.5,"n":187,"o":2.54,"t":"2026-09-24T16:45:00Z","v":9014,"vw":2.510976},{"c":2.51,"h":2.55,"l":2.48,"n":174,"o":2.51,"t":"2026-09-24T17:00:00Z","v":21128,"vw":2.507203},{"c":2.45,"h":2.51,"l":2.45,"n":106,"o":2.5002,"t":"2026-09-24T17:15:00Z","v":21417,"vw":2.488554},{"c":2.47,"h":2.48,"l":2.45,"n":155,"o":2.45,"t":"2026-09-24T17:30:00Z","v":14789,"vw":2.464853},{"c":2.48,"h":2.48,"l":2.45,"n":125,"o":2.48,"t":"2026-09-24T17:45:00Z","v":5769,"vw":2.47525},{"c":2.5,"h":2.5,"l":2.46,"n":69,"o":2.46,"t":"2026-09-24T18:00:00Z","v":8059,"vw":2.479593},{"c":2.48,"h":2.5,"l":2.45,"n":293,"o":2.48,"t":"2026-09-24T18:15:00Z","v":13635,"vw":2.477046},{"c":2.46,"h":2.48,"l":2.45,"n":240,"o":2.48,"t":"2026-09-24T18:30:00Z","v":10212,"vw":2.462283},{"c":2.47,"h":2.47,"l":2.45,"n":280,"o":2.46,"t":"2026-09-24T18:45:00Z","v":12058,"vw":2.457755},{"c":2.46,"h":2.46,"l":2.43,"n":190,"o":2.46,"t":"2026-09-24T19:00:00Z","v":14321,"vw":2.444015},{"c":2.45,"h":2.46,"l":2.44,"n":169,"o":2.46,"t":"2026-09-24T19:15:00Z","v":10973,"vw":2.452336},{"c":2.48,"h":2.48,"l":2.435,"n":120,"o":2.445,"t":"2026-09-24T19:30:00Z","v":23235,"vw":2.450845},{"c":2.46,"h":2.47,"l":2.43,"n":447,"o":2.46,"t":"2026-09-24T19:45:00Z","v":60843,"vw":2.443065},{"c":2.48,"h":2.48,"l":2.45,"n":4,"o":2.45,"t":"2026-09-24T20:00:00Z","v":3628,"vw":2.479173},{"c":2.52,"h":2.52,"l":2.5,"n":6,"o":2.5,"t":"2026-09-24T22:00:00Z","v":384,"vw":2.513827},{"c":2.4994,"h":2.4994,"l":2.4994,"n":1,"o":2.4994,"t":"2026-09-25T12:45:00Z","v":300,"vw":2.4994},{"c":2.6,"h":2.6499,"l":2.41,"n":111,"o":2.46,"t":"2026-09-25T13:30:00Z","v":20681,"vw":2.507113},{"c":2.62,"h":2.6271,"l":2.57,"n":31,"o":2.6,"t":"2026-09-25T13:45:00Z","v":2610,"vw":2.592796},{"c":2.57,"h":2.62,"l":2.57,"n":38,"o":2.62,"t":"2026-09-25T14:00:00Z","v":2724,"vw":2.603548},{"c":2.6,"h":2.6,"l":2.56,"n":47,"o":2.56,"t":"2026-09-25T14:15:00Z","v":10782,"vw":2.593529},{"c":2.6399,"h":2.6399,"l":2.59,"n":46,"o":2.6,"t":"2026-09-25T14:30:00Z","v":7491,"vw":2.609839},{"c":2.64,"h":2.64,"l":2.64,"n":9,"o":2.64,"t":"2026-09-25T14:45:00Z","v":1175,"vw":2.64},{"c":2.62,"h":2.64,"l":2.62,"n":45,"o":2.64,"t":"2026-09-25T15:00:00Z","v":3764,"vw":2.63189},{"c":2.64,"h":2.64,"l":2.62,"n":22,"o":2.62,"t":"2026-09-25T15:15:00Z","v":1838,"vw":2.626675},{"c":2.615,"h":2.64,"l":2.615,"n":20,"o":2.64,"t":"2026-09-25T15:30:00Z","v":1433,"vw":2.624231},{"c":2.625,"h":2.625,"l":2.615,"n":12,"o":2.615,"t":"2026-09-25T15:45:00Z","v":1556,"vw":2.62122},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-09-25T16:00:00Z","v":100,"vw":2.62},{"c":2.63,"h":2.64,"l":2.62,"n":27,"o":2.63,"t":"2026-09-25T16:15:00Z","v":4736,"vw":2.637582},{"c":2.62,"h":2.62,"l":2.615,"n":17,"o":2.62,"t":"2026-09-25T16:30:00Z","v":1516,"vw":2.619615},{"c":2.6,"h":2.625,"l":2.6,"n":23,"o":2.625,"t":"2026-09-25T16:45:00Z","v":1528,"vw":2.610008},{"c":2.59,"h":2.6,"l":2.58,"n":22,"o":2.6,"t":"2026-09-25T17:00:00Z","v":2158,"vw":2.5915},{"c":2.61,"h":2.61,"l":2.595,"n":14,"o":2.6,"t":"2026-09-25T17:15:00Z","v":873,"vw":2.605},{"c":2.59,"h":2.61,"l":2.59,"n":7,"o":2.61,"t":"2026-09-25T17:30:00Z","v":700,"vw":2.593571},{"c":2.59,"h":2.59,"l":2.56,"n":28,"o":2.59,"t":"2026-09-25T17:45:00Z","v":1591,"vw":2.577692},{"c":2.57,"h":2.59,"l":2.57,"n":11,"o":2.59,"t":"2026-09-25T18:00:00Z","v":726,"vw":2.586},{"c":2.58,"h":2.58,"l":2.58,"n":14,"o":2.58,"t":"2026-09-25T18:15:00Z","v":954,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":4,"o":2.58,"t":"2026-09-25T18:30:00Z","v":400,"vw":2.58},{"c":2.59,"h":2.59,"l":2.58,"n":15,"o":2.58,"t":"2026-09-25T18:45:00Z","v":830,"vw":2.584914},{"c":2.59,"h":2.59,"l":2.585,"n":8,"o":2.585,"t":"2026-09-25T19:00:00Z","v":652,"vw":2.589052},{"c":2.59,"h":2.59,"l":2.59,"n":7,"o":2.59,"t":"2026-09-25T19:15:00Z","v":530,"vw":2.59},{"c":2.55,"h":2.5999,"l":2.53,"n":79,"o":2.59,"t":"2026-09-25T19:45:00Z","v":5922,"vw":2.571974},{"c":2.54,"h":2.54,"l":2.54,"n":3,"o":2.54,"t":"2026-09-25T20:00:00Z","v":129,"vw":2.54},{"c":2.49,"h":2.54,"l":2.47,"n":44,"o":2.54,"t":"2026-09-28T13:30:00Z","v":10579,"vw":2.507845},{"c":2.5,"h":2.5,"l":2.49,"n":25,"o":2.49,"t":"2026-09-28T13:45:00Z","v":1686,"vw":2.497333},{"c":2.58,"h":2.58,"l":2.5,"n":85,"o":2.51,"t":"2026-09-28T14:00:00Z","v":10715,"vw":2.534343},{"c":2.55,"h":2.55,"l":2.54,"n":34,"o":2.55,"t":"2026-09-28T14:15:00Z","v":1613,"vw":2.547778},{"c":2.52,"h":2.5475,"l":2.515,"n":48,"o":2.5475,"t":"2026-09-28T14:30:00Z","v":2192,"vw":2.530413},{"c":2.54,"h":2.54,"l":2.54,"n":34,"o":2.54,"t":"2026-09-28T15:30:00Z","v":4554,"vw":2.54},{"c":2.53,"h":2.53,"l":2.53,"n":3,"o":2.53,"t":"2026-09-28T15:45:00Z","v":234,"vw":2.53},{"c":2.53,"h":2.53,"l":2.53,"n":11,"o":2.53,"t":"2026-09-28T16:00:00Z","v":508,"vw":2.53},{"c":2.54,"h":2.54,"l":2.52,"n":50,"o":2.52,"t":"2026-09-28T16:15:00Z","v":2902,"vw":2.531521},{"c":2.59,"h":2.59,"l":2.58,"n":41,"o":2.58,"t":"2026-09-28T16:45:00Z","v":3166,"vw":2.580345},{"c":2.59,"h":2.59,"l":2.5601,"n":7,"o":2.5601,"t":"2026-09-28T17:00:00Z","v":1122,"vw":2.564562},{"c":2.58,"h":2.59,"l":2.58,"n":11,"o":2.59,"t":"2026-09-28T17:15:00Z","v":656,"vw":2.583333},{"c":2.575,"h":2.58,"l":2.575,"n":8,"o":2.58,"t":"2026-09-28T17:30:00Z","v":579,"vw":2.57875},{"c":2.58,"h":2.58,"l":2.58,"n":12,"o":2.58,"t":"2026-09-28T18:00:00Z","v":1200,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":17,"o":2.58,"t":"2026-09-28T18:15:00Z","v":956,"vw":2.58},{"c":2.58,"h":2.59,"l":2.58,"n":38,"o":2.59,"t":"2026-09-28T18:30:00Z","v":2687,"vw":2.583224},{"c":2.585,"h":2.585,"l":2.58,"n":3,"o":2.58,"t":"2026-09-28T19:00:00Z","v":246,"vw":2.582951},{"c":2.55,"h":2.58,"l":2.55,"n":42,"o":2.58,"t":"2026-09-28T19:15:00Z","v":1616,"vw":2.562222},{"c":2.54,"h":2.55,"l":2.52,"n":244,"o":2.55,"t":"2026-09-28T19:45:00Z","v":10615,"vw":2.533456},{"c":2.53,"h":2.53,"l":2.53,"n":4,"o":2.53,"t":"2026-09-28T20:00:00Z","v":388,"vw":2.53},{"c":2.56,"h":2.56,"l":2.4,"n":20,"o":2.42,"t":"2026-09-29T13:30:00Z","v":2069,"vw":2.524557},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-09-29T13:45:00Z","v":410,"vw":2.55},{"c":2.5,"h":2.55,"l":2.5,"n":86,"o":2.55,"t":"2026-09-29T14:00:00Z","v":9726,"vw":2.519193},{"c":2.49,"h":2.5,"l":2.485,"n":87,"o":2.5,"t":"2026-09-29T14:15:00Z","v":14208,"vw":2.495203},{"c":2.51,"h":2.51,"l":2.49,"n":55,"o":2.49,"t":"2026-09-29T14:30:00Z","v":6588,"vw":2.496439},{"c":2.515,"h":2.515,"l":2.515,"n":27,"o":2.515,"t":"2026-09-29T14:45:00Z","v":814,"vw":2.515},{"c":2.51,"h":2.52,"l":2.51,"n":22,"o":2.52,"t":"2026-09-29T15:15:00Z","v":1381,"vw":2.518835},{"c":2.52,"h":2.52,"l":2.52,"n":22,"o":2.52,"t":"2026-09-29T15:30:00Z","v":2144,"vw":2.52},{"c":2.52,"h":2.52,"l":2.52,"n":2,"o":2.52,"t":"2026-09-29T15:45:00Z","v":200,"vw":2.52},{"c":2.51,"h":2.52,"l":2.51,"n":4,"o":2.52,"t":"2026-09-29T16:15:00Z","v":323,"vw":2.516667},{"c":2.53,"h":2.53,"l":2.53,"n":14,"o":2.53,"t":"2026-09-29T16:30:00Z","v":609,"vw":2.53},{"c":2.51,"h":2.53,"l":2.51,"n":43,"o":2.53,"t":"2026-09-29T16:45:00Z","v":4874,"vw":2.527922},{"c":2.51,"h":2.5299,"l":2.51,"n":18,"o":2.5299,"t":"2026-09-29T17:00:00Z","v":763,"vw":2.51602},{"c":2.51,"h":2.51,"l":2.51,"n":3,"o":2.51,"t":"2026-09-29T17:15:00Z","v":223,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":11,"o":2.51,"t":"2026-09-29T17:30:00Z","v":431,"vw":2.51},{"c":2.525,"h":2.525,"l":2.525,"n":2,"o":2.525,"t":"2026-09-29T18:00:00Z","v":185,"vw":2.525},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-09-29T18:30:00Z","v":100,"vw":2.51},{"c":2.51,"h":2.5129,"l":2.51,"n":16,"o":2.5129,"t":"2026-09-29T18:45:00Z","v":1222,"vw":2.51261},{"c":2.51,"h":2.51,"l":2.51,"n":4,"o":2.51,"t":"2026-09-29T19:00:00Z","v":131,"vw":2.51},{"c":2.525,"h":2.525,"l":2.525,"n":3,"o":2.525,"t":"2026-09-29T19:15:00Z","v":134,"vw":2.525},{"c":2.51,"h":2.525,"l":2.5,"n":83,"o":2.525,"t":"2026-09-29T19:30:00Z","v":2094,"vw":2.51129},{"c":2.54,"h":2.55,"l":2.5,"n":157,"o":2.515,"t":"2026-09-29T19:45:00Z","v":11533,"vw":2.533996},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-09-29T20:00:00Z","v":743,"vw":2.55},{"c":2.575,"h":2.605,"l":2.52,"n":28,"o":2.53,"t":"2026-09-30T13:30:00Z","v":2240,"vw":2.584904},{"c":2.61,"h":2.7,"l":2.61,"n":100,"o":2.64,"t":"2026-09-30T13:45:00Z","v":8805,"vw":2.670652},{"c":2.63,"h":2.63,"l":2.585,"n":129,"o":2.62,"t":"2026-09-30T14:00:00Z","v":7764,"vw":2.606424},{"c":2.65,"h":2.655,"l":2.64,"n":37,"o":2.65,"t":"2026-09-30T14:15:00Z","v":2300,"vw":2.6475},{"c":2.685,"h":2.69,"l":2.655,"n":36,"o":2.655,"t":"2026-09-30T14:30:00Z","v":7058,"vw":2.672654},{"c":2.67,"h":2.69,"l":2.67,"n":18,"o":2.68,"t":"2026-09-30T14:45:00Z","v":1319,"vw":2.683333},{"c":2.71,"h":2.71,"l":2.67,"n":33,"o":2.685,"t":"2026-09-30T15:00:00Z","v":2514,"vw":2.691386},{"c":2.71,"h":2.72,"l":2.69,"n":86,"o":2.71,"t":"2026-09-30T15:15:00Z","v":7251,"vw":2.710921},{"c":2.72,"h":2.72,"l":2.71,"n":16,"o":2.71,"t":"2026-09-30T15:30:00Z","v":1356,"vw":2.717423},{"c":2.69,"h":2.71,"l":2.69,"n":26,"o":2.71,"t":"2026-09-30T15:45:00Z","v":2049,"vw":2.700883},{"c":2.695,"h":2.695,"l":2.69,"n":7,"o":2.69,"t":"2026-09-30T16:00:00Z","v":508,"vw":2.691},{"c":2.72,"h":2.73,"l":2.7,"n":30,"o":2.7,"t":"2026-09-30T16:15:00Z","v":8010,"vw":2.710968},{"c":2.75,"h":2.76,"l":2.74,"n":20,"o":2.76,"t":"2026-09-30T16:30:00Z","v":1813,"vw":2.746177},{"c":2.73,"h":2.7644,"l":2.72,"n":17,"o":2.75,"t":"2026-09-30T16:45:00Z","v":2700,"vw":2.746459},{"c":2.77,"h":2.77,"l":2.73,"n":19,"o":2.73,"t":"2026-09-30T17:00:00Z","v":673,"vw":2.746667},{"c":2.86,"h":2.88,"l":2.775,"n":77,"o":2.78,"t":"2026-09-30T17:15:00Z","v":15942,"vw":2.81149},{"c":2.9,"h":2.92,"l":2.86,"n":105,"o":2.86,"t":"2026-09-30T17:30:00Z","v":23912,"vw":2.889239},{"c":2.86,"h":2.89,"l":2.84,"n":38,"o":2.89,"t":"2026-09-30T17:45:00Z","v":8947,"vw":2.850799},{"c":2.85,"h":2.8888,"l":2.8212,"n":29,"o":2.86,"t":"2026-09-30T18:00:00Z","v":3586,"vw":2.843769},{"c":2.83,"h":2.86,"l":2.83,"n":25,"o":2.83,"t":"2026-09-30T18:15:00Z","v":4107,"vw":2.833321},{"c":2.83,"h":2.83,"l":2.82,"n":11,"o":2.83,"t":"2026-09-30T18:30:00Z","v":1502,"vw":2.828},{"c":2.84,"h":2.86,"l":2.83,"n":22,"o":2.83,"t":"2026-09-30T18:45:00Z","v":1443,"vw":2.8425},{"c":2.865,"h":2.89,"l":2.865,"n":21,"o":2.87,"t":"2026-09-30T19:00:00Z","v":1413,"vw":2.873636},{"c":2.84,"h":2.8606,"l":2.84,"n":17,"o":2.86,"t":"2026-09-30T19:15:00Z","v":1427,"vw":2.856413},{"c":2.83,"h":2.84,"l":2.83,"n":4,"o":2.84,"t":"2026-09-30T19:30:00Z","v":1270,"vw":2.839212},{"c":2.77,"h":2.84,"l":2.75,"n":209,"o":2.83,"t":"2026-09-30T19:45:00Z","v":23822,"vw":2.767865},{"c":2.78,"h":2.78,"l":2.78,"n":4,"o":2.78,"t":"2026-09-30T20:00:00Z","v":1664,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-09-30T20:15:00Z","v":1728,"vw":2.78},{"c":2.795,"h":2.8,"l":2.65,"n":52,"o":2.73,"t":"2026-10-01T13:30:00Z","v":5543,"vw":2.737831},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-10-01T13:45:00Z","v":300,"vw":2.76},{"c":2.81,"h":2.81,"l":2.76,"n":53,"o":2.76,"t":"2026-10-01T14:00:00Z","v":4228,"vw":2.788386},{"c":2.8,"h":2.8,"l":2.8,"n":22,"o":2.8,"t":"2026-10-01T14:15:00Z","v":1563,"vw":2.8},{"c":2.81,"h":2.81,"l":2.81,"n":6,"o":2.81,"t":"2026-10-01T14:30:00Z","v":376,"vw":2.81},{"c":2.81,"h":2.82,"l":2.8,"n":36,"o":2.81,"t":"2026-10-01T14:45:00Z","v":3505,"vw":2.814718},{"c":2.82,"h":2.83,"l":2.82,"n":30,"o":2.82,"t":"2026-10-01T15:00:00Z","v":3368,"vw":2.825625},{"c":2.82,"h":2.83,"l":2.82,"n":19,"o":2.82,"t":"2026-10-01T15:15:00Z","v":1613,"vw":2.826802},{"c":2.81,"h":2.84,"l":2.81,"n":105,"o":2.83,"t":"2026-10-01T15:30:00Z","v":6414,"vw":2.837102},{"c":2.83,"h":2.83,"l":2.81,"n":26,"o":2.81,"t":"2026-10-01T15:45:00Z","v":5668,"vw":2.825153},{"c":2.8474,"h":2.85,"l":2.835,"n":24,"o":2.835,"t":"2026-10-01T16:00:00Z","v":2783,"vw":2.845476},{"c":2.82,"h":2.84,"l":2.82,"n":4,"o":2.84,"t":"2026-10-01T16:15:00Z","v":400,"vw":2.825},{"c":2.835,"h":2.84,"l":2.83,"n":19,"o":2.84,"t":"2026-10-01T16:45:00Z","v":2284,"vw":2.838636},{"c":2.835,"h":2.84,"l":2.835,"n":16,"o":2.84,"t":"2026-10-01T17:00:00Z","v":1072,"vw":2.8375},{"c":2.83,"h":2.83,"l":2.83,"n":16,"o":2.83,"t":"2026-10-01T17:15:00Z","v":1304,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":8,"o":2.83,"t":"2026-10-01T17:30:00Z","v":462,"vw":2.83},{"c":2.77,"h":2.82,"l":2.77,"n":60,"o":2.82,"t":"2026-10-01T17:45:00Z","v":2798,"vw":2.803774},{"c":2.77,"h":2.7786,"l":2.77,"n":8,"o":2.77,"t":"2026-10-01T18:00:00Z","v":611,"vw":2.77172},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-01T18:15:00Z","v":100,"vw":2.77},{"c":2.76,"h":2.77,"l":2.76,"n":27,"o":2.77,"t":"2026-10-01T18:45:00Z","v":2332,"vw":2.767671},{"c":2.76,"h":2.76,"l":2.76,"n":4,"o":2.76,"t":"2026-10-01T19:00:00Z","v":333,"vw":2.76},{"c":2.73,"h":2.75,"l":2.71,"n":258,"o":2.74,"t":"2026-10-01T19:45:00Z","v":9656,"vw":2.734098},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-10-01T20:00:00Z","v":2718,"vw":2.73},{"c":2.75,"h":2.75,"l":2.73,"n":13,"o":2.73,"t":"2026-10-02T13:30:00Z","v":765,"vw":2.736667},{"c":2.75,"h":2.75,"l":2.74,"n":24,"o":2.75,"t":"2026-10-02T14:00:00Z","v":6609,"vw":2.742921},{"c":2.74,"h":2.75,"l":2.74,"n":6,"o":2.75,"t":"2026-10-02T14:15:00Z","v":600,"vw":2.744},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-10-02T14:30:00Z","v":300,"vw":2.74},{"c":2.715,"h":2.7432,"l":2.7,"n":65,"o":2.7432,"t":"2026-10-02T15:00:00Z","v":17400,"vw":2.721948},{"c":2.7,"h":2.71,"l":2.7,"n":32,"o":2.71,"t":"2026-10-02T15:15:00Z","v":2597,"vw":2.708767},{"c":2.685,"h":2.7,"l":2.685,"n":20,"o":2.7,"t":"2026-10-02T15:30:00Z","v":2138,"vw":2.695828},{"c":2.64,"h":2.68,"l":2.64,"n":11,"o":2.68,"t":"2026-10-02T15:45:00Z","v":760,"vw":2.668333},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-02T16:00:00Z","v":214,"vw":2.66},{"c":2.67,"h":2.67,"l":2.65,"n":12,"o":2.67,"t":"2026-10-02T16:15:00Z","v":2056,"vw":2.6685},{"c":2.665,"h":2.665,"l":2.665,"n":6,"o":2.665,"t":"2026-10-02T16:30:00Z","v":500,"vw":2.665},{"c":2.66,"h":2.69,"l":2.66,"n":23,"o":2.69,"t":"2026-10-02T16:45:00Z","v":2174,"vw":2.6685},{"c":2.65,"h":2.65,"l":2.65,"n":5,"o":2.65,"t":"2026-10-02T17:00:00Z","v":311,"vw":2.65},{"c":2.635,"h":2.65,"l":2.635,"n":10,"o":2.65,"t":"2026-10-02T17:15:00Z","v":1107,"vw":2.6452},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-02T18:15:00Z","v":200,"vw":2.65},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-02T18:30:00Z","v":100,"vw":2.63},{"c":2.65,"h":2.65,"l":2.65,"n":12,"o":2.65,"t":"2026-10-02T18:45:00Z","v":1374,"vw":2.65},{"c":2.65,"h":2.65,"l":2.63,"n":3,"o":2.63,"t":"2026-10-02T19:00:00Z","v":300,"vw":2.636667},{"c":2.62,"h":2.65,"l":2.62,"n":8,"o":2.65,"t":"2026-10-02T19:30:00Z","v":758,"vw":2.626667},{"c":2.635,"h":2.68,"l":2.635,"n":125,"o":2.635,"t":"2026-10-02T19:45:00Z","v":7143,"vw":2.65326},{"c":2.64,"h":2.64,"l":2.64,"n":3,"o":2.64,"t":"2026-10-02T20:00:00Z","v":837,"vw":2.64},{"c":2.68,"h":2.74,"l":2.6264,"n":32,"o":2.64,"t":"2026-10-05T13:30:00Z","v":2567,"vw":2.64938},{"c":2.69,"h":2.69,"l":2.69,"n":10,"o":2.69,"t":"2026-10-05T14:00:00Z","v":474,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-10-05T14:15:00Z","v":318,"vw":2.69},{"c":2.685,"h":2.685,"l":2.685,"n":1,"o":2.685,"t":"2026-10-05T14:30:00Z","v":100,"vw":2.685},{"c":2.65,"h":2.675,"l":2.64,"n":49,"o":2.675,"t":"2026-10-05T14:45:00Z","v":10676,"vw":2.666704},{"c":2.645,"h":2.645,"l":2.645,"n":1,"o":2.645,"t":"2026-10-05T15:00:00Z","v":123,"vw":2.645},{"c":2.66,"h":2.66,"l":2.66,"n":3,"o":2.66,"t":"2026-10-05T15:15:00Z","v":216,"vw":2.66},{"c":2.6501,"h":2.6501,"l":2.6501,"n":1,"o":2.6501,"t":"2026-10-05T15:30:00Z","v":3145,"vw":2.6501},{"c":2.68,"h":2.6801,"l":2.68,"n":9,"o":2.6801,"t":"2026-10-05T17:00:00Z","v":640,"vw":2.680022},{"c":2.67,"h":2.67,"l":2.67,"n":4,"o":2.67,"t":"2026-10-05T17:15:00Z","v":259,"vw":2.67},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-05T17:45:00Z","v":100,"vw":2.67},{"c":2.67,"h":2.67,"l":2.67,"n":8,"o":2.67,"t":"2026-10-05T18:00:00Z","v":624,"vw":2.67},{"c":2.665,"h":2.67,"l":2.665,"n":39,"o":2.67,"t":"2026-10-05T18:15:00Z","v":3477,"vw":2.669822},{"c":2.67,"h":2.67,"l":2.67,"n":7,"o":2.67,"t":"2026-10-05T18:30:00Z","v":549,"vw":2.67},{"c":2.67,"h":2.67,"l":2.665,"n":10,"o":2.67,"t":"2026-10-05T18:45:00Z","v":775,"vw":2.669286},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-05T19:00:00Z","v":100,"vw":2.67},{"c":2.57,"h":2.66,"l":2.555,"n":199,"o":2.66,"t":"2026-10-05T19:30:00Z","v":11573,"vw":2.602811},{"c":2.58,"h":2.61,"l":2.57,"n":74,"o":2.585,"t":"2026-10-05T19:45:00Z","v":4617,"vw":2.584656},{"c":2.58,"h":2.58,"l":2.58,"n":4,"o":2.58,"t":"2026-10-05T20:00:00Z","v":203,"vw":2.58},{"c":2.69,"h":2.71,"l":2.53,"n":72,"o":2.53,"t":"2026-10-06T13:30:00Z","v":10053,"vw":2.585758},{"c":2.7,"h":2.7,"l":2.7,"n":15,"o":2.7,"t":"2026-10-06T13:45:00Z","v":1038,"vw":2.7},{"c":2.71,"h":2.71,"l":2.7,"n":30,"o":2.7,"t":"2026-10-06T14:00:00Z","v":987,"vw":2.704},{"c":2.7,"h":2.71,"l":2.7,"n":20,"o":2.71,"t":"2026-10-06T14:15:00Z","v":2970,"vw":2.706644},{"c":2.71,"h":2.71,"l":2.7,"n":75,"o":2.71,"t":"2026-10-06T15:00:00Z","v":3657,"vw":2.709141},{"c":2.66,"h":2.7,"l":2.66,"n":94,"o":2.7,"t":"2026-10-06T15:15:00Z","v":6027,"vw":2.677441},{"c":2.64,"h":2.645,"l":2.63,"n":10,"o":2.645,"t":"2026-10-06T15:30:00Z","v":860,"vw":2.642143},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-10-06T16:00:00Z","v":160,"vw":2.64},{"c":2.64,"h":2.64,"l":2.635,"n":5,"o":2.635,"t":"2026-10-06T16:15:00Z","v":243,"vw":2.6375},{"c":2.615,"h":2.65,"l":2.615,"n":55,"o":2.65,"t":"2026-10-06T16:30:00Z","v":3003,"vw":2.636319},{"c":2.6,"h":2.61,"l":2.6,"n":64,"o":2.61,"t":"2026-10-06T17:00:00Z","v":3443,"vw":2.603635},{"c":2.6,"h":2.6,"l":2.6,"n":8,"o":2.6,"t":"2026-10-06T17:15:00Z","v":506,"vw":2.6},{"c":2.5724,"h":2.6,"l":2.5724,"n":58,"o":2.6,"t":"2026-10-06T17:30:00Z","v":3884,"vw":2.594746},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-06T17:45:00Z","v":100,"vw":2.57},{"c":2.6091,"h":2.6091,"l":2.6,"n":34,"o":2.6,"t":"2026-10-06T18:00:00Z","v":3253,"vw":2.60455},{"c":2.59,"h":2.61,"l":2.59,"n":10,"o":2.59,"t":"2026-10-06T18:15:00Z","v":1672,"vw":2.6057},{"c":2.6,"h":2.61,"l":2.6,"n":31,"o":2.61,"t":"2026-10-06T18:30:00Z","v":1471,"vw":2.60759},{"c":2.6,"h":2.6,"l":2.595,"n":43,"o":2.6,"t":"2026-10-06T19:00:00Z","v":2308,"vw":2.599674},{"c":2.565,"h":2.61,"l":2.565,"n":52,"o":2.61,"t":"2026-10-06T19:30:00Z","v":2060,"vw":2.597677},{"c":2.56,"h":2.58,"l":2.55,"n":191,"o":2.55,"t":"2026-10-06T19:45:00Z","v":6542,"vw":2.563772},{"c":2.56,"h":2.56,"l":2.56,"n":3,"o":2.56,"t":"2026-10-06T20:00:00Z","v":1305,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-06T20:15:00Z","v":3456,"vw":2.56},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-06T22:45:00Z","v":204,"vw":2.65},{"c":2.52,"h":2.52,"l":2.52,"n":13,"o":2.52,"t":"2026-10-07T13:30:00Z","v":347,"vw":2.52},{"c":2.56,"h":2.56,"l":2.54,"n":9,"o":2.56,"t":"2026-10-07T14:15:00Z","v":1010,"vw":2.555},{"c":2.56,"h":2.56,"l":2.56,"n":14,"o":2.56,"t":"2026-10-07T14:30:00Z","v":2500,"vw":2.56},{"c":2.6,"h":2.6,"l":2.53,"n":19,"o":2.56,"t":"2026-10-07T14:45:00Z","v":2735,"vw":2.563186},{"c":2.63,"h":2.63,"l":2.62,"n":33,"o":2.63,"t":"2026-10-07T15:00:00Z","v":4116,"vw":2.629719},{"c":2.6,"h":2.64,"l":2.58,"n":154,"o":2.63,"t":"2026-10-07T15:15:00Z","v":7495,"vw":2.631851},{"c":2.65,"h":2.65,"l":2.64,"n":56,"o":2.64,"t":"2026-10-07T15:30:00Z","v":4925,"vw":2.645862},{"c":2.645,"h":2.645,"l":2.645,"n":5,"o":2.645,"t":"2026-10-07T15:45:00Z","v":500,"vw":2.645},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-10-07T16:00:00Z","v":101,"vw":2.64},{"c":2.645,"h":2.645,"l":2.63,"n":17,"o":2.63,"t":"2026-10-07T16:15:00Z","v":660,"vw":2.64125},{"c":2.625,"h":2.645,"l":2.61,"n":49,"o":2.645,"t":"2026-10-07T16:30:00Z","v":2857,"vw":2.634829},{"c":2.64,"h":2.64,"l":2.625,"n":12,"o":2.625,"t":"2026-10-07T16:45:00Z","v":1163,"vw":2.638125},{"c":2.645,"h":2.65,"l":2.645,"n":4,"o":2.65,"t":"2026-10-07T17:00:00Z","v":238,"vw":2.6475},{"c":2.66,"h":2.66,"l":2.65,"n":24,"o":2.65,"t":"2026-10-07T17:15:00Z","v":1750,"vw":2.654615},{"c":2.65,"h":2.66,"l":2.65,"n":6,"o":2.66,"t":"2026-10-07T17:30:00Z","v":312,"vw":2.656667},{"c":2.645,"h":2.65,"l":2.645,"n":25,"o":2.65,"t":"2026-10-07T17:45:00Z","v":1689,"vw":2.649547},{"c":2.65,"h":2.65,"l":2.64,"n":13,"o":2.64,"t":"2026-10-07T18:00:00Z","v":578,"vw":2.645},{"c":2.65,"h":2.65,"l":2.65,"n":17,"o":2.65,"t":"2026-10-07T18:15:00Z","v":1230,"vw":2.65},{"c":2.66,"h":2.66,"l":2.65,"n":14,"o":2.65,"t":"2026-10-07T18:30:00Z","v":1125,"vw":2.650909},{"c":2.66,"h":2.66,"l":2.66,"n":21,"o":2.66,"t":"2026-10-07T18:45:00Z","v":1672,"vw":2.66},{"c":2.655,"h":2.67,"l":2.65,"n":39,"o":2.67,"t":"2026-10-07T19:00:00Z","v":2938,"vw":2.658696},{"c":2.64,"h":2.65,"l":2.64,"n":26,"o":2.65,"t":"2026-10-07T19:15:00Z","v":1746,"vw":2.645714},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-07T19:30:00Z","v":107,"vw":2.62},{"c":2.645,"h":2.65,"l":2.63,"n":57,"o":2.64,"t":"2026-10-07T19:45:00Z","v":4263,"vw":2.638001},{"c":2.64,"h":2.64,"l":2.64,"n":4,"o":2.64,"t":"2026-10-07T20:00:00Z","v":500,"vw":2.64},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-07T20:15:00Z","v":6912,"vw":2.64},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-07T23:30:00Z","v":165,"vw":2.74},{"c":2.59,"h":2.595,"l":2.59,"n":15,"o":2.59,"t":"2026-10-08T13:30:00Z","v":701,"vw":2.590745},{"c":2.63,"h":2.66,"l":2.55,"n":103,"o":2.59,"t":"2026-10-08T14:15:00Z","v":11927,"vw":2.612897},{"c":2.575,"h":2.63,"l":2.56,"n":42,"o":2.63,"t":"2026-10-08T14:30:00Z","v":2869,"vw":2.603324},{"c":2.565,"h":2.565,"l":2.565,"n":6,"o":2.565,"t":"2026-10-08T14:45:00Z","v":273,"vw":2.565},{"c":2.54,"h":2.54,"l":2.54,"n":5,"o":2.54,"t":"2026-10-08T15:00:00Z","v":122,"vw":2.54},{"c":2.52,"h":2.55,"l":2.52,"n":57,"o":2.55,"t":"2026-10-08T15:15:00Z","v":6382,"vw":2.542779},{"c":2.52,"h":2.52,"l":2.5,"n":10,"o":2.5,"t":"2026-10-08T15:30:00Z","v":222,"vw":2.51},{"c":2.53,"h":2.53,"l":2.53,"n":5,"o":2.53,"t":"2026-10-08T15:45:00Z","v":255,"vw":2.53},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-08T16:00:00Z","v":100,"vw":2.52},{"c":2.52,"h":2.545,"l":2.51,"n":132,"o":2.52,"t":"2026-10-08T16:15:00Z","v":10777,"vw":2.527605},{"c":2.51,"h":2.51,"l":2.51,"n":8,"o":2.51,"t":"2026-10-08T16:45:00Z","v":597,"vw":2.51},{"c":2.51,"h":2.51,"l":2.5051,"n":13,"o":2.5051,"t":"2026-10-08T17:00:00Z","v":473,"vw":2.506869},{"c":2.51,"h":2.51,"l":2.51,"n":5,"o":2.51,"t":"2026-10-08T17:15:00Z","v":125,"vw":2.51},{"c":2.52,"h":2.52,"l":2.51,"n":24,"o":2.51,"t":"2026-10-08T17:30:00Z","v":1234,"vw":2.519},{"c":2.525,"h":2.525,"l":2.525,"n":9,"o":2.525,"t":"2026-10-08T18:00:00Z","v":415,"vw":2.525},{"c":2.525,"h":2.525,"l":2.525,"n":2,"o":2.525,"t":"2026-10-08T18:30:00Z","v":223,"vw":2.525},{"c":2.52,"h":2.52,"l":2.52,"n":27,"o":2.52,"t":"2026-10-08T18:45:00Z","v":1490,"vw":2.52},{"c":2.515,"h":2.515,"l":2.515,"n":2,"o":2.515,"t":"2026-10-08T19:00:00Z","v":218,"vw":2.515},{"c":2.53,"h":2.53,"l":2.52,"n":25,"o":2.53,"t":"2026-10-08T19:30:00Z","v":1712,"vw":2.528795},{"c":2.53,"h":2.55,"l":2.51,"n":136,"o":2.535,"t":"2026-10-08T19:45:00Z","v":7517,"vw":2.536351},{"c":2.51,"h":2.51,"l":2.51,"n":3,"o":2.51,"t":"2026-10-08T20:00:00Z","v":482,"vw":2.51},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-08T21:15:00Z","v":3800,"vw":2.48},{"c":2.45,"h":2.48,"l":2.45,"n":4,"o":2.48,"t":"2026-10-09T13:30:00Z","v":767,"vw":2.475984},{"c":2.54,"h":2.56,"l":2.49,"n":96,"o":2.51,"t":"2026-10-09T13:45:00Z","v":17329,"vw":2.522112},{"c":2.58,"h":2.58,"l":2.58,"n":30,"o":2.58,"t":"2026-10-09T14:00:00Z","v":1023,"vw":2.58},{"c":2.6,"h":2.6,"l":2.59,"n":47,"o":2.59,"t":"2026-10-09T14:15:00Z","v":869,"vw":2.595},{"c":2.61,"h":2.61,"l":2.61,"n":14,"o":2.61,"t":"2026-10-09T14:30:00Z","v":318,"vw":2.61},{"c":2.62,"h":2.62,"l":2.61,"n":49,"o":2.61,"t":"2026-10-09T15:00:00Z","v":3176,"vw":2.611165},{"c":2.58,"h":2.62,"l":2.58,"n":72,"o":2.62,"t":"2026-10-09T15:15:00Z","v":6990,"vw":2.61373},{"c":2.59,"h":2.61,"l":2.58,"n":183,"o":2.58,"t":"2026-10-09T15:30:00Z","v":5000,"vw":2.599606},{"c":2.59,"h":2.59,"l":2.59,"n":19,"o":2.59,"t":"2026-10-09T15:45:00Z","v":933,"vw":2.59},{"c":2.595,"h":2.595,"l":2.595,"n":4,"o":2.595,"t":"2026-10-09T16:00:00Z","v":249,"vw":2.595},{"c":2.6,"h":2.6,"l":2.6,"n":20,"o":2.6,"t":"2026-10-09T16:45:00Z","v":654,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":39,"o":2.6,"t":"2026-10-09T17:00:00Z","v":1482,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-09T17:15:00Z","v":118,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":13,"o":2.6,"t":"2026-10-09T18:00:00Z","v":298,"vw":2.6},{"c":2.6,"h":2.605,"l":2.6,"n":138,"o":2.6,"t":"2026-10-09T18:15:00Z","v":6843,"vw":2.600409},{"c":2.6,"h":2.6,"l":2.6,"n":16,"o":2.6,"t":"2026-10-09T18:30:00Z","v":338,"vw":2.6},{"c":2.595,"h":2.605,"l":2.59,"n":69,"o":2.6,"t":"2026-10-09T18:45:00Z","v":3629,"vw":2.598266},{"c":2.58,"h":2.59,"l":2.58,"n":37,"o":2.59,"t":"2026-10-09T19:00:00Z","v":2331,"vw":2.585904},{"c":2.58,"h":2.58,"l":2.58,"n":50,"o":2.58,"t":"2026-10-09T19:15:00Z","v":911,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":9,"o":2.58,"t":"2026-10-09T19:30:00Z","v":541,"vw":2.58},{"c":2.58,"h":2.58,"l":2.56,"n":105,"o":2.58,"t":"2026-10-09T19:45:00Z","v":3397,"vw":2.575163},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-09T20:00:00Z","v":417,"vw":2.58},{"c":2.57,"h":2.58,"l":2.57,"n":16,"o":2.58,"t":"2026-10-12T13:30:00Z","v":870,"vw":2.571643},{"c":2.53,"h":2.56,"l":2.505,"n":9,"o":2.56,"t":"2026-10-12T13:45:00Z","v":2407,"vw":2.537565},{"c":2.52,"h":2.53,"l":2.52,"n":8,"o":2.53,"t":"2026-10-12T14:00:00Z","v":3212,"vw":2.520315},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-12T14:15:00Z","v":100,"vw":2.52},{"c":2.53,"h":2.53,"l":2.52,"n":8,"o":2.52,"t":"2026-10-12T14:30:00Z","v":400,"vw":2.525},{"c":2.52,"h":2.52,"l":2.52,"n":8,"o":2.52,"t":"2026-10-12T15:00:00Z","v":1872,"vw":2.52},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-10-12T15:15:00Z","v":125,"vw":2.53},{"c":2.55,"h":2.55,"l":2.535,"n":21,"o":2.5498,"t":"2026-10-12T15:30:00Z","v":4882,"vw":2.542283},{"c":2.545,"h":2.545,"l":2.545,"n":2,"o":2.545,"t":"2026-10-12T15:45:00Z","v":119,"vw":2.545},{"c":2.57,"h":2.57,"l":2.57,"n":4,"o":2.57,"t":"2026-10-12T16:00:00Z","v":132,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":3,"o":2.57,"t":"2026-10-12T16:15:00Z","v":127,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":3,"o":2.57,"t":"2026-10-12T16:45:00Z","v":104,"vw":2.57},{"c":2.58,"h":2.58,"l":2.575,"n":15,"o":2.575,"t":"2026-10-12T17:00:00Z","v":5746,"vw":2.57991},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-12T17:15:00Z","v":175,"vw":2.58},{"c":2.595,"h":2.595,"l":2.59,"n":6,"o":2.59,"t":"2026-10-12T17:45:00Z","v":281,"vw":2.5925},{"c":2.595,"h":2.595,"l":2.595,"n":3,"o":2.595,"t":"2026-10-12T18:00:00Z","v":133,"vw":2.595},{"c":2.595,"h":2.595,"l":2.59,"n":9,"o":2.59,"t":"2026-10-12T18:15:00Z","v":541,"vw":2.593333},{"c":2.59,"h":2.59,"l":2.57,"n":20,"o":2.57,"t":"2026-10-12T18:30:00Z","v":912,"vw":2.585},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-12T19:00:00Z","v":100,"vw":2.57},{"c":2.59,"h":2.6,"l":2.585,"n":39,"o":2.585,"t":"2026-10-12T19:15:00Z","v":3492,"vw":2.593273},{"c":2.58,"h":2.58,"l":2.57,"n":12,"o":2.57,"t":"2026-10-12T19:30:00Z","v":468,"vw":2.575},{"c":2.55,"h":2.58,"l":2.53,"n":103,"o":2.58,"t":"2026-10-12T19:45:00Z","v":4717,"vw":2.561955},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-12T20:00:00Z","v":579,"vw":2.56},{"c":2.7095,"h":2.7095,"l":2.7095,"n":1,"o":2.7095,"t":"2026-10-13T11:45:00Z","v":100,"vw":2.7095},{"c":2.5,"h":2.5,"l":2.5,"n":5,"o":2.5,"t":"2026-10-13T13:15:00Z","v":600,"vw":2.5},{"c":2.47,"h":2.5184,"l":2.47,"n":76,"o":2.49,"t":"2026-10-13T13:30:00Z","v":27304,"vw":2.492233},{"c":2.43,"h":2.48,"l":2.43,"n":67,"o":2.48,"t":"2026-10-13T13:45:00Z","v":4881,"vw":2.47117},{"c":2.5,"h":2.52,"l":2.46,"n":70,"o":2.48,"t":"2026-10-13T14:00:00Z","v":3244,"vw":2.48575},{"c":2.47,"h":2.471,"l":2.47,"n":3,"o":2.47,"t":"2026-10-13T14:15:00Z","v":1200,"vw":2.470833},{"c":2.47,"h":2.47,"l":2.47,"n":5,"o":2.47,"t":"2026-10-13T14:30:00Z","v":116,"vw":2.47},{"c":2.47,"h":2.47,"l":2.47,"n":4,"o":2.47,"t":"2026-10-13T15:15:00Z","v":105,"vw":2.47},{"c":2.45,"h":2.47,"l":2.45,"n":38,"o":2.47,"t":"2026-10-13T15:45:00Z","v":1002,"vw":2.458889},{"c":2.475,"h":2.475,"l":2.475,"n":9,"o":2.475,"t":"2026-10-13T16:00:00Z","v":116,"vw":2.475},{"c":2.495,"h":2.51,"l":2.49,"n":46,"o":2.5,"t":"2026-10-13T16:30:00Z","v":5974,"vw":2.501884},{"c":2.495,"h":2.495,"l":2.495,"n":12,"o":2.495,"t":"2026-10-13T16:45:00Z","v":236,"vw":2.495},{"c":2.495,"h":2.495,"l":2.495,"n":10,"o":2.495,"t":"2026-10-13T17:00:00Z","v":315,"vw":2.495},{"c":2.51,"h":2.51,"l":2.51,"n":7,"o":2.51,"t":"2026-10-13T17:30:00Z","v":209,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":11,"o":2.51,"t":"2026-10-13T17:45:00Z","v":120,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":10,"o":2.51,"t":"2026-10-13T18:00:00Z","v":217,"vw":2.51},{"c":2.505,"h":2.505,"l":2.505,"n":3,"o":2.505,"t":"2026-10-13T18:15:00Z","v":151,"vw":2.505},{"c":2.499,"h":2.499,"l":2.499,"n":6,"o":2.499,"t":"2026-10-13T18:45:00Z","v":158,"vw":2.499},{"c":2.51,"h":2.51,"l":2.51,"n":12,"o":2.51,"t":"2026-10-13T19:00:00Z","v":611,"vw":2.51},{"c":2.52,"h":2.52,"l":2.52,"n":15,"o":2.52,"t":"2026-10-13T19:30:00Z","v":535,"vw":2.52},{"c":2.45,"h":2.53,"l":2.45,"n":199,"o":2.53,"t":"2026-10-13T19:45:00Z","v":6830,"vw":2.473833},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-13T20:00:00Z","v":3745,"vw":2.42},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-14T13:15:00Z","v":100,"vw":2.45},{"c":2.41,"h":2.41,"l":2.4,"n":6,"o":2.4,"t":"2026-10-14T13:30:00Z","v":5503,"vw":2.400277},{"c":2.405,"h":2.44,"l":2.405,"n":13,"o":2.41,"t":"2026-10-14T13:45:00Z","v":2022,"vw":2.411981},{"c":2.4,"h":2.4002,"l":2.39,"n":61,"o":2.4,"t":"2026-10-14T14:00:00Z","v":8492,"vw":2.399796},{"c":2.425,"h":2.425,"l":2.4,"n":19,"o":2.4,"t":"2026-10-14T14:15:00Z","v":1090,"vw":2.4175},{"c":2.45,"h":2.45,"l":2.43,"n":20,"o":2.44,"t":"2026-10-14T14:30:00Z","v":989,"vw":2.436},{"c":2.46,"h":2.462,"l":2.46,"n":2,"o":2.462,"t":"2026-10-14T14:45:00Z","v":400,"vw":2.4605},{"c":2.48,"h":2.48,"l":2.46,"n":12,"o":2.46,"t":"2026-10-14T15:15:00Z","v":1695,"vw":2.464},{"c":2.495,"h":2.5,"l":2.48,"n":85,"o":2.48,"t":"2026-10-14T15:30:00Z","v":6247,"vw":2.488213},{"c":2.49,"h":2.495,"l":2.49,"n":5,"o":2.495,"t":"2026-10-14T15:45:00Z","v":310,"vw":2.493333},{"c":2.49,"h":2.495,"l":2.49,"n":20,"o":2.49,"t":"2026-10-14T16:00:00Z","v":1835,"vw":2.490954},{"c":2.49,"h":2.49,"l":2.49,"n":13,"o":2.49,"t":"2026-10-14T16:15:00Z","v":939,"vw":2.49},{"c":2.49,"h":2.49,"l":2.48,"n":14,"o":2.48,"t":"2026-10-14T16:30:00Z","v":1219,"vw":2.48894},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-14T16:45:00Z","v":100,"vw":2.49},{"c":2.475,"h":2.49,"l":2.475,"n":44,"o":2.49,"t":"2026-10-14T17:00:00Z","v":2887,"vw":2.481563},{"c":2.475,"h":2.475,"l":2.475,"n":1,"o":2.475,"t":"2026-10-14T17:15:00Z","v":100,"vw":2.475},{"c":2.5,"h":2.5,"l":2.48,"n":85,"o":2.48,"t":"2026-10-14T18:15:00Z","v":6106,"vw":2.493365},{"c":2.465,"h":2.49,"l":2.465,"n":51,"o":2.49,"t":"2026-10-14T18:30:00Z","v":3472,"vw":2.481482},{"c":2.465,"h":2.465,"l":2.465,"n":3,"o":2.465,"t":"2026-10-14T18:45:00Z","v":202,"vw":2.465},{"c":2.48,"h":2.48,"l":2.48,"n":12,"o":2.48,"t":"2026-10-14T19:00:00Z","v":474,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-14T19:15:00Z","v":200,"vw":2.48},{"c":2.5,"h":2.5,"l":2.5,"n":4,"o":2.5,"t":"2026-10-14T19:30:00Z","v":196,"vw":2.5},{"c":2.5,"h":2.5,"l":2.47,"n":127,"o":2.49,"t":"2026-10-14T19:45:00Z","v":3403,"vw":2.496179},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-14T20:00:00Z","v":740,"vw":2.5},{"c":2.505,"h":2.52,"l":2.5,"n":61,"o":2.5,"t":"2026-10-15T13:30:00Z","v":7897,"vw":2.503453},{"c":2.505,"h":2.505,"l":2.505,"n":2,"o":2.505,"t":"2026-10-15T13:45:00Z","v":200,"vw":2.505},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-15T14:00:00Z","v":100,"vw":2.5},{"c":2.465,"h":2.49,"l":2.465,"n":7,"o":2.49,"t":"2026-10-15T14:15:00Z","v":508,"vw":2.484898},{"c":2.53,"h":2.53,"l":2.51,"n":15,"o":2.52,"t":"2026-10-15T14:30:00Z","v":3338,"vw":2.525824},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-10-15T14:45:00Z","v":199,"vw":2.55},{"c":2.59,"h":2.59,"l":2.5643,"n":17,"o":2.5643,"t":"2026-10-15T15:00:00Z","v":3752,"vw":2.585464},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-10-15T15:15:00Z","v":201,"vw":2.59},{"c":2.61,"h":2.61,"l":2.5906,"n":126,"o":2.5906,"t":"2026-10-15T15:30:00Z","v":5503,"vw":2.60674},{"c":2.6,"h":2.62,"l":2.6,"n":92,"o":2.6102,"t":"2026-10-15T15:45:00Z","v":8571,"vw":2.602942},{"c":2.61,"h":2.61,"l":2.6,"n":36,"o":2.6,"t":"2026-10-15T16:00:00Z","v":1093,"vw":2.607191},{"c":2.61,"h":2.61,"l":2.61,"n":18,"o":2.61,"t":"2026-10-15T16:15:00Z","v":1990,"vw":2.61},{"c":2.62,"h":2.62,"l":2.61,"n":12,"o":2.61,"t":"2026-10-15T16:30:00Z","v":692,"vw":2.618333},{"c":2.615,"h":2.615,"l":2.615,"n":1,"o":2.615,"t":"2026-10-15T16:45:00Z","v":100,"vw":2.615},{"c":2.63,"h":2.63,"l":2.63,"n":11,"o":2.63,"t":"2026-10-15T17:00:00Z","v":950,"vw":2.63},{"c":2.65,"h":2.65,"l":2.65,"n":22,"o":2.65,"t":"2026-10-15T17:30:00Z","v":1327,"vw":2.65},{"c":2.64,"h":2.65,"l":2.64,"n":17,"o":2.65,"t":"2026-10-15T17:45:00Z","v":1057,"vw":2.647778},{"c":2.64,"h":2.64,"l":2.64,"n":9,"o":2.64,"t":"2026-10-15T18:00:00Z","v":812,"vw":2.64},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-15T18:15:00Z","v":100,"vw":2.64},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-15T18:45:00Z","v":100,"vw":2.64},{"c":2.64,"h":2.64,"l":2.64,"n":3,"o":2.64,"t":"2026-10-15T19:00:00Z","v":129,"vw":2.64},{"c":2.65,"h":2.65,"l":2.64,"n":10,"o":2.64,"t":"2026-10-15T19:15:00Z","v":495,"vw":2.646667},{"c":2.64,"h":2.64,"l":2.64,"n":5,"o":2.64,"t":"2026-10-15T19:30:00Z","v":205,"vw":2.64},{"c":2.64,"h":2.65,"l":2.62,"n":156,"o":2.6366,"t":"2026-10-15T19:45:00Z","v":6984,"vw":2.632826},{"c":2.65,"h":2.65,"l":2.65,"n":5,"o":2.65,"t":"2026-10-15T20:00:00Z","v":1958,"vw":2.65},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-16T13:30:00Z","v":138,"vw":2.6},{"c":2.61,"h":2.619,"l":2.61,"n":4,"o":2.619,"t":"2026-10-16T14:45:00Z","v":401,"vw":2.6145},{"c":2.595,"h":2.61,"l":2.595,"n":7,"o":2.61,"t":"2026-10-16T15:15:00Z","v":570,"vw":2.601},{"c":2.571,"h":2.571,"l":2.571,"n":2,"o":2.571,"t":"2026-10-16T16:00:00Z","v":120,"vw":2.571},{"c":2.59,"h":2.65,"l":2.59,"n":102,"o":2.62,"t":"2026-10-16T18:00:00Z","v":17623,"vw":2.619426},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T18:15:00Z","v":100,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T18:30:00Z","v":100,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":42,"o":2.6,"t":"2026-10-16T18:45:00Z","v":1125,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-16T19:00:00Z","v":201,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":5,"o":2.6,"t":"2026-10-16T19:15:00Z","v":632,"vw":2.6},{"c":2.58,"h":2.6,"l":2.58,"n":13,"o":2.6,"t":"2026-10-16T19:30:00Z","v":806,"vw":2.591429},{"c":2.59,"h":2.61,"l":2.55,"n":119,"o":2.55,"t":"2026-10-16T19:45:00Z","v":5379,"vw":2.576569},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-10-16T20:00:00Z","v":315,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-16T20:15:00Z","v":13824,"vw":2.58},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-19T12:45:00Z","v":100,"vw":2.63},{"c":2.555,"h":2.6056,"l":2.54,"n":16,"o":2.54,"t":"2026-10-19T13:30:00Z","v":7445,"vw":2.548318},{"c":2.545,"h":2.57,"l":2.545,"n":19,"o":2.57,"t":"2026-10-19T13:45:00Z","v":2498,"vw":2.559095},{"c":2.56,"h":2.56,"l":2.54,"n":25,"o":2.54,"t":"2026-10-19T14:00:00Z","v":2832,"vw":2.545833},{"c":2.54,"h":2.56,"l":2.54,"n":9,"o":2.56,"t":"2026-10-19T14:15:00Z","v":1018,"vw":2.556689},{"c":2.6,"h":2.605,"l":2.6,"n":20,"o":2.605,"t":"2026-10-19T15:15:00Z","v":1295,"vw":2.600931},{"c":2.62,"h":2.625,"l":2.61,"n":43,"o":2.62,"t":"2026-10-19T15:45:00Z","v":2384,"vw":2.62},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-19T16:00:00Z","v":126,"vw":2.62},{"c":2.62,"h":2.6289,"l":2.62,"n":6,"o":2.6289,"t":"2026-10-19T16:15:00Z","v":488,"vw":2.625222},{"c":2.62,"h":2.63,"l":2.62,"n":31,"o":2.63,"t":"2026-10-19T16:45:00Z","v":1646,"vw":2.621386},{"c":2.56,"h":2.62,"l":2.56,"n":78,"o":2.62,"t":"2026-10-19T17:00:00Z","v":12767,"vw":2.612773},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-19T17:15:00Z","v":200,"vw":2.58},{"c":2.58,"h":2.595,"l":2.58,"n":16,"o":2.59,"t":"2026-10-19T17:30:00Z","v":1487,"vw":2.583841},{"c":2.58,"h":2.58,"l":2.58,"n":5,"o":2.58,"t":"2026-10-19T17:45:00Z","v":420,"vw":2.58},{"c":2.5611,"h":2.5611,"l":2.5611,"n":2,"o":2.5611,"t":"2026-10-19T18:30:00Z","v":287,"vw":2.5611},{"c":2.6,"h":2.6,"l":2.6,"n":57,"o":2.6,"t":"2026-10-19T18:45:00Z","v":2824,"vw":2.6},{"c":2.59,"h":2.6,"l":2.59,"n":37,"o":2.6,"t":"2026-10-19T19:00:00Z","v":2528,"vw":2.596977},{"c":2.58,"h":2.59,"l":2.575,"n":28,"o":2.59,"t":"2026-10-19T19:15:00Z","v":2377,"vw":2.585204},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-19T19:30:00Z","v":200,"vw":2.56},{"c":2.555,"h":2.57,"l":2.555,"n":44,"o":2.56,"t":"2026-10-19T19:45:00Z","v":1835,"vw":2.559864},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-19T20:00:00Z","v":2391,"vw":2.55},{"c":2.52,"h":2.54,"l":2.52,"n":8,"o":2.54,"t":"2026-10-20T13:30:00Z","v":463,"vw":2.53446},{"c":2.535,"h":2.55,"l":2.53,"n":15,"o":2.55,"t":"2026-10-20T15:00:00Z","v":5227,"vw":2.531411},{"c":2.6,"h":2.6,"l":2.56,"n":33,"o":2.56,"t":"2026-10-20T15:15:00Z","v":2623,"vw":2.58262},{"c":2.6,"h":2.6,"l":2.58,"n":19,"o":2.6,"t":"2026-10-20T15:30:00Z","v":3129,"vw":2.591783},{"c":2.56,"h":2.61,"l":2.53,"n":78,"o":2.61,"t":"2026-10-20T15:45:00Z","v":9120,"vw":2.592553},{"c":2.59,"h":2.6,"l":2.57,"n":34,"o":2.59,"t":"2026-10-20T16:45:00Z","v":1754,"vw":2.588176},{"c":2.585,"h":2.59,"l":2.58,"n":35,"o":2.59,"t":"2026-10-20T17:00:00Z","v":1537,"vw":2.585036},{"c":2.58,"h":2.6,"l":2.58,"n":78,"o":2.6,"t":"2026-10-20T17:15:00Z","v":1382,"vw":2.589231},{"c":2.58,"h":2.59,"l":2.58,"n":34,"o":2.59,"t":"2026-10-20T17:45:00Z","v":2280,"vw":2.585522},{"c":2.58,"h":2.58,"l":2.58,"n":67,"o":2.58,"t":"2026-10-20T18:00:00Z","v":745,"vw":2.58},{"c":2.56,"h":2.575,"l":2.56,"n":7,"o":2.575,"t":"2026-10-20T18:15:00Z","v":300,"vw":2.566438},{"c":2.59,"h":2.59,"l":2.58,"n":22,"o":2.58,"t":"2026-10-20T18:30:00Z","v":952,"vw":2.585058},{"c":2.6,"h":2.6,"l":2.6,"n":16,"o":2.6,"t":"2026-10-20T18:45:00Z","v":246,"vw":2.6},{"c":2.61,"h":2.62,"l":2.6,"n":131,"o":2.62,"t":"2026-10-20T19:00:00Z","v":4205,"vw":2.613613},{"c":2.62,"h":2.62,"l":2.62,"n":24,"o":2.62,"t":"2026-10-20T19:15:00Z","v":405,"vw":2.62},{"c":2.6,"h":2.6,"l":2.6,"n":32,"o":2.6,"t":"2026-10-20T19:30:00Z","v":419,"vw":2.6},{"c":2.56,"h":2.59,"l":2.56,"n":112,"o":2.59,"t":"2026-10-20T19:45:00Z","v":2536,"vw":2.58047},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-20T20:00:00Z","v":433,"vw":2.58},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-21T14:00:00Z","v":300,"vw":2.46},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-21T14:30:00Z","v":147,"vw":2.51},{"c":2.55,"h":2.55,"l":2.55,"n":5,"o":2.55,"t":"2026-10-21T14:45:00Z","v":299,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-10-21T15:00:00Z","v":306,"vw":2.55},{"c":2.56,"h":2.56,"l":2.56,"n":26,"o":2.56,"t":"2026-10-21T15:15:00Z","v":5538,"vw":2.56},{"c":2.59,"h":2.635,"l":2.59,"n":11,"o":2.635,"t":"2026-10-21T15:45:00Z","v":1102,"vw":2.621364},{"c":2.5625,"h":2.63,"l":2.5625,"n":9,"o":2.59,"t":"2026-10-21T16:15:00Z","v":772,"vw":2.604433},{"c":2.63,"h":2.6302,"l":2.63,"n":4,"o":2.6302,"t":"2026-10-21T16:30:00Z","v":525,"vw":2.630111},{"c":2.59,"h":2.63,"l":2.59,"n":24,"o":2.63,"t":"2026-10-21T16:45:00Z","v":2303,"vw":2.626363},{"c":2.57,"h":2.57,"l":2.57,"n":2,"o":2.57,"t":"2026-10-21T17:15:00Z","v":378,"vw":2.57},{"c":2.59,"h":2.59,"l":2.59,"n":7,"o":2.59,"t":"2026-10-21T17:30:00Z","v":1182,"vw":2.59},{"c":2.6,"h":2.6,"l":2.6,"n":10,"o":2.6,"t":"2026-10-21T18:00:00Z","v":523,"vw":2.6},{"c":2.6,"h":2.61,"l":2.6,"n":64,"o":2.61,"t":"2026-10-21T18:30:00Z","v":1845,"vw":2.60503},{"c":2.57,"h":2.6,"l":2.57,"n":58,"o":2.59,"t":"2026-10-21T18:45:00Z","v":6619,"vw":2.594354},{"c":2.51,"h":2.555,"l":2.51,"n":9,"o":2.555,"t":"2026-10-21T19:00:00Z","v":542,"vw":2.543},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-21T19:15:00Z","v":102,"vw":2.56},{"c":2.53,"h":2.53,"l":2.53,"n":10,"o":2.53,"t":"2026-10-21T19:30:00Z","v":289,"vw":2.53},{"c":2.52,"h":2.53,"l":2.49,"n":116,"o":2.5,"t":"2026-10-21T19:45:00Z","v":2555,"vw":2.512865},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-21T20:00:00Z","v":287,"vw":2.53},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-22T15:45:00Z","v":200,"vw":2.38},{"c":2.455,"h":2.455,"l":2.455,"n":1,"o":2.455,"t":"2026-10-22T16:30:00Z","v":100,"vw":2.455},{"c":2.44,"h":2.45,"l":2.38,"n":20,"o":2.45,"t":"2026-10-22T17:15:00Z","v":8498,"vw":2.445454},{"c":2.43,"h":2.43,"l":2.4,"n":16,"o":2.41,"t":"2026-10-22T18:15:00Z","v":5980,"vw":2.411379},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-22T18:30:00Z","v":141,"vw":2.42},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-22T18:45:00Z","v":200,"vw":2.42},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-22T19:15:00Z","v":100,"vw":2.42},{"c":2.4,"h":2.41,"l":2.4,"n":25,"o":2.41,"t":"2026-10-22T19:30:00Z","v":5969,"vw":2.400189},{"c":2.41,"h":2.43,"l":2.38,"n":152,"o":2.38,"t":"2026-10-22T19:45:00Z","v":5656,"vw":2.406949},{"c":2.42,"h":2.42,"l":2.42,"n":4,"o":2.42,"t":"2026-10-22T20:00:00Z","v":421,"vw":2.42}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.45,"premium":0.525,"strike":5.044402479691211,"iv":3.872649670969854,"gamma":0.15042045928951292,"theta":-0.018154866864071088,"vega":0.002690755903717826,"rho":0.0004439067991957733,"breakevenPct":130.14059833434754},{"delta":0.5,"premium":0.5605713047910722,"strike":4.288573904178556,"iv":3.4839618442867053,"gamma":0.17044298427073065,"theta":-0.016214930962448384,"vega":0.002659653317976005,"rho":0.0005112261674947256,"breakevenPct":100.37790119709209},{"delta":0.55,"premium":0.5965749318882768,"strike":3.568501362234464,"iv":3.1047708291320717,"gamma":0.19021520335437817,"theta":-0.014312099332313604,"vega":0.0026274827047086183,"rho":0.0005782074525598065,"breakevenPct":72.11059066622897},{"delta":0.6,"premium":0.6325785589854813,"strike":2.8484288202903736,"iv":2.7255798139774385,"gamma":0.20998742243802565,"theta":-0.012409267702178829,"vega":0.002595312091441232,"rho":0.0006451887376248875,"breakevenPct":43.843280135365916}],"put":[{"delta":0.4,"premium":0.6949400102184062,"strike":2.5535000121647693,"iv":2.2733645014939707,"gamma":0.24790020418990535,"theta":-0.010063516181186411,"vega":0.0026033998021897952,"rho":-0.001320246893202469,"breakevenPct":23.199999919571766},{"delta":0.45,"premium":0.9896507173313382,"strike":2.904346092061117,"iv":2.3076205934845055,"gamma":0.23910689571009414,"theta":-0.009894474077734866,"vega":0.002540756814880991,"rho":-0.0016491693310199504,"breakevenPct":20.88035641612484},{"delta":0.5,"premium":1.28436142444427,"strike":3.2551921719574644,"iv":2.3418766854750404,"gamma":0.2303135872302829,"theta":-0.009725431974283319,"vega":0.0024781138275721875,"rho":-0.0019780917688374316,"breakevenPct":18.560712912677914},{"delta":0.55,"premium":1.5790721315572025,"strike":3.6060382518538123,"iv":2.376132777465575,"gamma":0.22152027875047167,"theta":-0.009556389870831773,"vega":0.0024154708402633835,"rho":-0.0023070142066549137,"breakevenPct":16.241069409230988},{"delta":0.6,"premium":1.8737828386701336,"strike":3.9568843317501594,"iv":2.41038886945611,"gamma":0.21272697027066045,"theta":-0.009387347767380228,"vega":0.00235282785295458,"rho":-0.002635936644472395,"breakevenPct":13.921425905784066},{"delta":0.65,"premium":2.168493545783066,"strike":4.307730411646507,"iv":2.444644961446645,"gamma":0.2039336617908492,"theta":-0.009218305663928682,"vega":0.0022901848656457758,"rho":-0.0029648590822898765,"breakevenPct":11.601782402337138},{"delta":0.7,"premium":2.4632042528959976,"strike":4.6585764915428545,"iv":2.4789010534371796,"gamma":0.195140353311038,"theta":-0.009049263560477137,"vega":0.002227541878336972,"rho":-0.0032937815201073573,"breakevenPct":9.282138898890215},{"delta":0.75,"premium":2.872897094932404,"strike":5.122897094932404,"iv":2.5503905814629872,"gamma":0.18398949440347542,"theta":-0.008975479592190472,"vega":0.0021600628406974903,"rho":-0.0037136744586175894,"breakevenPct":7.0247933884297495}]},"raw":{"call":[{"delta":0.45,"premium":0.525,"strike":5.044402479691211,"iv":3.872649670969854,"gamma":0.15042045928951292,"theta":-0.018154866864071088,"vega":0.002690755903717826,"rho":0.0004439067991957733,"breakevenPct":130.14059833434754},{"delta":0.5,"premium":0.5605713047910722,"strike":4.288573904178556,"iv":3.4839618442867053,"gamma":0.17044298427073065,"theta":-0.016214930962448384,"vega":0.002659653317976005,"rho":0.0005112261674947256,"breakevenPct":100.37790119709209},{"delta":0.55,"premium":0.5965749318882768,"strike":3.568501362234464,"iv":3.1047708291320717,"gamma":0.19021520335437817,"theta":-0.014312099332313604,"vega":0.0026274827047086183,"rho":0.0005782074525598065,"breakevenPct":72.11059066622897},{"delta":0.6,"premium":0.6325785589854813,"strike":2.8484288202903736,"iv":2.7255798139774385,"gamma":0.20998742243802565,"theta":-0.012409267702178829,"vega":0.002595312091441232,"rho":0.0006451887376248875,"breakevenPct":43.843280135365916}],"put":[{"delta":0.4,"premium":0.6949400102184062,"strike":2.5535000121647693,"iv":2.2733645014939707,"gamma":0.24790020418990535,"theta":-0.010063516181186411,"vega":0.0026033998021897952,"rho":-0.001320246893202469,"breakevenPct":23.199999919571766},{"delta":0.45,"premium":0.9896507173313382,"strike":2.904346092061117,"iv":2.3076205934845055,"gamma":0.23910689571009414,"theta":-0.009894474077734866,"vega":0.002540756814880991,"rho":-0.0016491693310199504,"breakevenPct":20.88035641612484},{"delta":0.5,"premium":1.28436142444427,"strike":3.2551921719574644,"iv":2.3418766854750404,"gamma":0.2303135872302829,"theta":-0.009725431974283319,"vega":0.0024781138275721875,"rho":-0.0019780917688374316,"breakevenPct":18.560712912677914},{"delta":0.55,"premium":1.5790721315572025,"strike":3.6060382518538123,"iv":2.376132777465575,"gamma":0.22152027875047167,"theta":-0.009556389870831773,"vega":0.0024154708402633835,"rho":-0.0023070142066549137,"breakevenPct":16.241069409230988},{"delta":0.6,"premium":1.8737828386701336,"strike":3.9568843317501594,"iv":2.41038886945611,"gamma":0.21272697027066045,"theta":-0.009387347767380228,"vega":0.00235282785295458,"rho":-0.002635936644472395,"breakevenPct":13.921425905784066},{"delta":0.65,"premium":2.168493545783066,"strike":4.307730411646507,"iv":2.444644961446645,"gamma":0.2039336617908492,"theta":-0.009218305663928682,"vega":0.0022901848656457758,"rho":-0.0029648590822898765,"breakevenPct":11.601782402337138},{"delta":0.7,"premium":2.4632042528959976,"strike":4.6585764915428545,"iv":2.4789010534371796,"gamma":0.195140353311038,"theta":-0.009049263560477137,"vega":0.002227541878336972,"rho":-0.0032937815201073573,"breakevenPct":9.282138898890215},{"delta":0.75,"premium":2.872897094932404,"strike":5.122897094932404,"iv":2.5503905814629872,"gamma":0.18398949440347542,"theta":-0.008975479592190472,"vega":0.0021600628406974903,"rho":-0.0037136744586175894,"breakevenPct":7.0247933884297495}]}},"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"}}