{"symbol":"ZEPP","url":"https://intraalpha.com/companies/ZEPP","capturedAt":"2026-10-23T02:59:47.106Z","state":"ready","quote":{"symbol":"ZEPP","last_price":2.66,"prev_close":2.76,"regular_close":2.66,"change":-0.1,"change_pct":-3.6232,"regular_change":-0.1,"regular_change_pct":-3.6232,"extended_change":0,"extended_change_pct":0,"bid":2.47,"ask":2.7,"bid_size":100,"ask_size":100,"volume":50383,"vwap":2.675746,"open":2.73,"high":2.7655,"low":2.615,"close":2.66,"trade_count":636,"last_trade_at":"2026-10-22T23:00:00.002717312Z","last_quote_at":"2026-10-23T00:00:00.129216706Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:42.448205987-04:00","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":"ZEPP","fetched_at":"2026-10-23T02:59:46.764276+00:00","name":"Zepp Health Corp","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"CONSUMER ELECTRONICS","country":"China","description":"Zepp Health Corporation, an activity and biometric data-driven company, develops, manufactures and sells smart wearable technology devices in the People's Republic of China. The company is headquartered in Hefei, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":39008900,"ebitda":-30458000,"pe_ratio":null,"peg_ratio":null,"book_value":11.68,"dividend_per_share":null,"dividend_yield":null,"eps":-5.86,"revenue_ttm":276026000,"gross_profit_ttm":106503000,"profit_margin":-0.158,"operating_margin_ttm":-0.194,"return_on_assets_ttm":-0.0392,"return_on_equity_ttm":-0.212,"quarterly_earnings_growth":-0.681,"quarterly_revenue_growth":0.069,"analyst_target_price":43.86,"analyst_number":0,"beta":1.812,"fifty_two_week_high":47.27,"fifty_two_week_low":2.23,"fifty_day_ma":4.326,"two_hundred_day_ma":10.89,"shares_outstanding":8460100,"forward_pe":3.124,"price_to_sales":0.141,"price_to_book":0.336,"ev_to_revenue":0.864,"ev_to_ebitda":-0.498},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:46.764276+00:00"},"optionObservedAt":"2026-10-22T19:59:54.599Z","bars":[{"c":3.3,"h":3.3,"l":3.23,"n":4,"o":3.23,"t":"2026-10-16T13:30:00Z","v":368,"vw":3.268781},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-10-16T13:35:00Z","v":200,"vw":3.28},{"c":3.3,"h":3.3,"l":3.3,"n":14,"o":3.3,"t":"2026-10-16T13:40:00Z","v":1300,"vw":3.3},{"c":3.1213,"h":3.2,"l":3.12,"n":15,"o":3.2,"t":"2026-10-16T13:50:00Z","v":2351,"vw":3.1775},{"c":3.12,"h":3.14,"l":3.12,"n":8,"o":3.13,"t":"2026-10-16T13:55:00Z","v":727,"vw":3.132083},{"c":3.1,"h":3.11,"l":3.1,"n":8,"o":3.11,"t":"2026-10-16T14:00:00Z","v":616,"vw":3.102151},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-10-16T14:05:00Z","v":123,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-10-16T14:10:00Z","v":101,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-10-16T14:15:00Z","v":110,"vw":3.06},{"c":3.06,"h":3.0646,"l":3.06,"n":3,"o":3.0646,"t":"2026-10-16T14:20:00Z","v":315,"vw":3.063067},{"c":3.0795,"h":3.0795,"l":3.0795,"n":1,"o":3.0795,"t":"2026-10-16T14:25:00Z","v":200,"vw":3.0795},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-16T14:30:00Z","v":100,"vw":3.06},{"c":3.08,"h":3.08,"l":3.07,"n":10,"o":3.07,"t":"2026-10-16T14:35:00Z","v":734,"vw":3.077912},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-16T14:45:00Z","v":100,"vw":3.08},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-16T14:55:00Z","v":100,"vw":3.06},{"c":3.065,"h":3.07,"l":3.06,"n":11,"o":3.0601,"t":"2026-10-16T15:00:00Z","v":5900,"vw":3.060693},{"c":3.06,"h":3.0629,"l":3.06,"n":3,"o":3.0629,"t":"2026-10-16T15:05:00Z","v":301,"vw":3.061933},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-16T15:10:00Z","v":100,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-10-16T15:20:00Z","v":115,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-10-16T15:25:00Z","v":118,"vw":3.06},{"c":3.065,"h":3.065,"l":3.065,"n":2,"o":3.065,"t":"2026-10-16T15:35:00Z","v":315,"vw":3.065},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-10-16T15:45:00Z","v":119,"vw":3.06},{"c":3.05,"h":3.06,"l":3.05,"n":6,"o":3.06,"t":"2026-10-16T15:50:00Z","v":343,"vw":3.053333},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-16T15:55:00Z","v":102,"vw":3.05},{"c":3.0698,"h":3.0698,"l":3.0698,"n":1,"o":3.0698,"t":"2026-10-16T16:00:00Z","v":216,"vw":3.0698},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-16T16:05:00Z","v":100,"vw":3.05},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-10-16T16:10:00Z","v":101,"vw":3.06},{"c":3.065,"h":3.065,"l":3.065,"n":4,"o":3.065,"t":"2026-10-16T16:15:00Z","v":145,"vw":3.065},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-16T16:25:00Z","v":100,"vw":3.05},{"c":3.065,"h":3.065,"l":3.065,"n":2,"o":3.065,"t":"2026-10-16T16:30:00Z","v":237,"vw":3.065},{"c":3.02,"h":3.05,"l":3.02,"n":5,"o":3.05,"t":"2026-10-16T16:35:00Z","v":290,"vw":3.035},{"c":3.01,"h":3.06,"l":3.01,"n":4,"o":3.06,"t":"2026-10-16T16:45:00Z","v":1100,"vw":3.046364},{"c":3.0008,"h":3.0008,"l":3.0008,"n":1,"o":3.0008,"t":"2026-10-16T16:55:00Z","v":157,"vw":3.0008},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-16T17:00:00Z","v":300,"vw":3.05},{"c":3.05,"h":3.0798,"l":3.05,"n":3,"o":3.0516,"t":"2026-10-16T17:10:00Z","v":300,"vw":3.060467},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-16T17:20:00Z","v":100,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-10-16T17:30:00Z","v":280,"vw":3.05},{"c":3.065,"h":3.065,"l":3.065,"n":1,"o":3.065,"t":"2026-10-16T17:35:00Z","v":209,"vw":3.065},{"c":3.065,"h":3.08,"l":3.065,"n":9,"o":3.08,"t":"2026-10-16T17:40:00Z","v":2831,"vw":3.076038},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-16T17:45:00Z","v":100,"vw":3.05},{"c":3.065,"h":3.065,"l":3.065,"n":1,"o":3.065,"t":"2026-10-16T17:50:00Z","v":200,"vw":3.065},{"c":3.0505,"h":3.0505,"l":3.05,"n":2,"o":3.05,"t":"2026-10-16T17:55:00Z","v":1309,"vw":3.050462},{"c":3.065,"h":3.08,"l":3.065,"n":6,"o":3.065,"t":"2026-10-16T18:00:00Z","v":1000,"vw":3.071},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-16T18:05:00Z","v":100,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-16T18:15:00Z","v":100,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-16T18:35:00Z","v":102,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-16T18:50:00Z","v":100,"vw":3.05},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-16T18:55:00Z","v":100,"vw":3.04},{"c":3.0295,"h":3.03,"l":3.02,"n":5,"o":3.03,"t":"2026-10-16T19:00:00Z","v":743,"vw":3.028399},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-10-16T19:10:00Z","v":415,"vw":3.02},{"c":3.02,"h":3.025,"l":3.02,"n":7,"o":3.02,"t":"2026-10-16T19:15:00Z","v":1104,"vw":3.021594},{"c":3.02,"h":3.04,"l":3.02,"n":3,"o":3.04,"t":"2026-10-16T19:25:00Z","v":559,"vw":3.036422},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-16T19:30:00Z","v":100,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-16T19:35:00Z","v":100,"vw":3.01},{"c":3.0384,"h":3.0384,"l":3,"n":16,"o":3.01,"t":"2026-10-16T19:45:00Z","v":2503,"vw":3.008258},{"c":2.99,"h":3,"l":2.99,"n":9,"o":3,"t":"2026-10-16T19:50:00Z","v":322,"vw":2.995},{"c":3.01,"h":3.01,"l":2.98,"n":31,"o":2.99,"t":"2026-10-16T19:55:00Z","v":1953,"vw":2.991096},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-16T20:00:00Z","v":1421,"vw":3.02},{"c":2.985,"h":3.03,"l":2.915,"n":22,"o":3,"t":"2026-10-19T13:30:00Z","v":2466,"vw":2.978756},{"c":2.83,"h":2.89,"l":2.83,"n":3,"o":2.89,"t":"2026-10-19T13:35:00Z","v":244,"vw":2.854793},{"c":2.93,"h":2.9981,"l":2.87,"n":16,"o":2.9981,"t":"2026-10-19T13:40:00Z","v":1566,"vw":2.916291},{"c":2.87,"h":2.93,"l":2.86,"n":5,"o":2.93,"t":"2026-10-19T13:45:00Z","v":1369,"vw":2.912632},{"c":2.86,"h":2.9127,"l":2.86,"n":6,"o":2.9,"t":"2026-10-19T13:55:00Z","v":1724,"vw":2.898327},{"c":2.905,"h":2.905,"l":2.86,"n":3,"o":2.86,"t":"2026-10-19T14:00:00Z","v":201,"vw":2.8825},{"c":2.91,"h":2.9531,"l":2.91,"n":11,"o":2.92,"t":"2026-10-19T14:15:00Z","v":914,"vw":2.936167},{"c":2.91,"h":2.99,"l":2.91,"n":19,"o":2.945,"t":"2026-10-19T14:20:00Z","v":3983,"vw":2.944391},{"c":2.925,"h":2.95,"l":2.9,"n":5,"o":2.948,"t":"2026-10-19T14:25:00Z","v":1190,"vw":2.934706},{"c":2.955,"h":2.955,"l":2.915,"n":7,"o":2.915,"t":"2026-10-19T14:30:00Z","v":552,"vw":2.9325},{"c":3,"h":3.01,"l":2.9,"n":11,"o":3.01,"t":"2026-10-19T14:35:00Z","v":2323,"vw":2.951107},{"c":2.9999,"h":2.9999,"l":2.95,"n":7,"o":2.96,"t":"2026-10-19T14:45:00Z","v":1405,"vw":2.98504},{"c":2.99,"h":2.995,"l":2.965,"n":36,"o":2.97,"t":"2026-10-19T14:50:00Z","v":2481,"vw":2.982188},{"c":2.96,"h":3.01,"l":2.91,"n":45,"o":2.97,"t":"2026-10-19T14:55:00Z","v":11974,"vw":2.984746},{"c":3.02,"h":3.02,"l":3,"n":27,"o":3.02,"t":"2026-10-19T15:00:00Z","v":1823,"vw":3.011904},{"c":3.0651,"h":3.0738,"l":3.03,"n":16,"o":3.06,"t":"2026-10-19T15:05:00Z","v":3172,"vw":3.063565},{"c":3.08,"h":3.1,"l":3.03,"n":47,"o":3.0735,"t":"2026-10-19T15:10:00Z","v":9457,"vw":3.066813},{"c":3.09,"h":3.14,"l":3.08,"n":37,"o":3.1,"t":"2026-10-19T15:15:00Z","v":11765,"vw":3.107},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-19T15:20:00Z","v":100,"vw":3.09},{"c":3.0654,"h":3.09,"l":3.035,"n":5,"o":3.09,"t":"2026-10-19T15:25:00Z","v":454,"vw":3.06395},{"c":3.1,"h":3.15,"l":3.1,"n":47,"o":3.14,"t":"2026-10-19T15:35:00Z","v":11100,"vw":3.122535},{"c":3.07,"h":3.1069,"l":3.07,"n":12,"o":3.1069,"t":"2026-10-19T15:45:00Z","v":5073,"vw":3.088281},{"c":2.99,"h":3.02,"l":2.975,"n":11,"o":3.02,"t":"2026-10-19T15:55:00Z","v":1553,"vw":3.009017},{"c":3.01,"h":3.05,"l":3,"n":11,"o":3,"t":"2026-10-19T16:15:00Z","v":3352,"vw":3.031026},{"c":3.0799,"h":3.0799,"l":3.0799,"n":1,"o":3.0799,"t":"2026-10-19T16:20:00Z","v":100,"vw":3.0799},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-19T16:45:00Z","v":106,"vw":3},{"c":3.06,"h":3.07,"l":3.04,"n":3,"o":3.04,"t":"2026-10-19T16:55:00Z","v":500,"vw":3.05},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-19T17:00:00Z","v":200,"vw":3},{"c":3.0446,"h":3.0446,"l":3.0446,"n":1,"o":3.0446,"t":"2026-10-19T17:10:00Z","v":100,"vw":3.0446},{"c":2.97,"h":3,"l":2.97,"n":8,"o":3,"t":"2026-10-19T17:15:00Z","v":3095,"vw":2.996123},{"c":3.0099,"h":3.0099,"l":3.0099,"n":1,"o":3.0099,"t":"2026-10-19T17:20:00Z","v":100,"vw":3.0099},{"c":2.905,"h":2.905,"l":2.905,"n":1,"o":2.905,"t":"2026-10-19T17:35:00Z","v":100,"vw":2.905},{"c":2.94,"h":2.9432,"l":2.94,"n":4,"o":2.9432,"t":"2026-10-19T18:55:00Z","v":379,"vw":2.941371},{"c":2.905,"h":2.905,"l":2.905,"n":1,"o":2.905,"t":"2026-10-19T19:00:00Z","v":100,"vw":2.905},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-10-19T19:20:00Z","v":227,"vw":2.98},{"c":2.96,"h":2.98,"l":2.925,"n":22,"o":2.97,"t":"2026-10-19T19:30:00Z","v":2564,"vw":2.962498},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-19T19:35:00Z","v":103,"vw":2.94},{"c":2.98,"h":2.98,"l":2.94,"n":4,"o":2.98,"t":"2026-10-19T19:40:00Z","v":1492,"vw":2.945362},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-10-19T19:45:00Z","v":206,"vw":2.98},{"c":2.905,"h":2.98,"l":2.905,"n":2,"o":2.98,"t":"2026-10-19T19:50:00Z","v":300,"vw":2.955},{"c":2.93,"h":2.9799,"l":2.915,"n":81,"o":2.9799,"t":"2026-10-19T19:55:00Z","v":7143,"vw":2.954396},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-19T20:00:00Z","v":1981,"vw":2.92},{"c":2.825,"h":2.86,"l":2.81,"n":18,"o":2.86,"t":"2026-10-20T13:40:00Z","v":876,"vw":2.837519},{"c":2.55,"h":2.8,"l":2.23,"n":319,"o":2.8,"t":"2026-10-20T13:45:00Z","v":62581,"vw":2.501803},{"c":2.515,"h":2.5627,"l":2.505,"n":50,"o":2.555,"t":"2026-10-20T13:50:00Z","v":11699,"vw":2.527953},{"c":2.63,"h":2.6594,"l":2.515,"n":68,"o":2.515,"t":"2026-10-20T13:55:00Z","v":9687,"vw":2.552488},{"c":2.75,"h":2.75,"l":2.57,"n":39,"o":2.595,"t":"2026-10-20T14:00:00Z","v":2971,"vw":2.655814},{"c":2.81,"h":2.81,"l":2.7752,"n":8,"o":2.7752,"t":"2026-10-20T14:05:00Z","v":829,"vw":2.791775},{"c":2.855,"h":2.875,"l":2.8,"n":35,"o":2.8,"t":"2026-10-20T14:10:00Z","v":5173,"vw":2.849048},{"c":2.855,"h":2.855,"l":2.855,"n":4,"o":2.855,"t":"2026-10-20T14:15:00Z","v":534,"vw":2.855},{"c":2.755,"h":2.86,"l":2.72,"n":60,"o":2.86,"t":"2026-10-20T14:20:00Z","v":9903,"vw":2.80503},{"c":2.72,"h":2.75,"l":2.72,"n":12,"o":2.73,"t":"2026-10-20T14:25:00Z","v":770,"vw":2.735},{"c":2.7783,"h":2.7783,"l":2.705,"n":10,"o":2.74,"t":"2026-10-20T14:30:00Z","v":1614,"vw":2.735912},{"c":2.7,"h":2.7,"l":2.69,"n":3,"o":2.69,"t":"2026-10-20T14:35:00Z","v":252,"vw":2.695},{"c":2.81,"h":2.835,"l":2.74,"n":24,"o":2.74,"t":"2026-10-20T14:40:00Z","v":2967,"vw":2.797135},{"c":2.775,"h":2.84,"l":2.775,"n":8,"o":2.84,"t":"2026-10-20T14:45:00Z","v":3366,"vw":2.835251},{"c":2.705,"h":2.77,"l":2.705,"n":15,"o":2.77,"t":"2026-10-20T14:50:00Z","v":1322,"vw":2.7265},{"c":2.74,"h":2.74,"l":2.705,"n":3,"o":2.705,"t":"2026-10-20T14:55:00Z","v":300,"vw":2.728333},{"c":2.87,"h":2.87,"l":2.76,"n":11,"o":2.76,"t":"2026-10-20T15:00:00Z","v":1260,"vw":2.84},{"c":2.8881,"h":2.9,"l":2.77,"n":8,"o":2.9,"t":"2026-10-20T15:05:00Z","v":798,"vw":2.844014},{"c":2.75,"h":2.77,"l":2.75,"n":2,"o":2.77,"t":"2026-10-20T15:10:00Z","v":200,"vw":2.76},{"c":2.92,"h":2.92,"l":2.8006,"n":39,"o":2.835,"t":"2026-10-20T15:20:00Z","v":3035,"vw":2.8656},{"c":2.835,"h":2.835,"l":2.81,"n":5,"o":2.81,"t":"2026-10-20T15:30:00Z","v":647,"vw":2.81498},{"c":2.845,"h":2.845,"l":2.81,"n":2,"o":2.81,"t":"2026-10-20T15:40:00Z","v":200,"vw":2.8275},{"c":2.89,"h":2.89,"l":2.8,"n":2,"o":2.8,"t":"2026-10-20T15:45:00Z","v":200,"vw":2.845},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-20T15:50:00Z","v":100,"vw":2.81},{"c":2.82,"h":2.85,"l":2.82,"n":5,"o":2.85,"t":"2026-10-20T16:10:00Z","v":748,"vw":2.841429},{"c":2.805,"h":2.82,"l":2.805,"n":17,"o":2.82,"t":"2026-10-20T16:25:00Z","v":1322,"vw":2.810306},{"c":2.82,"h":2.8465,"l":2.81,"n":10,"o":2.8465,"t":"2026-10-20T16:30:00Z","v":2124,"vw":2.83208},{"c":2.825,"h":2.85,"l":2.81,"n":21,"o":2.81,"t":"2026-10-20T16:35:00Z","v":2959,"vw":2.838605},{"c":2.83,"h":2.83,"l":2.825,"n":10,"o":2.825,"t":"2026-10-20T16:40:00Z","v":1325,"vw":2.826664},{"c":2.83,"h":2.83,"l":2.83,"n":7,"o":2.83,"t":"2026-10-20T16:45:00Z","v":679,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":13,"o":2.83,"t":"2026-10-20T16:50:00Z","v":897,"vw":2.83},{"c":2.885,"h":2.8945,"l":2.885,"n":6,"o":2.8945,"t":"2026-10-20T17:10:00Z","v":480,"vw":2.89236},{"c":2.855,"h":2.8701,"l":2.85,"n":8,"o":2.8701,"t":"2026-10-20T17:15:00Z","v":1482,"vw":2.855814},{"c":2.83,"h":2.83,"l":2.83,"n":3,"o":2.83,"t":"2026-10-20T17:20:00Z","v":253,"vw":2.83},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-20T17:35:00Z","v":100,"vw":2.82},{"c":2.857,"h":2.857,"l":2.857,"n":5,"o":2.857,"t":"2026-10-20T17:40:00Z","v":207,"vw":2.857},{"c":2.86,"h":2.9,"l":2.845,"n":33,"o":2.86,"t":"2026-10-20T18:00:00Z","v":2422,"vw":2.857134},{"c":2.86,"h":2.8993,"l":2.86,"n":7,"o":2.86,"t":"2026-10-20T18:15:00Z","v":2254,"vw":2.877285},{"c":2.87,"h":2.87,"l":2.86,"n":7,"o":2.86,"t":"2026-10-20T18:20:00Z","v":377,"vw":2.865},{"c":2.865,"h":2.94,"l":2.865,"n":36,"o":2.9,"t":"2026-10-20T18:25:00Z","v":5000,"vw":2.908988},{"c":2.825,"h":2.8375,"l":2.825,"n":27,"o":2.835,"t":"2026-10-20T18:30:00Z","v":2568,"vw":2.834674},{"c":2.825,"h":2.83,"l":2.82,"n":24,"o":2.83,"t":"2026-10-20T18:40:00Z","v":1754,"vw":2.82556},{"c":2.825,"h":2.825,"l":2.825,"n":4,"o":2.825,"t":"2026-10-20T18:55:00Z","v":130,"vw":2.825},{"c":2.825,"h":2.825,"l":2.825,"n":1,"o":2.825,"t":"2026-10-20T19:40:00Z","v":100,"vw":2.825},{"c":2.825,"h":2.825,"l":2.825,"n":2,"o":2.825,"t":"2026-10-20T19:45:00Z","v":102,"vw":2.825},{"c":2.81,"h":2.82,"l":2.81,"n":21,"o":2.82,"t":"2026-10-20T19:50:00Z","v":1293,"vw":2.811745},{"c":2.8,"h":2.87,"l":2.8,"n":78,"o":2.81,"t":"2026-10-20T19:55:00Z","v":5075,"vw":2.819367},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-20T20:00:00Z","v":2369,"vw":2.77},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-21T13:30:00Z","v":184,"vw":2.76},{"c":2.77,"h":2.77,"l":2.77,"n":3,"o":2.77,"t":"2026-10-21T13:55:00Z","v":350,"vw":2.77},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-10-21T14:30:00Z","v":200,"vw":2.76},{"c":2.805,"h":2.805,"l":2.7606,"n":2,"o":2.7606,"t":"2026-10-21T15:05:00Z","v":200,"vw":2.7828},{"c":2.75,"h":2.8,"l":2.75,"n":5,"o":2.8,"t":"2026-10-21T15:10:00Z","v":2025,"vw":2.790173},{"c":2.77,"h":2.78,"l":2.77,"n":5,"o":2.78,"t":"2026-10-21T15:15:00Z","v":573,"vw":2.777396},{"c":2.8,"h":2.8,"l":2.78,"n":10,"o":2.78,"t":"2026-10-21T15:25:00Z","v":585,"vw":2.79},{"c":2.7801,"h":2.7801,"l":2.7801,"n":3,"o":2.7801,"t":"2026-10-21T15:35:00Z","v":542,"vw":2.7801},{"c":2.78,"h":2.78,"l":2.78,"n":5,"o":2.78,"t":"2026-10-21T15:40:00Z","v":464,"vw":2.78},{"c":2.78,"h":2.78,"l":2.77,"n":11,"o":2.77,"t":"2026-10-21T15:45:00Z","v":1258,"vw":2.771138},{"c":2.8,"h":2.84,"l":2.8,"n":11,"o":2.84,"t":"2026-10-21T15:50:00Z","v":1998,"vw":2.826998},{"c":2.8,"h":2.84,"l":2.8,"n":31,"o":2.815,"t":"2026-10-21T15:55:00Z","v":1945,"vw":2.817817},{"c":2.8495,"h":2.8495,"l":2.8495,"n":1,"o":2.8495,"t":"2026-10-21T16:10:00Z","v":150,"vw":2.8495},{"c":2.83,"h":2.85,"l":2.825,"n":27,"o":2.825,"t":"2026-10-21T16:35:00Z","v":2954,"vw":2.835856},{"c":2.84,"h":2.855,"l":2.84,"n":4,"o":2.855,"t":"2026-10-21T16:40:00Z","v":221,"vw":2.8475},{"c":2.85,"h":2.8668,"l":2.84,"n":15,"o":2.8668,"t":"2026-10-21T16:45:00Z","v":1880,"vw":2.8508},{"c":2.865,"h":2.865,"l":2.865,"n":1,"o":2.865,"t":"2026-10-21T17:00:00Z","v":100,"vw":2.865},{"c":2.87,"h":2.87,"l":2.87,"n":4,"o":2.87,"t":"2026-10-21T17:05:00Z","v":463,"vw":2.87},{"c":2.86,"h":2.9243,"l":2.86,"n":11,"o":2.895,"t":"2026-10-21T17:15:00Z","v":11268,"vw":2.899611},{"c":2.86,"h":2.86,"l":2.86,"n":7,"o":2.86,"t":"2026-10-21T17:20:00Z","v":594,"vw":2.86},{"c":2.76,"h":2.82,"l":2.75,"n":28,"o":2.81,"t":"2026-10-21T17:30:00Z","v":9891,"vw":2.78593},{"c":2.805,"h":2.805,"l":2.76,"n":2,"o":2.76,"t":"2026-10-21T17:40:00Z","v":200,"vw":2.7825},{"c":2.79,"h":2.81,"l":2.79,"n":12,"o":2.81,"t":"2026-10-21T17:55:00Z","v":777,"vw":2.794},{"c":2.805,"h":2.84,"l":2.79,"n":47,"o":2.79,"t":"2026-10-21T18:10:00Z","v":3666,"vw":2.812176},{"c":2.78,"h":2.78,"l":2.78,"n":4,"o":2.78,"t":"2026-10-21T18:20:00Z","v":171,"vw":2.78},{"c":2.805,"h":2.805,"l":2.805,"n":3,"o":2.805,"t":"2026-10-21T18:40:00Z","v":102,"vw":2.805},{"c":2.805,"h":2.805,"l":2.805,"n":1,"o":2.805,"t":"2026-10-21T18:50:00Z","v":2000,"vw":2.805},{"c":2.805,"h":2.805,"l":2.805,"n":1,"o":2.805,"t":"2026-10-21T19:20:00Z","v":100,"vw":2.805},{"c":2.825,"h":2.85,"l":2.8,"n":58,"o":2.8,"t":"2026-10-21T19:25:00Z","v":4230,"vw":2.818638},{"c":2.8325,"h":2.8325,"l":2.825,"n":15,"o":2.825,"t":"2026-10-21T19:30:00Z","v":988,"vw":2.827664},{"c":2.82,"h":2.825,"l":2.82,"n":15,"o":2.825,"t":"2026-10-21T19:35:00Z","v":958,"vw":2.821875},{"c":2.82,"h":2.82,"l":2.82,"n":21,"o":2.82,"t":"2026-10-21T19:40:00Z","v":1409,"vw":2.82},{"c":2.795,"h":2.85,"l":2.76,"n":34,"o":2.85,"t":"2026-10-21T19:45:00Z","v":4274,"vw":2.787931},{"c":2.75,"h":2.8,"l":2.75,"n":28,"o":2.77,"t":"2026-10-21T19:50:00Z","v":4536,"vw":2.761201},{"c":2.81,"h":2.81,"l":2.71,"n":64,"o":2.75,"t":"2026-10-21T19:55:00Z","v":4261,"vw":2.740647},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-21T20:00:00Z","v":952,"vw":2.76},{"c":2.68,"h":2.75,"l":2.67,"n":30,"o":2.73,"t":"2026-10-22T13:30:00Z","v":2799,"vw":2.688879},{"c":2.69,"h":2.7655,"l":2.69,"n":3,"o":2.7655,"t":"2026-10-22T13:40:00Z","v":1231,"vw":2.747299},{"c":2.67,"h":2.69,"l":2.66,"n":17,"o":2.69,"t":"2026-10-22T14:30:00Z","v":2450,"vw":2.680935},{"c":2.66,"h":2.68,"l":2.66,"n":10,"o":2.68,"t":"2026-10-22T14:35:00Z","v":613,"vw":2.673333},{"c":2.66,"h":2.66,"l":2.66,"n":3,"o":2.66,"t":"2026-10-22T14:50:00Z","v":186,"vw":2.66},{"c":2.66,"h":2.68,"l":2.66,"n":5,"o":2.68,"t":"2026-10-22T14:55:00Z","v":1939,"vw":2.67444},{"c":2.615,"h":2.66,"l":2.615,"n":5,"o":2.66,"t":"2026-10-22T15:15:00Z","v":491,"vw":2.646522},{"c":2.655,"h":2.655,"l":2.655,"n":5,"o":2.655,"t":"2026-10-22T15:25:00Z","v":399,"vw":2.655},{"c":2.65,"h":2.66,"l":2.64,"n":26,"o":2.655,"t":"2026-10-22T15:30:00Z","v":1884,"vw":2.652187},{"c":2.63,"h":2.63,"l":2.63,"n":5,"o":2.63,"t":"2026-10-22T15:40:00Z","v":327,"vw":2.63},{"c":2.63,"h":2.679,"l":2.62,"n":60,"o":2.635,"t":"2026-10-22T15:45:00Z","v":7917,"vw":2.655318},{"c":2.7358,"h":2.7358,"l":2.66,"n":3,"o":2.66,"t":"2026-10-22T15:55:00Z","v":1123,"vw":2.728909},{"c":2.665,"h":2.665,"l":2.665,"n":5,"o":2.665,"t":"2026-10-22T16:05:00Z","v":300,"vw":2.665},{"c":2.69,"h":2.7,"l":2.645,"n":18,"o":2.7,"t":"2026-10-22T16:15:00Z","v":1338,"vw":2.686429},{"c":2.715,"h":2.715,"l":2.69,"n":10,"o":2.69,"t":"2026-10-22T16:20:00Z","v":418,"vw":2.706667},{"c":2.73,"h":2.7488,"l":2.73,"n":4,"o":2.7488,"t":"2026-10-22T16:25:00Z","v":392,"vw":2.743137},{"c":2.7109,"h":2.7109,"l":2.7109,"n":2,"o":2.7109,"t":"2026-10-22T16:45:00Z","v":148,"vw":2.7109},{"c":2.6811,"h":2.7,"l":2.65,"n":23,"o":2.7,"t":"2026-10-22T17:00:00Z","v":1365,"vw":2.686933},{"c":2.69,"h":2.69,"l":2.69,"n":6,"o":2.69,"t":"2026-10-22T17:15:00Z","v":306,"vw":2.69},{"c":2.675,"h":2.7,"l":2.675,"n":11,"o":2.69,"t":"2026-10-22T17:25:00Z","v":1058,"vw":2.689756},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-22T17:30:00Z","v":100,"vw":2.66},{"c":2.6562,"h":2.6562,"l":2.6562,"n":3,"o":2.6562,"t":"2026-10-22T17:50:00Z","v":147,"vw":2.6562},{"c":2.675,"h":2.675,"l":2.675,"n":1,"o":2.675,"t":"2026-10-22T18:10:00Z","v":200,"vw":2.675},{"c":2.65,"h":2.7,"l":2.65,"n":32,"o":2.675,"t":"2026-10-22T18:15:00Z","v":2689,"vw":2.683173},{"c":2.69,"h":2.69,"l":2.69,"n":6,"o":2.69,"t":"2026-10-22T18:50:00Z","v":784,"vw":2.69},{"c":2.66,"h":2.66,"l":2.66,"n":3,"o":2.66,"t":"2026-10-22T19:00:00Z","v":167,"vw":2.66},{"c":2.66,"h":2.66,"l":2.66,"n":5,"o":2.66,"t":"2026-10-22T19:05:00Z","v":532,"vw":2.66},{"c":2.69,"h":2.69,"l":2.665,"n":19,"o":2.665,"t":"2026-10-22T19:10:00Z","v":3295,"vw":2.676229},{"c":2.71,"h":2.71,"l":2.68,"n":20,"o":2.69,"t":"2026-10-22T19:15:00Z","v":1345,"vw":2.692273},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-10-22T19:20:00Z","v":164,"vw":2.72},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-22T19:25:00Z","v":101,"vw":2.69},{"c":2.715,"h":2.715,"l":2.715,"n":2,"o":2.715,"t":"2026-10-22T19:35:00Z","v":101,"vw":2.715},{"c":2.66,"h":2.66,"l":2.66,"n":7,"o":2.66,"t":"2026-10-22T19:45:00Z","v":297,"vw":2.66},{"c":2.68,"h":2.69,"l":2.66,"n":30,"o":2.69,"t":"2026-10-22T19:50:00Z","v":1922,"vw":2.681667},{"c":2.67,"h":2.68,"l":2.64,"n":80,"o":2.66,"t":"2026-10-22T19:55:00Z","v":7312,"vw":2.6578},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-22T20:00:00Z","v":926,"vw":2.66}],"history":[{"c":3.63,"h":3.64,"l":3.404,"n":53,"o":3.62,"t":"2024-10-21T04:00:00Z","v":5753,"vw":3.543572},{"c":3.58,"h":3.64,"l":3.4,"n":77,"o":3.64,"t":"2024-10-22T04:00:00Z","v":6749,"vw":3.553392},{"c":3.49,"h":3.58,"l":3.29,"n":107,"o":3.57,"t":"2024-10-23T04:00:00Z","v":9897,"vw":3.452239},{"c":3.4,"h":3.48,"l":3.29,"n":124,"o":3.48,"t":"2024-10-24T04:00:00Z","v":10134,"vw":3.360327},{"c":3.37,"h":3.465,"l":3.3,"n":81,"o":3.32,"t":"2024-10-25T04:00:00Z","v":10455,"vw":3.360878},{"c":3.46,"h":3.46,"l":3.25,"n":103,"o":3.32,"t":"2024-10-28T04:00:00Z","v":26216,"vw":3.36478},{"c":3.41,"h":3.46,"l":3.36,"n":145,"o":3.38,"t":"2024-10-29T04:00:00Z","v":9481,"vw":3.391648},{"c":3.4,"h":3.4365,"l":3.35,"n":100,"o":3.35,"t":"2024-10-30T04:00:00Z","v":6006,"vw":3.397023},{"c":3.21,"h":3.4003,"l":3.2,"n":113,"o":3.35,"t":"2024-10-31T04:00:00Z","v":10780,"vw":3.339672},{"c":3.11,"h":3.34,"l":3.11,"n":78,"o":3.3,"t":"2024-11-01T04:00:00Z","v":10435,"vw":3.195426},{"c":3.08,"h":3.1527,"l":3,"n":77,"o":3.08,"t":"2024-11-04T05:00:00Z","v":13205,"vw":3.050882},{"c":3.21,"h":3.2855,"l":3.07,"n":102,"o":3.07,"t":"2024-11-05T05:00:00Z","v":5881,"vw":3.202299},{"c":3.13,"h":3.33,"l":3.08,"n":129,"o":3.1049,"t":"2024-11-06T05:00:00Z","v":11441,"vw":3.186896},{"c":3.21,"h":3.43,"l":3.08,"n":145,"o":3.08,"t":"2024-11-07T05:00:00Z","v":10075,"vw":3.300904},{"c":3.27,"h":3.39,"l":3.23,"n":188,"o":3.23,"t":"2024-11-08T05:00:00Z","v":14755,"vw":3.266226},{"c":3.3,"h":3.3501,"l":3.2,"n":112,"o":3.28,"t":"2024-11-11T05:00:00Z","v":10641,"vw":3.275355},{"c":3.26,"h":3.26,"l":3.15,"n":64,"o":3.21,"t":"2024-11-12T05:00:00Z","v":4732,"vw":3.202123},{"c":3.11,"h":3.39,"l":3.1,"n":96,"o":3.2,"t":"2024-11-13T05:00:00Z","v":7728,"vw":3.185118},{"c":3.39,"h":3.4,"l":3.09,"n":157,"o":3.1,"t":"2024-11-14T05:00:00Z","v":32503,"vw":3.321963},{"c":3.09,"h":3.38,"l":2.95,"n":169,"o":3.32,"t":"2024-11-15T05:00:00Z","v":23015,"vw":3.134881},{"c":3.13,"h":3.2737,"l":3.08,"n":246,"o":3.08,"t":"2024-11-18T05:00:00Z","v":23153,"vw":3.178407},{"c":2.63,"h":2.95,"l":2.5614,"n":362,"o":2.82,"t":"2024-11-19T05:00:00Z","v":58627,"vw":2.713994},{"c":2.63,"h":2.7895,"l":2.62,"n":57,"o":2.67,"t":"2024-11-20T05:00:00Z","v":6125,"vw":2.720964},{"c":2.5,"h":2.68,"l":2.5,"n":118,"o":2.68,"t":"2024-11-21T05:00:00Z","v":11344,"vw":2.589341},{"c":2.48,"h":2.55,"l":2.35,"n":195,"o":2.5,"t":"2024-11-22T05:00:00Z","v":30785,"vw":2.47704},{"c":2.84,"h":2.9707,"l":2.491,"n":220,"o":2.5,"t":"2024-11-25T05:00:00Z","v":29865,"vw":2.661268},{"c":2.96,"h":3,"l":2.85,"n":111,"o":2.86,"t":"2024-11-26T05:00:00Z","v":6093,"vw":2.930446},{"c":2.75,"h":2.9,"l":2.713,"n":73,"o":2.85,"t":"2024-11-27T05:00:00Z","v":8272,"vw":2.823695},{"c":3.14,"h":3.2,"l":2.7275,"n":80,"o":2.73,"t":"2024-11-29T05:00:00Z","v":6653,"vw":2.925236},{"c":2.96,"h":3.33,"l":2.95,"n":258,"o":3,"t":"2024-12-02T05:00:00Z","v":30055,"vw":3.052455},{"c":2.97,"h":3.08,"l":2.87,"n":103,"o":2.95,"t":"2024-12-03T05:00:00Z","v":5907,"vw":2.955418},{"c":2.89,"h":3.0898,"l":2.87,"n":107,"o":2.88,"t":"2024-12-04T05:00:00Z","v":12389,"vw":2.965508},{"c":2.76,"h":2.94,"l":2.76,"n":95,"o":2.93,"t":"2024-12-05T05:00:00Z","v":8012,"vw":2.851773},{"c":2.73,"h":2.8738,"l":2.73,"n":79,"o":2.865,"t":"2024-12-06T05:00:00Z","v":4406,"vw":2.816595},{"c":3.09,"h":3.1,"l":2.73,"n":223,"o":2.73,"t":"2024-12-09T05:00:00Z","v":16449,"vw":2.939144},{"c":3.08,"h":3.1,"l":3,"n":206,"o":3.01,"t":"2024-12-10T05:00:00Z","v":10939,"vw":3.053394},{"c":2.97,"h":3.1,"l":2.91,"n":93,"o":3.1,"t":"2024-12-11T05:00:00Z","v":7718,"vw":3.038407},{"c":2.7837,"h":2.95,"l":2.7837,"n":77,"o":2.84,"t":"2024-12-12T05:00:00Z","v":3346,"vw":2.872522},{"c":2.9,"h":2.92,"l":2.78,"n":100,"o":2.78,"t":"2024-12-13T05:00:00Z","v":4046,"vw":2.861291},{"c":3.05,"h":3.05,"l":2.79,"n":145,"o":2.83,"t":"2024-12-16T05:00:00Z","v":10250,"vw":2.915363},{"c":2.89,"h":3,"l":2.8,"n":114,"o":2.98,"t":"2024-12-17T05:00:00Z","v":9017,"vw":2.882997},{"c":2.82,"h":2.89,"l":2.8,"n":132,"o":2.88,"t":"2024-12-18T05:00:00Z","v":11594,"vw":2.871478},{"c":2.79,"h":2.94,"l":2.73,"n":108,"o":2.76,"t":"2024-12-19T05:00:00Z","v":5382,"vw":2.800436},{"c":2.795,"h":2.82,"l":2.73,"n":77,"o":2.74,"t":"2024-12-20T05:00:00Z","v":5326,"vw":2.78233},{"c":2.87,"h":2.87,"l":2.74,"n":67,"o":2.74,"t":"2024-12-23T05:00:00Z","v":5054,"vw":2.800242},{"c":2.98,"h":2.99,"l":2.76,"n":106,"o":2.76,"t":"2024-12-24T05:00:00Z","v":8196,"vw":2.958475},{"c":2.88,"h":2.98,"l":2.8106,"n":124,"o":2.82,"t":"2024-12-26T05:00:00Z","v":11973,"vw":2.88931},{"c":2.775,"h":2.865,"l":2.75,"n":111,"o":2.79,"t":"2024-12-27T05:00:00Z","v":10303,"vw":2.784094},{"c":2.7,"h":3.1,"l":2.56,"n":428,"o":2.73,"t":"2024-12-30T05:00:00Z","v":80488,"vw":2.869548},{"c":2.6,"h":2.89,"l":2.53,"n":228,"o":2.725,"t":"2024-12-31T05:00:00Z","v":15631,"vw":2.682425},{"c":2.87,"h":2.9369,"l":2.6,"n":212,"o":2.6,"t":"2025-01-02T05:00:00Z","v":7454,"vw":2.831262},{"c":2.905,"h":3.03,"l":2.8598,"n":118,"o":2.89,"t":"2025-01-03T05:00:00Z","v":5295,"vw":2.947251},{"c":2.91,"h":3.0483,"l":2.85,"n":302,"o":2.97,"t":"2025-01-06T05:00:00Z","v":12439,"vw":2.915063},{"c":2.9,"h":3.38,"l":2.9,"n":458,"o":2.92,"t":"2025-01-07T05:00:00Z","v":54279,"vw":3.096811},{"c":3.01,"h":3.02,"l":2.72,"n":180,"o":2.72,"t":"2025-01-08T05:00:00Z","v":11247,"vw":2.970751},{"c":3.19,"h":3.3,"l":2.89,"n":156,"o":3.19,"t":"2025-01-10T05:00:00Z","v":20004,"vw":3.144102},{"c":3.05,"h":3.134,"l":2.8819,"n":200,"o":3.08,"t":"2025-01-13T05:00:00Z","v":24743,"vw":2.995784},{"c":2.89,"h":3.035,"l":2.8199,"n":147,"o":2.97,"t":"2025-01-14T05:00:00Z","v":12733,"vw":2.955716},{"c":2.95,"h":3.009,"l":2.8126,"n":125,"o":2.8601,"t":"2025-01-15T05:00:00Z","v":8359,"vw":2.935761},{"c":2.96,"h":3.08,"l":2.86,"n":96,"o":2.94,"t":"2025-01-16T05:00:00Z","v":6293,"vw":2.933466},{"c":3.02,"h":3.12,"l":2.9,"n":88,"o":2.93,"t":"2025-01-17T05:00:00Z","v":6189,"vw":2.985928},{"c":3.13,"h":3.1331,"l":2.92,"n":74,"o":3.01,"t":"2025-01-21T05:00:00Z","v":5692,"vw":3.018329},{"c":3.01,"h":3.1299,"l":2.9981,"n":148,"o":3.05,"t":"2025-01-22T05:00:00Z","v":45919,"vw":3.038875},{"c":3,"h":3.0127,"l":2.92,"n":72,"o":2.93,"t":"2025-01-23T05:00:00Z","v":10290,"vw":2.996087},{"c":2.975,"h":3.01,"l":2.9224,"n":105,"o":2.96,"t":"2025-01-24T05:00:00Z","v":9320,"vw":2.984063},{"c":2.83,"h":3,"l":2.709,"n":246,"o":3,"t":"2025-01-27T05:00:00Z","v":30441,"vw":2.862383},{"c":2.7,"h":2.8,"l":2.614,"n":213,"o":2.75,"t":"2025-01-28T05:00:00Z","v":15376,"vw":2.731938},{"c":2.785,"h":2.84,"l":2.69,"n":65,"o":2.72,"t":"2025-01-29T05:00:00Z","v":6312,"vw":2.812567},{"c":2.8,"h":2.815,"l":2.61,"n":231,"o":2.73,"t":"2025-01-30T05:00:00Z","v":26831,"vw":2.691491},{"c":2.8,"h":2.8418,"l":2.68,"n":194,"o":2.73,"t":"2025-01-31T05:00:00Z","v":16950,"vw":2.778268},{"c":2.84,"h":2.84,"l":2.72,"n":117,"o":2.72,"t":"2025-02-03T05:00:00Z","v":10866,"vw":2.767151},{"c":2.95,"h":2.95,"l":2.72,"n":140,"o":2.7201,"t":"2025-02-04T05:00:00Z","v":18539,"vw":2.920149},{"c":2.93,"h":2.97,"l":2.846,"n":66,"o":2.89,"t":"2025-02-05T05:00:00Z","v":6353,"vw":2.923403},{"c":2.98,"h":2.98,"l":2.82,"n":105,"o":2.88,"t":"2025-02-06T05:00:00Z","v":19607,"vw":2.883161},{"c":2.89,"h":2.96,"l":2.85,"n":120,"o":2.94,"t":"2025-02-07T05:00:00Z","v":11099,"vw":2.896648},{"c":2.85,"h":2.915,"l":2.73,"n":114,"o":2.9,"t":"2025-02-10T05:00:00Z","v":29610,"vw":2.879236},{"c":2.9,"h":2.9007,"l":2.766,"n":72,"o":2.766,"t":"2025-02-11T05:00:00Z","v":9175,"vw":2.877926},{"c":3.01,"h":3.01,"l":2.7524,"n":117,"o":2.7524,"t":"2025-02-12T05:00:00Z","v":23282,"vw":2.938437},{"c":2.91,"h":2.9799,"l":2.81,"n":124,"o":2.95,"t":"2025-02-13T05:00:00Z","v":13600,"vw":2.892565},{"c":3.03,"h":3.04,"l":2.89,"n":132,"o":2.89,"t":"2025-02-14T05:00:00Z","v":13301,"vw":2.999401},{"c":3.01,"h":3.13,"l":3,"n":249,"o":3.12,"t":"2025-02-18T05:00:00Z","v":28937,"vw":3.088743},{"c":3,"h":3,"l":2.8,"n":102,"o":2.94,"t":"2025-02-19T05:00:00Z","v":13479,"vw":2.898283},{"c":2.99,"h":3,"l":2.94,"n":93,"o":3,"t":"2025-02-20T05:00:00Z","v":9970,"vw":2.979468},{"c":2.97,"h":3,"l":2.8,"n":153,"o":2.97,"t":"2025-02-21T05:00:00Z","v":14160,"vw":2.926511},{"c":2.77,"h":2.97,"l":2.74,"n":140,"o":2.93,"t":"2025-02-24T05:00:00Z","v":22303,"vw":2.799856},{"c":2.75,"h":2.8,"l":2.56,"n":187,"o":2.72,"t":"2025-02-25T05:00:00Z","v":23880,"vw":2.725324},{"c":2.75,"h":2.88,"l":2.74,"n":98,"o":2.75,"t":"2025-02-26T05:00:00Z","v":15940,"vw":2.790205},{"c":2.73,"h":2.89,"l":2.615,"n":212,"o":2.81,"t":"2025-02-27T05:00:00Z","v":28710,"vw":2.701382},{"c":2.67,"h":2.7487,"l":2.55,"n":129,"o":2.55,"t":"2025-02-28T05:00:00Z","v":23653,"vw":2.627716},{"c":2.68,"h":2.75,"l":2.63,"n":113,"o":2.64,"t":"2025-03-03T05:00:00Z","v":12598,"vw":2.691587},{"c":2.77,"h":2.89,"l":2.6497,"n":231,"o":2.71,"t":"2025-03-04T05:00:00Z","v":44029,"vw":2.756013},{"c":2.82,"h":2.8624,"l":2.74,"n":192,"o":2.75,"t":"2025-03-05T05:00:00Z","v":26223,"vw":2.781704},{"c":2.8,"h":2.8699,"l":2.6445,"n":88,"o":2.77,"t":"2025-03-06T05:00:00Z","v":16207,"vw":2.794117},{"c":2.84,"h":2.84,"l":2.7557,"n":134,"o":2.7557,"t":"2025-03-07T05:00:00Z","v":21128,"vw":2.819787},{"c":2.86,"h":2.94,"l":2.8,"n":106,"o":2.8,"t":"2025-03-10T04:00:00Z","v":19419,"vw":2.857786},{"c":2.84,"h":2.9377,"l":2.8,"n":110,"o":2.82,"t":"2025-03-11T04:00:00Z","v":16615,"vw":2.838772},{"c":2.93,"h":2.93,"l":2.7914,"n":103,"o":2.8,"t":"2025-03-12T04:00:00Z","v":11273,"vw":2.858091},{"c":2.99,"h":3.0999,"l":2.9221,"n":155,"o":2.97,"t":"2025-03-13T04:00:00Z","v":30169,"vw":2.996875},{"c":3.06,"h":3.1,"l":2.95,"n":200,"o":3.1,"t":"2025-03-14T04:00:00Z","v":30485,"vw":3.072913},{"c":3.19,"h":3.3,"l":3.0612,"n":250,"o":3.095,"t":"2025-03-17T04:00:00Z","v":35070,"vw":3.195958},{"c":3.63,"h":3.75,"l":3.3101,"n":604,"o":3.41,"t":"2025-03-18T04:00:00Z","v":94115,"vw":3.52495},{"c":3.55,"h":3.71,"l":3.48,"n":131,"o":3.71,"t":"2025-03-19T04:00:00Z","v":23856,"vw":3.584975},{"c":3.63,"h":3.75,"l":3.55,"n":175,"o":3.644,"t":"2025-03-20T04:00:00Z","v":24834,"vw":3.657597},{"c":3.51,"h":3.605,"l":3.3,"n":154,"o":3.54,"t":"2025-03-21T04:00:00Z","v":23369,"vw":3.467953},{"c":3.52,"h":3.69,"l":3.41,"n":133,"o":3.5964,"t":"2025-03-24T04:00:00Z","v":13824,"vw":3.540893},{"c":3.22,"h":3.4628,"l":3.21,"n":158,"o":3.44,"t":"2025-03-25T04:00:00Z","v":18228,"vw":3.360503},{"c":3,"h":3.1731,"l":2.92,"n":315,"o":3.13,"t":"2025-03-26T04:00:00Z","v":59286,"vw":3.067582},{"c":3.46,"h":3.4692,"l":2.92,"n":425,"o":2.92,"t":"2025-03-27T04:00:00Z","v":37244,"vw":3.171333},{"c":3,"h":3.51,"l":2.95,"n":162,"o":3.38,"t":"2025-03-28T04:00:00Z","v":13597,"vw":3.249191},{"c":2.96,"h":3.0799,"l":2.945,"n":129,"o":2.95,"t":"2025-03-31T04:00:00Z","v":25843,"vw":2.980144},{"c":3.08,"h":3.12,"l":2.86,"n":78,"o":2.9615,"t":"2025-04-01T04:00:00Z","v":8560,"vw":3.001692},{"c":3.08,"h":3.1485,"l":3,"n":56,"o":3.12,"t":"2025-04-02T04:00:00Z","v":7232,"vw":3.095473},{"c":2.8,"h":3.0695,"l":2.8,"n":133,"o":2.98,"t":"2025-04-03T04:00:00Z","v":26982,"vw":2.889758},{"c":2.61,"h":2.77,"l":2.53,"n":193,"o":2.68,"t":"2025-04-04T04:00:00Z","v":43810,"vw":2.616556},{"c":2.29,"h":2.4899,"l":2.13,"n":279,"o":2.18,"t":"2025-04-07T04:00:00Z","v":44880,"vw":2.275596},{"c":2.175,"h":2.51,"l":2.14,"n":204,"o":2.3,"t":"2025-04-08T04:00:00Z","v":52901,"vw":2.304441},{"c":2.48,"h":2.49,"l":2.125,"n":150,"o":2.14,"t":"2025-04-09T04:00:00Z","v":26685,"vw":2.240192},{"c":2.46,"h":2.54,"l":2.3,"n":114,"o":2.54,"t":"2025-04-10T04:00:00Z","v":23512,"vw":2.45092},{"c":2.32,"h":2.5,"l":2.2,"n":184,"o":2.5,"t":"2025-04-11T04:00:00Z","v":24068,"vw":2.306344},{"c":2.52,"h":2.66,"l":2.35,"n":153,"o":2.35,"t":"2025-04-14T04:00:00Z","v":22563,"vw":2.544378},{"c":2.55,"h":2.6578,"l":2.474,"n":83,"o":2.53,"t":"2025-04-15T04:00:00Z","v":11476,"vw":2.569972},{"c":2.56,"h":2.5936,"l":2.5011,"n":82,"o":2.5106,"t":"2025-04-16T04:00:00Z","v":15549,"vw":2.554175},{"c":2.56,"h":2.62,"l":2.5009,"n":110,"o":2.62,"t":"2025-04-17T04:00:00Z","v":16461,"vw":2.581682},{"c":2.55,"h":2.68,"l":2.51,"n":99,"o":2.53,"t":"2025-04-21T04:00:00Z","v":27751,"vw":2.641115},{"c":2.62,"h":2.63,"l":2.5132,"n":29,"o":2.55,"t":"2025-04-22T04:00:00Z","v":1869,"vw":2.584011},{"c":2.69,"h":2.7699,"l":2.67,"n":69,"o":2.67,"t":"2025-04-23T04:00:00Z","v":11199,"vw":2.728712},{"c":2.73,"h":2.808,"l":2.59,"n":186,"o":2.67,"t":"2025-04-24T04:00:00Z","v":13885,"vw":2.740202},{"c":2.71,"h":2.93,"l":2.57,"n":138,"o":2.69,"t":"2025-04-25T04:00:00Z","v":34427,"vw":2.833364},{"c":2.58,"h":2.84,"l":2.58,"n":69,"o":2.64,"t":"2025-04-28T04:00:00Z","v":7363,"vw":2.680019},{"c":2.67,"h":2.67,"l":2.59,"n":41,"o":2.6,"t":"2025-04-29T04:00:00Z","v":2990,"vw":2.629285},{"c":2.6,"h":2.8,"l":2.52,"n":231,"o":2.59,"t":"2025-04-30T04:00:00Z","v":29681,"vw":2.67611},{"c":2.7,"h":2.7,"l":2.6,"n":144,"o":2.622,"t":"2025-05-01T04:00:00Z","v":8039,"vw":2.668629},{"c":2.57,"h":2.75,"l":2.57,"n":73,"o":2.75,"t":"2025-05-02T04:00:00Z","v":5846,"vw":2.691916},{"c":2.66,"h":2.7001,"l":2.6,"n":83,"o":2.67,"t":"2025-05-05T04:00:00Z","v":7450,"vw":2.653433},{"c":2.65,"h":2.66,"l":2.51,"n":346,"o":2.6,"t":"2025-05-06T04:00:00Z","v":16660,"vw":2.612042},{"c":2.53,"h":2.585,"l":2.511,"n":56,"o":2.585,"t":"2025-05-07T04:00:00Z","v":3799,"vw":2.557373},{"c":2.66,"h":2.67,"l":2.5,"n":116,"o":2.5,"t":"2025-05-08T04:00:00Z","v":12097,"vw":2.593468},{"c":2.53,"h":2.6,"l":2.47,"n":163,"o":2.5,"t":"2025-05-09T04:00:00Z","v":29459,"vw":2.531289},{"c":2.84,"h":3.2,"l":2.527,"n":1051,"o":2.6,"t":"2025-05-12T04:00:00Z","v":112598,"vw":2.925405},{"c":2.83,"h":2.88,"l":2.72,"n":303,"o":2.84,"t":"2025-05-13T04:00:00Z","v":33825,"vw":2.832496},{"c":2.75,"h":2.99,"l":2.65,"n":149,"o":2.99,"t":"2025-05-14T04:00:00Z","v":17272,"vw":2.816019},{"c":2.62,"h":2.77,"l":2.56,"n":208,"o":2.72,"t":"2025-05-15T04:00:00Z","v":36223,"vw":2.727629},{"c":2.78,"h":3,"l":2.66,"n":1012,"o":2.66,"t":"2025-05-16T04:00:00Z","v":107377,"vw":2.82322},{"c":2.84,"h":2.9,"l":2.7,"n":431,"o":2.7,"t":"2025-05-19T04:00:00Z","v":37678,"vw":2.837237},{"c":2.66,"h":2.855,"l":2.55,"n":411,"o":2.84,"t":"2025-05-20T04:00:00Z","v":61919,"vw":2.695158},{"c":2.62,"h":2.7305,"l":2.55,"n":131,"o":2.61,"t":"2025-05-21T04:00:00Z","v":21271,"vw":2.625455},{"c":2.55,"h":2.6,"l":2.2186,"n":175,"o":2.56,"t":"2025-05-22T04:00:00Z","v":32519,"vw":2.438495},{"c":2.55,"h":2.55,"l":2.43,"n":194,"o":2.5,"t":"2025-05-23T04:00:00Z","v":39080,"vw":2.494639},{"c":2.54,"h":2.55,"l":2.35,"n":281,"o":2.4731,"t":"2025-05-27T04:00:00Z","v":31046,"vw":2.472706},{"c":2.5,"h":2.5498,"l":2.44,"n":121,"o":2.48,"t":"2025-05-28T04:00:00Z","v":17392,"vw":2.514637},{"c":2.46,"h":2.6,"l":2.46,"n":129,"o":2.5,"t":"2025-05-29T04:00:00Z","v":17380,"vw":2.562373},{"c":2.535,"h":2.6099,"l":2.43,"n":123,"o":2.44,"t":"2025-05-30T04:00:00Z","v":14255,"vw":2.515646},{"c":2.36,"h":2.5785,"l":2.35,"n":184,"o":2.48,"t":"2025-06-02T04:00:00Z","v":22437,"vw":2.443338},{"c":2.47,"h":2.5,"l":2.31,"n":174,"o":2.31,"t":"2025-06-03T04:00:00Z","v":23140,"vw":2.420771},{"c":2.42,"h":2.59,"l":2.38,"n":120,"o":2.46,"t":"2025-06-04T04:00:00Z","v":14337,"vw":2.478373},{"c":2.48,"h":2.48,"l":2.34,"n":82,"o":2.4,"t":"2025-06-05T04:00:00Z","v":8250,"vw":2.418243},{"c":2.37,"h":2.48,"l":2.33,"n":161,"o":2.43,"t":"2025-06-06T04:00:00Z","v":19355,"vw":2.406529},{"c":2.41,"h":2.468,"l":2.36,"n":181,"o":2.4,"t":"2025-06-09T04:00:00Z","v":17216,"vw":2.406845},{"c":2.42,"h":2.43,"l":2.36,"n":95,"o":2.36,"t":"2025-06-10T04:00:00Z","v":6748,"vw":2.406264},{"c":2.45,"h":2.45,"l":2.37,"n":114,"o":2.38,"t":"2025-06-11T04:00:00Z","v":17477,"vw":2.417409},{"c":2.39,"h":2.449,"l":2.36,"n":101,"o":2.43,"t":"2025-06-12T04:00:00Z","v":8632,"vw":2.412384},{"c":2.31,"h":2.369,"l":2.3,"n":139,"o":2.35,"t":"2025-06-13T04:00:00Z","v":16108,"vw":2.338163},{"c":2.31,"h":2.44,"l":2.3,"n":116,"o":2.33,"t":"2025-06-16T04:00:00Z","v":10906,"vw":2.365929},{"c":2.275,"h":2.355,"l":2.25,"n":107,"o":2.3,"t":"2025-06-17T04:00:00Z","v":12732,"vw":2.305163},{"c":2.39,"h":2.4,"l":2.28,"n":609,"o":2.28,"t":"2025-06-18T04:00:00Z","v":47125,"vw":2.356353},{"c":2.43,"h":2.6107,"l":2.36,"n":208,"o":2.5,"t":"2025-06-20T04:00:00Z","v":20324,"vw":2.459691},{"c":2.44,"h":2.57,"l":2.37,"n":134,"o":2.47,"t":"2025-06-23T04:00:00Z","v":17557,"vw":2.450609},{"c":2.44,"h":2.5991,"l":2.44,"n":169,"o":2.46,"t":"2025-06-24T04:00:00Z","v":25327,"vw":2.500651},{"c":2.52,"h":2.55,"l":2.44,"n":123,"o":2.45,"t":"2025-06-25T04:00:00Z","v":10743,"vw":2.484974},{"c":2.69,"h":2.8,"l":2.54,"n":299,"o":2.56,"t":"2025-06-26T04:00:00Z","v":43818,"vw":2.678765},{"c":2.55,"h":2.75,"l":2.52,"n":135,"o":2.65,"t":"2025-06-27T04:00:00Z","v":15846,"vw":2.632993},{"c":2.66,"h":2.77,"l":2.5,"n":211,"o":2.5,"t":"2025-06-30T04:00:00Z","v":33570,"vw":2.676965},{"c":2.82,"h":2.9702,"l":2.56,"n":312,"o":2.71,"t":"2025-07-01T04:00:00Z","v":38483,"vw":2.823048},{"c":2.76,"h":2.86,"l":2.62,"n":130,"o":2.8,"t":"2025-07-02T04:00:00Z","v":14898,"vw":2.813258},{"c":2.98,"h":3.04,"l":2.86,"n":160,"o":2.96,"t":"2025-07-03T04:00:00Z","v":32314,"vw":2.966215},{"c":3.48,"h":3.7199,"l":2.92,"n":1173,"o":2.98,"t":"2025-07-07T04:00:00Z","v":294690,"vw":3.444067},{"c":5.12,"h":7.22,"l":3.99,"n":123283,"o":4.3,"t":"2025-07-08T04:00:00Z","v":15141962,"vw":6.014947},{"c":5.55,"h":6.37,"l":5.43,"n":10979,"o":6.22,"t":"2025-07-09T04:00:00Z","v":1497957,"vw":5.718185},{"c":6.09,"h":6.4778,"l":5.6665,"n":3248,"o":5.98,"t":"2025-07-10T04:00:00Z","v":596798,"vw":6.071234},{"c":10.32,"h":10.4544,"l":6.48,"n":21623,"o":6.48,"t":"2025-07-11T04:00:00Z","v":3055078,"vw":8.88238},{"c":9.57,"h":10.69,"l":8.89,"n":6404,"o":9.93,"t":"2025-07-14T04:00:00Z","v":1073744,"vw":9.806963},{"c":14,"h":14.99,"l":9.8,"n":20401,"o":10.1,"t":"2025-07-15T04:00:00Z","v":2593925,"vw":12.920665},{"c":12.95,"h":14.3,"l":12.38,"n":6392,"o":13.72,"t":"2025-07-16T04:00:00Z","v":876485,"vw":13.064782},{"c":14.18,"h":15.85,"l":13.21,"n":7564,"o":14.39,"t":"2025-07-17T04:00:00Z","v":1282614,"vw":14.563238},{"c":13.19,"h":14.19,"l":12.61,"n":3066,"o":14.1,"t":"2025-07-18T04:00:00Z","v":381361,"vw":13.085951},{"c":12.91,"h":13.83,"l":12.53,"n":3486,"o":13.83,"t":"2025-07-21T04:00:00Z","v":415041,"vw":13.052863},{"c":11.96,"h":12.96,"l":10.42,"n":5537,"o":12.62,"t":"2025-07-22T04:00:00Z","v":587683,"vw":11.809833},{"c":12.15,"h":12.85,"l":11.18,"n":3597,"o":11.83,"t":"2025-07-23T04:00:00Z","v":271054,"vw":12.117949},{"c":11.35,"h":12.29,"l":11.17,"n":1531,"o":11.65,"t":"2025-07-24T04:00:00Z","v":195898,"vw":11.525433},{"c":11.13,"h":11.7467,"l":10.5778,"n":1452,"o":11.31,"t":"2025-07-25T04:00:00Z","v":209816,"vw":11.117184},{"c":13.73,"h":13.79,"l":11.1608,"n":3309,"o":11.67,"t":"2025-07-28T04:00:00Z","v":476873,"vw":12.679563},{"c":12.57,"h":14.0251,"l":12.51,"n":2372,"o":13.83,"t":"2025-07-29T04:00:00Z","v":244658,"vw":13.076925},{"c":12.1,"h":13.01,"l":12.02,"n":1195,"o":12.31,"t":"2025-07-30T04:00:00Z","v":96735,"vw":12.500592},{"c":13.46,"h":13.8,"l":12.02,"n":2167,"o":12.02,"t":"2025-07-31T04:00:00Z","v":321743,"vw":13.436969},{"c":13,"h":13.17,"l":12.11,"n":1477,"o":12.7,"t":"2025-08-01T04:00:00Z","v":156753,"vw":12.612143},{"c":17.42,"h":19.26,"l":16.18,"n":11234,"o":16.29,"t":"2025-08-04T04:00:00Z","v":1305005,"vw":17.537429},{"c":24.06,"h":24.44,"l":17.64,"n":13394,"o":17.7,"t":"2025-08-05T04:00:00Z","v":1250594,"vw":21.913199},{"c":25.33,"h":25.77,"l":22,"n":9189,"o":24.88,"t":"2025-08-06T04:00:00Z","v":998452,"vw":24.149483},{"c":24.3,"h":27.86,"l":24.1,"n":5129,"o":25.5,"t":"2025-08-07T04:00:00Z","v":621218,"vw":26.030515},{"c":24.85,"h":25.25,"l":23.1,"n":2929,"o":25.25,"t":"2025-08-08T04:00:00Z","v":273693,"vw":24.248151},{"c":31.8,"h":31.9287,"l":25.5,"n":11132,"o":25.55,"t":"2025-08-11T04:00:00Z","v":870300,"vw":29.357276},{"c":34.24,"h":35.38,"l":30.4101,"n":8540,"o":30.83,"t":"2025-08-12T04:00:00Z","v":698761,"vw":33.354492},{"c":34.76,"h":38.59,"l":32.8609,"n":11539,"o":35,"t":"2025-08-13T04:00:00Z","v":1030358,"vw":35.62273},{"c":35.11,"h":36.5,"l":34,"n":5288,"o":34,"t":"2025-08-14T04:00:00Z","v":428827,"vw":35.266869},{"c":33.86,"h":35.9832,"l":32.33,"n":6365,"o":35,"t":"2025-08-15T04:00:00Z","v":271649,"vw":34.130635},{"c":43.48,"h":43.93,"l":34.2,"n":14717,"o":34.2,"t":"2025-08-18T04:00:00Z","v":1098681,"vw":40.489097},{"c":39.18,"h":42.01,"l":36.0001,"n":11006,"o":38.1,"t":"2025-08-19T04:00:00Z","v":918334,"vw":39.393026},{"c":39.17,"h":43.69,"l":38.05,"n":9912,"o":38.55,"t":"2025-08-20T04:00:00Z","v":726342,"vw":40.577727},{"c":40,"h":40.49,"l":37.46,"n":4763,"o":38.06,"t":"2025-08-21T04:00:00Z","v":359515,"vw":38.981067},{"c":40.02,"h":45.45,"l":39.15,"n":12682,"o":41,"t":"2025-08-22T04:00:00Z","v":656762,"vw":42.316394},{"c":39.29,"h":39.85,"l":36.07,"n":7775,"o":38.79,"t":"2025-08-25T04:00:00Z","v":698333,"vw":38.104372},{"c":40.33,"h":41.87,"l":36.2,"n":5349,"o":38.22,"t":"2025-08-26T04:00:00Z","v":456687,"vw":38.654064},{"c":37.37,"h":39.9999,"l":37.11,"n":3625,"o":39.99,"t":"2025-08-27T04:00:00Z","v":195061,"vw":38.736787},{"c":37.96,"h":39.45,"l":36.35,"n":3539,"o":37.7,"t":"2025-08-28T04:00:00Z","v":203278,"vw":38.011634},{"c":45,"h":45,"l":38.1,"n":9355,"o":38.8,"t":"2025-08-29T04:00:00Z","v":754471,"vw":42.551623},{"c":48.46,"h":49.96,"l":41.8122,"n":9686,"o":42.085,"t":"2025-09-02T04:00:00Z","v":744643,"vw":47.032503},{"c":53.67,"h":53.79,"l":47.11,"n":9705,"o":48.46,"t":"2025-09-03T04:00:00Z","v":659651,"vw":51.077184},{"c":50.55,"h":53.18,"l":47.4483,"n":8085,"o":52,"t":"2025-09-04T04:00:00Z","v":554970,"vw":49.990273},{"c":49.98,"h":55.99,"l":49.07,"n":5961,"o":50.01,"t":"2025-09-05T04:00:00Z","v":403705,"vw":51.551344},{"c":48,"h":55.55,"l":45.82,"n":8744,"o":50.2,"t":"2025-09-08T04:00:00Z","v":698212,"vw":51.008819},{"c":50.94,"h":51,"l":47.35,"n":3633,"o":47.35,"t":"2025-09-09T04:00:00Z","v":243086,"vw":49.842588},{"c":51.8,"h":54.9,"l":50.36,"n":6609,"o":51.22,"t":"2025-09-10T04:00:00Z","v":455787,"vw":53.070724},{"c":50.01,"h":52.225,"l":46.55,"n":4700,"o":51.79,"t":"2025-09-11T04:00:00Z","v":351849,"vw":49.74971},{"c":50.61,"h":50.9997,"l":48,"n":3502,"o":48.25,"t":"2025-09-12T04:00:00Z","v":188415,"vw":49.866184},{"c":48.33,"h":49.8,"l":46.5,"n":8600,"o":48.79,"t":"2025-09-15T04:00:00Z","v":351832,"vw":47.736737},{"c":46.77,"h":48.49,"l":43.31,"n":6270,"o":48.48,"t":"2025-09-16T04:00:00Z","v":442041,"vw":45.749794},{"c":47.64,"h":48.5,"l":45.2,"n":3120,"o":47.08,"t":"2025-09-17T04:00:00Z","v":318188,"vw":46.883266},{"c":46.4,"h":49.5576,"l":45.7431,"n":3868,"o":46.94,"t":"2025-09-18T04:00:00Z","v":257082,"vw":47.476866},{"c":48,"h":48,"l":46.02,"n":3523,"o":46.4,"t":"2025-09-19T04:00:00Z","v":215973,"vw":47.330807},{"c":51.3,"h":51.55,"l":46.49,"n":8895,"o":47.1,"t":"2025-09-22T04:00:00Z","v":470596,"vw":49.45247},{"c":49.88,"h":51,"l":46.78,"n":3873,"o":50.99,"t":"2025-09-23T04:00:00Z","v":219638,"vw":48.543347},{"c":47.23,"h":49.5291,"l":46.81,"n":4184,"o":49.06,"t":"2025-09-24T04:00:00Z","v":158989,"vw":48.250513},{"c":46.18,"h":47.45,"l":44,"n":5732,"o":45.25,"t":"2025-09-25T04:00:00Z","v":249290,"vw":45.84438},{"c":44.53,"h":47.61,"l":42.2053,"n":6333,"o":47.61,"t":"2025-09-26T04:00:00Z","v":292133,"vw":44.824737},{"c":47.68,"h":47.99,"l":44.18,"n":5027,"o":44.4,"t":"2025-09-29T04:00:00Z","v":180948,"vw":46.248561},{"c":45.78,"h":48.07,"l":43.8,"n":3480,"o":47.98,"t":"2025-09-30T04:00:00Z","v":181862,"vw":45.402533},{"c":49.93,"h":50,"l":45.77,"n":4453,"o":45.88,"t":"2025-10-01T04:00:00Z","v":203023,"vw":48.882475},{"c":49.63,"h":50.45,"l":47.99,"n":2436,"o":50,"t":"2025-10-02T04:00:00Z","v":123515,"vw":49.255253},{"c":49.7,"h":52,"l":47.55,"n":3368,"o":50.6,"t":"2025-10-03T04:00:00Z","v":121414,"vw":49.552293},{"c":56.12,"h":56.61,"l":50.66,"n":7162,"o":50.94,"t":"2025-10-06T04:00:00Z","v":496298,"vw":53.917465},{"c":57.39,"h":59.9,"l":55.9,"n":4316,"o":57.8,"t":"2025-10-07T04:00:00Z","v":225484,"vw":57.799636},{"c":56.8,"h":59.45,"l":55.1896,"n":3922,"o":59.45,"t":"2025-10-08T04:00:00Z","v":120255,"vw":57.308937},{"c":61.27,"h":61.85,"l":55.6001,"n":4473,"o":57.14,"t":"2025-10-09T04:00:00Z","v":289181,"vw":58.642533},{"c":48.57,"h":61.5,"l":47.6,"n":10054,"o":60.41,"t":"2025-10-10T04:00:00Z","v":546367,"vw":51.892037},{"c":51.84,"h":58,"l":50.34,"n":7963,"o":51.95,"t":"2025-10-13T04:00:00Z","v":377266,"vw":53.852279},{"c":51.5,"h":54.46,"l":48.866,"n":4853,"o":53.38,"t":"2025-10-14T04:00:00Z","v":316896,"vw":51.140662},{"c":54.6,"h":55.8,"l":51.5,"n":3205,"o":52.79,"t":"2025-10-15T04:00:00Z","v":191216,"vw":53.922454},{"c":54.05,"h":56.28,"l":52.67,"n":2101,"o":55.21,"t":"2025-10-16T04:00:00Z","v":98276,"vw":53.882526},{"c":51.44,"h":54,"l":50.25,"n":2149,"o":54,"t":"2025-10-17T04:00:00Z","v":113093,"vw":51.580756},{"c":49.83,"h":52.51,"l":49.1,"n":3722,"o":52.51,"t":"2025-10-20T04:00:00Z","v":192389,"vw":50.55271},{"c":49.47,"h":51,"l":49.21,"n":1660,"o":50.02,"t":"2025-10-21T04:00:00Z","v":83930,"vw":49.837978},{"c":48.88,"h":50.21,"l":44.6206,"n":2390,"o":49.96,"t":"2025-10-22T04:00:00Z","v":226981,"vw":47.85578},{"c":44.52,"h":49,"l":43.8,"n":3529,"o":49,"t":"2025-10-23T04:00:00Z","v":312082,"vw":45.646108},{"c":41.16,"h":47.1163,"l":40.88,"n":7716,"o":46.15,"t":"2025-10-24T04:00:00Z","v":588653,"vw":43.183827},{"c":46,"h":47.27,"l":41.2,"n":4304,"o":42.14,"t":"2025-10-27T04:00:00Z","v":254853,"vw":44.423934},{"c":42,"h":46.19,"l":42,"n":2613,"o":45,"t":"2025-10-28T04:00:00Z","v":149666,"vw":43.529329},{"c":40.1,"h":43.425,"l":39,"n":3723,"o":43.26,"t":"2025-10-29T04:00:00Z","v":252846,"vw":40.633768},{"c":39.4,"h":40.26,"l":37.37,"n":3567,"o":40.26,"t":"2025-10-30T04:00:00Z","v":200435,"vw":38.79047},{"c":40.38,"h":41.9,"l":38.63,"n":2649,"o":39.27,"t":"2025-10-31T04:00:00Z","v":146806,"vw":40.809586},{"c":38.9,"h":42.35,"l":37.5,"n":3505,"o":40.41,"t":"2025-11-03T05:00:00Z","v":163473,"vw":39.694099},{"c":37.07,"h":38.7426,"l":35.06,"n":6659,"o":37.5,"t":"2025-11-04T05:00:00Z","v":309248,"vw":36.629258},{"c":34.84,"h":35.48,"l":23.04,"n":19429,"o":32.7,"t":"2025-11-05T05:00:00Z","v":1455152,"vw":28.950593},{"c":27.73,"h":33,"l":27.09,"n":12141,"o":33,"t":"2025-11-06T05:00:00Z","v":747547,"vw":29.59162},{"c":27.29,"h":28.55,"l":25.5,"n":5202,"o":28.41,"t":"2025-11-07T05:00:00Z","v":331605,"vw":26.752346},{"c":22.4,"h":28.26,"l":21.98,"n":11166,"o":27.98,"t":"2025-11-10T05:00:00Z","v":732647,"vw":24.149441},{"c":26.25,"h":26.72,"l":22.61,"n":4958,"o":22.83,"t":"2025-11-11T05:00:00Z","v":375150,"vw":25.05925},{"c":25.44,"h":29,"l":25.25,"n":5689,"o":27.12,"t":"2025-11-12T05:00:00Z","v":415728,"vw":27.013347},{"c":25.2,"h":25.44,"l":24.21,"n":4223,"o":25.03,"t":"2025-11-13T05:00:00Z","v":253999,"vw":24.855061},{"c":23.99,"h":26.15,"l":23.8,"n":5208,"o":23.92,"t":"2025-11-14T05:00:00Z","v":324914,"vw":24.886816},{"c":24,"h":25.07,"l":23.815,"n":2927,"o":24.85,"t":"2025-11-17T05:00:00Z","v":159113,"vw":24.388871},{"c":24.25,"h":24.84,"l":22.8,"n":2921,"o":23.6,"t":"2025-11-18T05:00:00Z","v":150509,"vw":23.804374},{"c":24.04,"h":24.89,"l":23.06,"n":2487,"o":24.3,"t":"2025-11-19T05:00:00Z","v":142325,"vw":24.185635},{"c":24.12,"h":26.49,"l":24.12,"n":6674,"o":24.72,"t":"2025-11-20T05:00:00Z","v":310976,"vw":25.309167},{"c":26.7,"h":27.1,"l":23.39,"n":8257,"o":23.62,"t":"2025-11-21T05:00:00Z","v":438149,"vw":25.500436},{"c":28.99,"h":29.595,"l":26.41,"n":4823,"o":26.75,"t":"2025-11-24T05:00:00Z","v":284554,"vw":28.438222},{"c":29.28,"h":29.6,"l":27.74,"n":3429,"o":28.76,"t":"2025-11-25T05:00:00Z","v":155144,"vw":28.8673},{"c":29.3,"h":29.77,"l":28.53,"n":1352,"o":28.98,"t":"2025-11-26T05:00:00Z","v":65775,"vw":29.264746},{"c":26.95,"h":28.62,"l":25.93,"n":3525,"o":28.46,"t":"2025-11-28T05:00:00Z","v":181726,"vw":27.0709},{"c":26.71,"h":27.2263,"l":25.68,"n":1535,"o":27,"t":"2025-12-01T05:00:00Z","v":243333,"vw":26.50278},{"c":29.04,"h":30,"l":26.8,"n":2935,"o":26.92,"t":"2025-12-02T05:00:00Z","v":161688,"vw":29.070726},{"c":28.2,"h":28.72,"l":26.32,"n":2597,"o":27.9,"t":"2025-12-03T05:00:00Z","v":126650,"vw":27.549693},{"c":29.48,"h":29.79,"l":28.3,"n":2126,"o":28.3,"t":"2025-12-04T05:00:00Z","v":87121,"vw":29.140353},{"c":28.58,"h":29.6338,"l":27.42,"n":3138,"o":29.36,"t":"2025-12-05T05:00:00Z","v":121547,"vw":28.504654},{"c":27.57,"h":29,"l":27.35,"n":3090,"o":29,"t":"2025-12-08T05:00:00Z","v":121937,"vw":28.04847},{"c":29.01,"h":29.6,"l":26.475,"n":5191,"o":26.99,"t":"2025-12-09T05:00:00Z","v":187011,"vw":28.380051},{"c":30.07,"h":30.4,"l":27.94,"n":4968,"o":28.64,"t":"2025-12-10T05:00:00Z","v":233106,"vw":29.596886},{"c":28.35,"h":29.315,"l":27.5,"n":4734,"o":29.3,"t":"2025-12-11T05:00:00Z","v":184104,"vw":28.517462},{"c":28.46,"h":30.39,"l":27.65,"n":3943,"o":28.35,"t":"2025-12-12T05:00:00Z","v":140395,"vw":28.493651},{"c":28.31,"h":28.9,"l":27.35,"n":2894,"o":28.19,"t":"2025-12-15T05:00:00Z","v":86288,"vw":28.240682},{"c":28.82,"h":29.645,"l":27.81,"n":7888,"o":27.85,"t":"2025-12-16T05:00:00Z","v":435976,"vw":29.007208},{"c":26.66,"h":29.02,"l":26.46,"n":3596,"o":29.02,"t":"2025-12-17T05:00:00Z","v":153347,"vw":27.477798},{"c":28.3,"h":29.08,"l":26.61,"n":4525,"o":26.61,"t":"2025-12-18T05:00:00Z","v":229064,"vw":28.499575},{"c":27.76,"h":29.37,"l":27.68,"n":5917,"o":28.99,"t":"2025-12-19T05:00:00Z","v":338591,"vw":28.202344},{"c":29,"h":29.64,"l":27.24,"n":4314,"o":27.9,"t":"2025-12-22T05:00:00Z","v":213700,"vw":28.4465},{"c":28.54,"h":30.39,"l":28.0636,"n":3607,"o":28.2,"t":"2025-12-23T05:00:00Z","v":166184,"vw":29.336054},{"c":28.26,"h":28.495,"l":27.7,"n":1997,"o":28.14,"t":"2025-12-24T05:00:00Z","v":56133,"vw":28.05227},{"c":28.27,"h":28.71,"l":27.45,"n":1814,"o":28,"t":"2025-12-26T05:00:00Z","v":68716,"vw":28.038126},{"c":27.77,"h":28.95,"l":27.57,"n":3272,"o":27.57,"t":"2025-12-29T05:00:00Z","v":171899,"vw":28.3188},{"c":27.18,"h":28.49,"l":26.65,"n":3730,"o":27.57,"t":"2025-12-30T05:00:00Z","v":114507,"vw":27.671876},{"c":26.94,"h":27.395,"l":26.42,"n":1421,"o":27.01,"t":"2025-12-31T05:00:00Z","v":77944,"vw":26.911398},{"c":28.03,"h":28.59,"l":26.55,"n":4941,"o":27.44,"t":"2026-01-02T05:00:00Z","v":177132,"vw":27.420584},{"c":29.6,"h":29.99,"l":27.4,"n":2884,"o":28.01,"t":"2026-01-05T05:00:00Z","v":87502,"vw":28.555199},{"c":29.23,"h":30.2602,"l":28.87,"n":3288,"o":29.84,"t":"2026-01-06T05:00:00Z","v":94455,"vw":29.30795},{"c":32.51,"h":32.52,"l":27.56,"n":6405,"o":29.16,"t":"2026-01-07T05:00:00Z","v":201598,"vw":30.667647},{"c":28.08,"h":32.85,"l":27.81,"n":3248,"o":31.68,"t":"2026-01-08T05:00:00Z","v":136203,"vw":29.457152},{"c":26.46,"h":28.18,"l":26.41,"n":4161,"o":28.18,"t":"2026-01-09T05:00:00Z","v":100136,"vw":26.888262},{"c":26.68,"h":27.34,"l":26,"n":3062,"o":26.41,"t":"2026-01-12T05:00:00Z","v":126731,"vw":26.568096},{"c":22.81,"h":26.64,"l":22.53,"n":3279,"o":26.5,"t":"2026-01-13T05:00:00Z","v":152553,"vw":24.500028},{"c":20.65,"h":23.195,"l":20.01,"n":2243,"o":22.71,"t":"2026-01-14T05:00:00Z","v":170137,"vw":21.416001},{"c":22.5,"h":23.3,"l":21.08,"n":3052,"o":21.17,"t":"2026-01-15T05:00:00Z","v":168016,"vw":22.502086},{"c":23.02,"h":24.02,"l":21.6,"n":3016,"o":22.34,"t":"2026-01-16T05:00:00Z","v":105603,"vw":22.765462},{"c":23.09,"h":23.29,"l":22.12,"n":2987,"o":22.45,"t":"2026-01-20T05:00:00Z","v":96992,"vw":22.803416},{"c":22.84,"h":23.5,"l":22.56,"n":3102,"o":22.71,"t":"2026-01-21T05:00:00Z","v":163144,"vw":22.967503},{"c":22.49,"h":23.8,"l":22.355,"n":1759,"o":22.95,"t":"2026-01-22T05:00:00Z","v":77324,"vw":22.985003},{"c":21.92,"h":22.6,"l":21.22,"n":1766,"o":22.59,"t":"2026-01-23T05:00:00Z","v":59573,"vw":21.752578},{"c":22.96,"h":24.8,"l":21.63,"n":3200,"o":21.63,"t":"2026-01-26T05:00:00Z","v":151459,"vw":23.552144},{"c":22.94,"h":23.29,"l":22.61,"n":1886,"o":23.14,"t":"2026-01-27T05:00:00Z","v":87597,"vw":22.893094},{"c":22.22,"h":23.15,"l":21.39,"n":2415,"o":23.15,"t":"2026-01-28T05:00:00Z","v":160514,"vw":22.208987},{"c":21.01,"h":22.5,"l":20.68,"n":2432,"o":22.13,"t":"2026-01-29T05:00:00Z","v":107951,"vw":21.403166},{"c":18.02,"h":20.58,"l":17.61,"n":2381,"o":20.23,"t":"2026-01-30T05:00:00Z","v":177342,"vw":18.822363},{"c":18.01,"h":18.7,"l":17.23,"n":2058,"o":18.02,"t":"2026-02-02T05:00:00Z","v":103011,"vw":18.008117},{"c":17.5,"h":18.11,"l":15.37,"n":3877,"o":17.83,"t":"2026-02-03T05:00:00Z","v":287073,"vw":16.824254},{"c":16.76,"h":17.8679,"l":16.295,"n":1771,"o":17.36,"t":"2026-02-04T05:00:00Z","v":85802,"vw":16.800277},{"c":16.27,"h":18.025,"l":16.01,"n":2356,"o":16.31,"t":"2026-02-05T05:00:00Z","v":187408,"vw":16.958859},{"c":17.69,"h":17.842,"l":16.655,"n":1453,"o":17.63,"t":"2026-02-06T05:00:00Z","v":123817,"vw":17.38997},{"c":22.43,"h":22.6572,"l":18.13,"n":5621,"o":18.13,"t":"2026-02-09T05:00:00Z","v":356841,"vw":20.926343},{"c":23.04,"h":23.79,"l":21.84,"n":3194,"o":22.44,"t":"2026-02-10T05:00:00Z","v":178142,"vw":22.770708},{"c":23.99,"h":24.18,"l":20.88,"n":3340,"o":22.92,"t":"2026-02-11T05:00:00Z","v":273641,"vw":22.646778},{"c":24.33,"h":26.8312,"l":24.025,"n":3546,"o":24.15,"t":"2026-02-12T05:00:00Z","v":214055,"vw":25.152031},{"c":23.31,"h":24.68,"l":22.4,"n":2757,"o":23.99,"t":"2026-02-13T05:00:00Z","v":172367,"vw":23.561728},{"c":23.61,"h":24.12,"l":22.0115,"n":1199,"o":23.32,"t":"2026-02-17T05:00:00Z","v":42516,"vw":23.456905},{"c":22.32,"h":26.1205,"l":22.12,"n":1531,"o":24.29,"t":"2026-02-18T05:00:00Z","v":96535,"vw":23.958332},{"c":22.46,"h":22.64,"l":21.65,"n":1211,"o":22,"t":"2026-02-19T05:00:00Z","v":56982,"vw":22.10269},{"c":21.48,"h":22.71,"l":21.18,"n":776,"o":22.71,"t":"2026-02-20T05:00:00Z","v":45243,"vw":21.792941},{"c":22.8,"h":23.28,"l":21.27,"n":1090,"o":21.27,"t":"2026-02-23T05:00:00Z","v":54348,"vw":22.488076},{"c":24.18,"h":24.705,"l":22.43,"n":840,"o":22.43,"t":"2026-02-24T05:00:00Z","v":35769,"vw":23.981464},{"c":23.45,"h":25.005,"l":23.25,"n":1780,"o":23.96,"t":"2026-02-25T05:00:00Z","v":83161,"vw":24.167062},{"c":22.1,"h":23.5742,"l":21.84,"n":1099,"o":23.44,"t":"2026-02-26T05:00:00Z","v":41526,"vw":22.520195},{"c":19.28,"h":21.5,"l":19.05,"n":1503,"o":21.45,"t":"2026-02-27T05:00:00Z","v":89781,"vw":20.028325},{"c":19.52,"h":20.39,"l":18.26,"n":1668,"o":19,"t":"2026-03-02T05:00:00Z","v":74885,"vw":19.498257},{"c":18.62,"h":19.06,"l":18,"n":1075,"o":19.06,"t":"2026-03-03T05:00:00Z","v":37908,"vw":18.471274},{"c":19.63,"h":19.96,"l":18.6,"n":1575,"o":18.6,"t":"2026-03-04T05:00:00Z","v":47775,"vw":19.544261},{"c":18.77,"h":19.62,"l":17.88,"n":1519,"o":19.03,"t":"2026-03-05T05:00:00Z","v":65758,"vw":18.527419},{"c":18.08,"h":19.06,"l":18.08,"n":753,"o":18.4,"t":"2026-03-06T05:00:00Z","v":23352,"vw":18.437718},{"c":18.74,"h":19.02,"l":17.65,"n":1450,"o":18.03,"t":"2026-03-09T04:00:00Z","v":54733,"vw":18.344076},{"c":20.1,"h":20.1053,"l":18.85,"n":1888,"o":18.85,"t":"2026-03-10T04:00:00Z","v":68957,"vw":19.711922},{"c":20.77,"h":21.07,"l":19.6,"n":1859,"o":20.5,"t":"2026-03-11T04:00:00Z","v":43045,"vw":20.4007},{"c":20.59,"h":22.211,"l":20.24,"n":1954,"o":20.91,"t":"2026-03-12T04:00:00Z","v":59863,"vw":21.244073},{"c":20.83,"h":22.05,"l":20.55,"n":2917,"o":21.14,"t":"2026-03-13T04:00:00Z","v":152979,"vw":21.094062},{"c":16.22,"h":18.8,"l":15.85,"n":5596,"o":18.79,"t":"2026-03-16T04:00:00Z","v":396750,"vw":16.786748},{"c":15.17,"h":16.491,"l":14.0052,"n":4498,"o":15.92,"t":"2026-03-17T04:00:00Z","v":342812,"vw":15.154234},{"c":14.82,"h":15.98,"l":14.5,"n":2154,"o":15.29,"t":"2026-03-18T04:00:00Z","v":132388,"vw":15.188384},{"c":14.01,"h":14.505,"l":13.165,"n":1517,"o":14.5,"t":"2026-03-19T04:00:00Z","v":151517,"vw":13.813288},{"c":13.41,"h":14.13,"l":13.2,"n":1685,"o":14,"t":"2026-03-20T04:00:00Z","v":109246,"vw":13.64021},{"c":13.95,"h":14.5799,"l":13.3,"n":1242,"o":13.3,"t":"2026-03-23T04:00:00Z","v":81478,"vw":13.959744},{"c":14.79,"h":15.175,"l":13.53,"n":2173,"o":13.53,"t":"2026-03-24T04:00:00Z","v":139326,"vw":14.7178},{"c":13.26,"h":15.21,"l":13.11,"n":1256,"o":15.02,"t":"2026-03-25T04:00:00Z","v":86391,"vw":13.581375},{"c":11.65,"h":13.31,"l":11.27,"n":1910,"o":13.31,"t":"2026-03-26T04:00:00Z","v":164370,"vw":11.91219},{"c":10.9,"h":12.11,"l":10.9,"n":1692,"o":11.51,"t":"2026-03-27T04:00:00Z","v":94572,"vw":11.294859},{"c":10.99,"h":11.3638,"l":10.51,"n":1235,"o":10.9,"t":"2026-03-30T04:00:00Z","v":44163,"vw":10.925187},{"c":11.95,"h":12.33,"l":10.79,"n":838,"o":10.98,"t":"2026-03-31T04:00:00Z","v":75131,"vw":11.747844},{"c":11.71,"h":12.45,"l":11.65,"n":969,"o":12.16,"t":"2026-04-01T04:00:00Z","v":57532,"vw":12.003936},{"c":11.89,"h":11.9,"l":10.84,"n":936,"o":11.16,"t":"2026-04-02T04:00:00Z","v":56383,"vw":11.270976},{"c":12.72,"h":12.72,"l":12.01,"n":988,"o":12.19,"t":"2026-04-06T04:00:00Z","v":62447,"vw":12.42569},{"c":12.1,"h":12.5,"l":11.22,"n":3295,"o":12.49,"t":"2026-04-07T04:00:00Z","v":99378,"vw":11.696865},{"c":11.52,"h":13.095,"l":11.5,"n":3727,"o":13.01,"t":"2026-04-08T04:00:00Z","v":265526,"vw":12.182663},{"c":12.2,"h":12.6915,"l":11.389,"n":2558,"o":11.5,"t":"2026-04-09T04:00:00Z","v":92510,"vw":12.13071},{"c":13.06,"h":13.38,"l":11.8996,"n":2939,"o":12.25,"t":"2026-04-10T04:00:00Z","v":82504,"vw":12.874816},{"c":13.45,"h":13.7,"l":12.72,"n":906,"o":12.72,"t":"2026-04-13T04:00:00Z","v":44506,"vw":13.332176},{"c":14.12,"h":14.23,"l":13.42,"n":1020,"o":13.73,"t":"2026-04-14T04:00:00Z","v":58470,"vw":13.973256},{"c":14.01,"h":14.2,"l":13.7,"n":974,"o":13.99,"t":"2026-04-15T04:00:00Z","v":31869,"vw":13.958431},{"c":14.03,"h":14.26,"l":13.59,"n":1677,"o":14.23,"t":"2026-04-16T04:00:00Z","v":153065,"vw":13.863195},{"c":16.33,"h":16.555,"l":14.26,"n":1398,"o":14.26,"t":"2026-04-17T04:00:00Z","v":83348,"vw":15.718701},{"c":14.99,"h":15.86,"l":14.7,"n":1335,"o":15.86,"t":"2026-04-20T04:00:00Z","v":65602,"vw":14.996067},{"c":14.98,"h":15.69,"l":14.8,"n":785,"o":14.92,"t":"2026-04-21T04:00:00Z","v":27123,"vw":15.141888},{"c":16.49,"h":16.7499,"l":15.285,"n":903,"o":15.4704,"t":"2026-04-22T04:00:00Z","v":47963,"vw":16.125649},{"c":16.52,"h":17,"l":16,"n":926,"o":16.52,"t":"2026-04-23T04:00:00Z","v":47212,"vw":16.366064},{"c":16.76,"h":16.81,"l":15.87,"n":558,"o":16.63,"t":"2026-04-24T04:00:00Z","v":43672,"vw":16.334545},{"c":16.89,"h":17.07,"l":16.705,"n":791,"o":16.9,"t":"2026-04-27T04:00:00Z","v":31713,"vw":16.900087},{"c":16.88,"h":17.05,"l":15.54,"n":570,"o":16.56,"t":"2026-04-28T04:00:00Z","v":24117,"vw":16.701081},{"c":16.71,"h":17.13,"l":16.4876,"n":436,"o":16.65,"t":"2026-04-29T04:00:00Z","v":15626,"vw":16.778634},{"c":17.47,"h":17.64,"l":15.78,"n":607,"o":17.06,"t":"2026-04-30T04:00:00Z","v":46937,"vw":16.632345},{"c":18.43,"h":18.91,"l":17.18,"n":1237,"o":17.42,"t":"2026-05-01T04:00:00Z","v":50359,"vw":18.358789},{"c":18.01,"h":19.38,"l":17.75,"n":1256,"o":18.23,"t":"2026-05-04T04:00:00Z","v":45832,"vw":18.560598},{"c":17.56,"h":18.59,"l":16.8,"n":1162,"o":17.94,"t":"2026-05-05T04:00:00Z","v":47219,"vw":17.285893},{"c":18.01,"h":18.45,"l":17.48,"n":640,"o":18,"t":"2026-05-06T04:00:00Z","v":26371,"vw":18.040988},{"c":14.95,"h":17.64,"l":14.44,"n":2203,"o":17.64,"t":"2026-05-07T04:00:00Z","v":126117,"vw":15.823786},{"c":12.37,"h":14.9,"l":11.45,"n":3444,"o":14.9,"t":"2026-05-08T04:00:00Z","v":260557,"vw":12.525765},{"c":11.29,"h":13.82,"l":11.29,"n":4312,"o":12.5,"t":"2026-05-11T04:00:00Z","v":259373,"vw":12.156691},{"c":9.55,"h":11.29,"l":9.55,"n":4885,"o":11,"t":"2026-05-12T04:00:00Z","v":270334,"vw":10.087356},{"c":10.33,"h":11.4,"l":10.01,"n":3429,"o":10.1,"t":"2026-05-13T04:00:00Z","v":245656,"vw":10.686436},{"c":11.18,"h":11.19,"l":10.1,"n":1316,"o":10.36,"t":"2026-05-14T04:00:00Z","v":55128,"vw":10.978876},{"c":10.25,"h":11.5,"l":10.12,"n":2227,"o":11.4,"t":"2026-05-15T04:00:00Z","v":97082,"vw":10.471082},{"c":10.67,"h":10.8,"l":10,"n":1067,"o":10.21,"t":"2026-05-18T04:00:00Z","v":54033,"vw":10.436053},{"c":9.22,"h":10.31,"l":9.03,"n":2458,"o":10.31,"t":"2026-05-19T04:00:00Z","v":160815,"vw":9.593352},{"c":8.81,"h":9.22,"l":8.57,"n":1657,"o":9.01,"t":"2026-05-20T04:00:00Z","v":102866,"vw":8.893706},{"c":9,"h":9.17,"l":8.57,"n":1218,"o":8.74,"t":"2026-05-21T04:00:00Z","v":73563,"vw":8.96514},{"c":8.62,"h":9.375,"l":8.51,"n":1406,"o":9,"t":"2026-05-22T04:00:00Z","v":89008,"vw":8.782815},{"c":8.8,"h":9.27,"l":7.9,"n":2648,"o":8.89,"t":"2026-05-26T04:00:00Z","v":180071,"vw":8.488472},{"c":8.8,"h":9.631,"l":8.69,"n":1489,"o":9.01,"t":"2026-05-27T04:00:00Z","v":101599,"vw":8.93077},{"c":8.49,"h":8.96,"l":8.23,"n":1119,"o":8.69,"t":"2026-05-28T04:00:00Z","v":80919,"vw":8.540349},{"c":8.16,"h":8.8599,"l":8.12,"n":936,"o":8.63,"t":"2026-05-29T04:00:00Z","v":60413,"vw":8.284744},{"c":7.45,"h":8.5,"l":7.38,"n":2272,"o":8.24,"t":"2026-06-01T04:00:00Z","v":378310,"vw":7.803529},{"c":7.6,"h":8.26,"l":7.27,"n":3277,"o":7.64,"t":"2026-06-02T04:00:00Z","v":212193,"vw":7.559609},{"c":6.8,"h":7.49,"l":6.74,"n":2729,"o":7.49,"t":"2026-06-03T04:00:00Z","v":196144,"vw":6.946222},{"c":6.46,"h":7.2269,"l":6.38,"n":2804,"o":6.73,"t":"2026-06-04T04:00:00Z","v":221365,"vw":6.599367},{"c":6.19,"h":6.85,"l":6.05,"n":2451,"o":6.5,"t":"2026-06-05T04:00:00Z","v":225736,"vw":6.290669},{"c":6.18,"h":6.5596,"l":6.0708,"n":3320,"o":6.32,"t":"2026-06-08T04:00:00Z","v":272980,"vw":6.277434},{"c":4.41,"h":6.12,"l":4.22,"n":4977,"o":6.12,"t":"2026-06-09T04:00:00Z","v":588888,"vw":4.711046},{"c":3.99,"h":4.42,"l":3.85,"n":6134,"o":4.4,"t":"2026-06-10T04:00:00Z","v":583136,"vw":4.070641},{"c":4.85,"h":4.85,"l":3.9005,"n":3042,"o":4,"t":"2026-06-11T04:00:00Z","v":245994,"vw":4.427433},{"c":4.69,"h":5.0565,"l":4.4,"n":1528,"o":4.71,"t":"2026-06-12T04:00:00Z","v":149776,"vw":4.640395},{"c":5.04,"h":5.36,"l":4.79,"n":1497,"o":4.89,"t":"2026-06-15T04:00:00Z","v":125802,"vw":5.104259},{"c":5.19,"h":5.3,"l":5.0086,"n":1274,"o":5.09,"t":"2026-06-16T04:00:00Z","v":76674,"vw":5.171886},{"c":5.2,"h":5.55,"l":4.86,"n":1257,"o":5.2,"t":"2026-06-17T04:00:00Z","v":103743,"vw":5.248156},{"c":4.83,"h":5.67,"l":4.63,"n":1869,"o":5.5,"t":"2026-06-18T04:00:00Z","v":488943,"vw":4.96271},{"c":4.84,"h":5.1,"l":4.67,"n":730,"o":4.97,"t":"2026-06-22T04:00:00Z","v":104042,"vw":4.781554},{"c":4.4,"h":4.7769,"l":4.3266,"n":818,"o":4.6,"t":"2026-06-23T04:00:00Z","v":89861,"vw":4.458935},{"c":4.45,"h":4.76,"l":4.34,"n":735,"o":4.4,"t":"2026-06-24T04:00:00Z","v":72087,"vw":4.559538},{"c":4.62,"h":4.77,"l":4.18,"n":1052,"o":4.45,"t":"2026-06-25T04:00:00Z","v":121981,"vw":4.485361},{"c":4.49,"h":4.9,"l":4.31,"n":602,"o":4.51,"t":"2026-06-26T04:00:00Z","v":56208,"vw":4.613006},{"c":4.73,"h":4.85,"l":4.3041,"n":617,"o":4.35,"t":"2026-06-29T04:00:00Z","v":51697,"vw":4.632937},{"c":5.21,"h":5.2712,"l":4.75,"n":847,"o":4.75,"t":"2026-06-30T04:00:00Z","v":86608,"vw":5.105416},{"c":5.18,"h":5.333,"l":4.8501,"n":595,"o":5.19,"t":"2026-07-01T04:00:00Z","v":42198,"vw":5.077214},{"c":5.09,"h":5.36,"l":5.01,"n":569,"o":5.29,"t":"2026-07-02T04:00:00Z","v":23564,"vw":5.180622},{"c":5.47,"h":5.5592,"l":5.13,"n":647,"o":5.27,"t":"2026-07-06T04:00:00Z","v":34172,"vw":5.442772},{"c":4.96,"h":5.45,"l":4.93,"n":736,"o":5.45,"t":"2026-07-07T04:00:00Z","v":61542,"vw":5.05652},{"c":5.12,"h":5.19,"l":4.98,"n":210,"o":4.98,"t":"2026-07-08T04:00:00Z","v":13873,"vw":5.067568},{"c":5.38,"h":5.49,"l":5.01,"n":426,"o":5.29,"t":"2026-07-09T04:00:00Z","v":27914,"vw":5.348758},{"c":5.34,"h":5.5,"l":5.14,"n":553,"o":5.44,"t":"2026-07-10T04:00:00Z","v":38972,"vw":5.302186},{"c":5.4,"h":5.52,"l":5.22,"n":675,"o":5.33,"t":"2026-07-13T04:00:00Z","v":43544,"vw":5.393393},{"c":5.43,"h":5.53,"l":5.09,"n":616,"o":5.49,"t":"2026-07-14T04:00:00Z","v":30874,"vw":5.381241},{"c":5.37,"h":5.44,"l":5.2283,"n":560,"o":5.44,"t":"2026-07-15T04:00:00Z","v":26759,"vw":5.33666},{"c":5.14,"h":5.586,"l":5.04,"n":585,"o":5.3,"t":"2026-07-16T04:00:00Z","v":34112,"vw":5.189215},{"c":5.4,"h":5.48,"l":5.01,"n":549,"o":5.04,"t":"2026-07-17T04:00:00Z","v":28072,"vw":5.333182},{"c":5.29,"h":5.36,"l":5.0618,"n":713,"o":5.36,"t":"2026-07-20T04:00:00Z","v":56419,"vw":5.246875},{"c":5.44,"h":5.66,"l":5.2,"n":652,"o":5.2,"t":"2026-07-21T04:00:00Z","v":40768,"vw":5.502801},{"c":5.18,"h":5.59,"l":5.15,"n":591,"o":5.48,"t":"2026-07-22T04:00:00Z","v":14925,"vw":5.399639},{"c":5.01,"h":5.3582,"l":5.01,"n":478,"o":5.28,"t":"2026-07-23T04:00:00Z","v":26504,"vw":5.117119},{"c":4.9,"h":5.25,"l":4.86,"n":387,"o":5.01,"t":"2026-07-24T04:00:00Z","v":37870,"vw":4.995208},{"c":4.87,"h":5.13,"l":4.8,"n":1118,"o":4.9,"t":"2026-07-27T04:00:00Z","v":42078,"vw":4.918894},{"c":4.64,"h":4.9533,"l":4.62,"n":449,"o":4.79,"t":"2026-07-28T04:00:00Z","v":39227,"vw":4.724001},{"c":4.35,"h":4.9,"l":4.1,"n":664,"o":4.75,"t":"2026-07-29T04:00:00Z","v":87342,"vw":4.443087},{"c":4.42,"h":4.6,"l":4.28,"n":650,"o":4.52,"t":"2026-07-30T04:00:00Z","v":36724,"vw":4.427767},{"c":4.53,"h":4.8,"l":4.3,"n":578,"o":4.59,"t":"2026-07-31T04:00:00Z","v":41541,"vw":4.546177},{"c":4.43,"h":4.59,"l":4.3,"n":892,"o":4.42,"t":"2026-08-03T04:00:00Z","v":69974,"vw":4.405614},{"c":4.52,"h":4.8,"l":4.4066,"n":688,"o":4.56,"t":"2026-08-04T04:00:00Z","v":34912,"vw":4.585859},{"c":4.57,"h":4.75,"l":4.52,"n":583,"o":4.64,"t":"2026-08-05T04:00:00Z","v":27653,"vw":4.664421},{"c":4.65,"h":4.7499,"l":4.53,"n":297,"o":4.67,"t":"2026-08-06T04:00:00Z","v":17083,"vw":4.643309},{"c":4.75,"h":4.77,"l":4.58,"n":380,"o":4.7,"t":"2026-08-07T04:00:00Z","v":21264,"vw":4.692494},{"c":5.19,"h":5.19,"l":4.665,"n":542,"o":4.8,"t":"2026-08-10T04:00:00Z","v":52901,"vw":4.903799},{"c":5.15,"h":5.2,"l":5.005,"n":396,"o":5.2,"t":"2026-08-11T04:00:00Z","v":17821,"vw":5.136267},{"c":5.45,"h":5.79,"l":5.12,"n":1190,"o":5.25,"t":"2026-08-12T04:00:00Z","v":75858,"vw":5.487325},{"c":5.36,"h":5.49,"l":5.3,"n":252,"o":5.4,"t":"2026-08-13T04:00:00Z","v":10891,"vw":5.362177},{"c":5.42,"h":5.59,"l":5.3,"n":369,"o":5.3,"t":"2026-08-14T04:00:00Z","v":25566,"vw":5.447522},{"c":5.82,"h":5.95,"l":5.4,"n":1024,"o":5.56,"t":"2026-08-17T04:00:00Z","v":97322,"vw":5.77597},{"c":5.52,"h":5.9326,"l":5.48,"n":944,"o":5.8,"t":"2026-08-18T04:00:00Z","v":52843,"vw":5.610892},{"c":5.37,"h":5.7078,"l":5.37,"n":328,"o":5.52,"t":"2026-08-19T04:00:00Z","v":27301,"vw":5.478403},{"c":5.36,"h":5.6159,"l":5.13,"n":1223,"o":5.37,"t":"2026-08-20T04:00:00Z","v":55817,"vw":5.335235},{"c":5.15,"h":5.38,"l":5.14,"n":5301,"o":5.38,"t":"2026-08-21T04:00:00Z","v":69565,"vw":5.231436},{"c":4.99,"h":5.215,"l":4.9,"n":691,"o":5.15,"t":"2026-08-24T04:00:00Z","v":45698,"vw":5.032389},{"c":5.09,"h":5.26,"l":5.005,"n":405,"o":5.12,"t":"2026-08-25T04:00:00Z","v":32958,"vw":5.111267},{"c":5.3,"h":5.3625,"l":5.05,"n":646,"o":5.07,"t":"2026-08-26T04:00:00Z","v":36290,"vw":5.155626},{"c":5.21,"h":5.3498,"l":5.105,"n":457,"o":5.3,"t":"2026-08-27T04:00:00Z","v":20507,"vw":5.163638},{"c":5.04,"h":5.39,"l":4.995,"n":707,"o":5.27,"t":"2026-08-28T04:00:00Z","v":27057,"vw":5.174307},{"c":4.82,"h":5.28,"l":4.82,"n":658,"o":5.14,"t":"2026-08-31T04:00:00Z","v":54155,"vw":4.967233},{"c":4.5,"h":5.13,"l":4.42,"n":819,"o":5,"t":"2026-09-01T04:00:00Z","v":62814,"vw":4.817928},{"c":4.86,"h":4.97,"l":4.17,"n":989,"o":4.17,"t":"2026-09-02T04:00:00Z","v":74360,"vw":4.788554},{"c":4.51,"h":5,"l":4.5,"n":654,"o":4.8,"t":"2026-09-03T04:00:00Z","v":78492,"vw":4.638896},{"c":4.8,"h":4.89,"l":4.61,"n":371,"o":4.61,"t":"2026-09-04T04:00:00Z","v":31445,"vw":4.767048},{"c":4.92,"h":5,"l":4.4,"n":726,"o":4.85,"t":"2026-09-08T04:00:00Z","v":362321,"vw":4.463724},{"c":5,"h":5.09,"l":4.72,"n":213,"o":4.91,"t":"2026-09-09T04:00:00Z","v":16030,"vw":4.992214},{"c":4.95,"h":5,"l":4.81,"n":247,"o":5,"t":"2026-09-10T04:00:00Z","v":15041,"vw":4.923271},{"c":4.58,"h":5.0034,"l":4.58,"n":295,"o":5.0034,"t":"2026-09-11T04:00:00Z","v":13507,"vw":4.736212},{"c":4.44,"h":4.66,"l":4.44,"n":346,"o":4.65,"t":"2026-09-14T04:00:00Z","v":23850,"vw":4.551395},{"c":4.33,"h":4.5,"l":4.2002,"n":328,"o":4.44,"t":"2026-09-15T04:00:00Z","v":27149,"vw":4.34778},{"c":4.26,"h":4.4,"l":4.23,"n":299,"o":4.37,"t":"2026-09-16T04:00:00Z","v":21601,"vw":4.31073},{"c":4.4,"h":4.5195,"l":4.3,"n":217,"o":4.3885,"t":"2026-09-17T04:00:00Z","v":19346,"vw":4.398146},{"c":4.32,"h":4.59,"l":4.32,"n":266,"o":4.4205,"t":"2026-09-18T04:00:00Z","v":20525,"vw":4.421191},{"c":4.39,"h":4.53,"l":4.31,"n":259,"o":4.32,"t":"2026-09-21T04:00:00Z","v":14708,"vw":4.398248},{"c":4.3,"h":4.47,"l":4.26,"n":301,"o":4.47,"t":"2026-09-22T04:00:00Z","v":26292,"vw":4.337913},{"c":4.24,"h":4.52,"l":4.21,"n":390,"o":4.3,"t":"2026-09-23T04:00:00Z","v":48713,"vw":4.297132},{"c":4.12,"h":4.26,"l":4.06,"n":312,"o":4.26,"t":"2026-09-24T04:00:00Z","v":35289,"vw":4.146996},{"c":4.14,"h":4.195,"l":4.06,"n":272,"o":4.07,"t":"2026-09-25T04:00:00Z","v":22574,"vw":4.131935},{"c":3.89,"h":4.207,"l":3.86,"n":392,"o":4.06,"t":"2026-09-28T04:00:00Z","v":33996,"vw":3.956764},{"c":3.96,"h":4.005,"l":3.78,"n":293,"o":3.84,"t":"2026-09-29T04:00:00Z","v":32492,"vw":3.885645},{"c":4.02,"h":4.09,"l":3.9,"n":178,"o":3.9,"t":"2026-09-30T04:00:00Z","v":21146,"vw":4.040265},{"c":3.96,"h":4.1,"l":3.81,"n":205,"o":4.1,"t":"2026-10-01T04:00:00Z","v":11421,"vw":3.998348},{"c":3.82,"h":4.2574,"l":3.82,"n":234,"o":4.05,"t":"2026-10-02T04:00:00Z","v":13142,"vw":3.898585},{"c":3.86,"h":3.93,"l":3.63,"n":266,"o":3.89,"t":"2026-10-05T04:00:00Z","v":25943,"vw":3.782801},{"c":3.905,"h":4.049,"l":3.9,"n":208,"o":3.95,"t":"2026-10-06T04:00:00Z","v":14356,"vw":3.967736},{"c":3.86,"h":3.965,"l":3.82,"n":131,"o":3.95,"t":"2026-10-07T04:00:00Z","v":10044,"vw":3.889651},{"c":3.84,"h":3.92,"l":3.7712,"n":138,"o":3.85,"t":"2026-10-08T04:00:00Z","v":9052,"vw":3.815649},{"c":3.72,"h":4.03,"l":3.71,"n":144,"o":3.92,"t":"2026-10-09T04:00:00Z","v":9652,"vw":3.815067},{"c":3.61,"h":3.845,"l":3.59,"n":254,"o":3.78,"t":"2026-10-12T04:00:00Z","v":28283,"vw":3.670282},{"c":3.55,"h":3.6986,"l":3.39,"n":288,"o":3.5526,"t":"2026-10-13T04:00:00Z","v":38801,"vw":3.497465},{"c":3.45,"h":3.57,"l":3.4,"n":208,"o":3.5,"t":"2026-10-14T04:00:00Z","v":18053,"vw":3.463113},{"c":3.2,"h":3.44,"l":3.06,"n":476,"o":3.4,"t":"2026-10-15T04:00:00Z","v":44082,"vw":3.265745},{"c":3.02,"h":3.3,"l":2.98,"n":348,"o":3.23,"t":"2026-10-16T04:00:00Z","v":36295,"vw":3.070166},{"c":2.92,"h":3.15,"l":2.83,"n":635,"o":3,"t":"2026-10-19T04:00:00Z","v":101198,"vw":3.022801},{"c":2.77,"h":2.94,"l":2.23,"n":1265,"o":2.86,"t":"2026-10-20T04:00:00Z","v":161242,"vw":2.655268},{"c":2.76,"h":2.9243,"l":2.71,"n":622,"o":2.76,"t":"2026-10-21T04:00:00Z","v":70294,"vw":2.816612},{"c":2.66,"h":2.7655,"l":2.615,"n":636,"o":2.73,"t":"2026-10-22T04:00:00Z","v":50383,"vw":2.675746}],"volatilityBars":[{"c":4.47,"h":4.47,"l":4.47,"n":7,"o":4.47,"t":"2026-09-22T13:30:00Z","v":132,"vw":4.47},{"c":4.325,"h":4.42,"l":4.31,"n":39,"o":4.42,"t":"2026-09-22T14:00:00Z","v":16382,"vw":4.350401},{"c":4.2902,"h":4.2902,"l":4.2902,"n":3,"o":4.2902,"t":"2026-09-22T14:15:00Z","v":612,"vw":4.2902},{"c":4.37,"h":4.37,"l":4.29,"n":6,"o":4.29,"t":"2026-09-22T14:30:00Z","v":411,"vw":4.316667},{"c":4.37,"h":4.37,"l":4.36,"n":8,"o":4.37,"t":"2026-09-22T15:00:00Z","v":825,"vw":4.36875},{"c":4.2823,"h":4.2823,"l":4.2823,"n":2,"o":4.2823,"t":"2026-09-22T16:00:00Z","v":102,"vw":4.2823},{"c":4.335,"h":4.335,"l":4.28,"n":6,"o":4.28,"t":"2026-09-22T16:15:00Z","v":396,"vw":4.315164},{"c":4.335,"h":4.335,"l":4.335,"n":1,"o":4.335,"t":"2026-09-22T16:45:00Z","v":100,"vw":4.335},{"c":4.32,"h":4.32,"l":4.29,"n":18,"o":4.29,"t":"2026-09-22T17:45:00Z","v":2137,"vw":4.299487},{"c":4.31,"h":4.3192,"l":4.31,"n":2,"o":4.3192,"t":"2026-09-22T18:00:00Z","v":250,"vw":4.31552},{"c":4.3,"h":4.3,"l":4.3,"n":6,"o":4.3,"t":"2026-09-22T18:30:00Z","v":512,"vw":4.3},{"c":4.28,"h":4.37,"l":4.26,"n":46,"o":4.26,"t":"2026-09-22T19:45:00Z","v":2467,"vw":4.294805},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-09-22T20:00:00Z","v":412,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":5,"o":4.3,"t":"2026-09-23T13:30:00Z","v":393,"vw":4.3},{"c":4.37,"h":4.52,"l":4.37,"n":8,"o":4.4,"t":"2026-09-23T13:45:00Z","v":4065,"vw":4.488825},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-09-23T14:30:00Z","v":431,"vw":4.41},{"c":4.4,"h":4.4001,"l":4.31,"n":7,"o":4.4,"t":"2026-09-23T14:45:00Z","v":1418,"vw":4.381286},{"c":4.4,"h":4.49,"l":4.4,"n":10,"o":4.49,"t":"2026-09-23T15:15:00Z","v":3127,"vw":4.436429},{"c":4.39,"h":4.39,"l":4.39,"n":3,"o":4.39,"t":"2026-09-23T15:30:00Z","v":119,"vw":4.39},{"c":4.345,"h":4.3888,"l":4.345,"n":3,"o":4.3888,"t":"2026-09-23T16:30:00Z","v":600,"vw":4.3596},{"c":4.29,"h":4.32,"l":4.25,"n":44,"o":4.3,"t":"2026-09-23T17:00:00Z","v":4778,"vw":4.285115},{"c":4.25,"h":4.29,"l":4.24,"n":18,"o":4.25,"t":"2026-09-23T17:15:00Z","v":3133,"vw":4.252292},{"c":4.229,"h":4.2292,"l":4.229,"n":2,"o":4.2292,"t":"2026-09-23T18:00:00Z","v":358,"vw":4.229089},{"c":4.23,"h":4.25,"l":4.23,"n":15,"o":4.25,"t":"2026-09-23T18:30:00Z","v":918,"vw":4.236},{"c":4.24,"h":4.24,"l":4.22,"n":6,"o":4.22,"t":"2026-09-23T18:45:00Z","v":486,"vw":4.229524},{"c":4.25,"h":4.27,"l":4.22,"n":36,"o":4.23,"t":"2026-09-23T19:00:00Z","v":2921,"vw":4.252853},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-09-23T19:15:00Z","v":183,"vw":4.24},{"c":4.29,"h":4.3,"l":4.25,"n":21,"o":4.26,"t":"2026-09-23T19:30:00Z","v":5206,"vw":4.29035},{"c":4.25,"h":4.29,"l":4.21,"n":84,"o":4.255,"t":"2026-09-23T19:45:00Z","v":5961,"vw":4.236421},{"c":4.24,"h":4.24,"l":4.24,"n":4,"o":4.24,"t":"2026-09-23T20:00:00Z","v":12666,"vw":4.24},{"c":4.23,"h":4.26,"l":4.23,"n":19,"o":4.26,"t":"2026-09-24T13:30:00Z","v":1670,"vw":4.233728},{"c":4.2,"h":4.23,"l":4.2,"n":6,"o":4.23,"t":"2026-09-24T13:45:00Z","v":3652,"vw":4.210992},{"c":4.2,"h":4.2,"l":4.2,"n":7,"o":4.2,"t":"2026-09-24T14:15:00Z","v":345,"vw":4.2},{"c":4.2,"h":4.2013,"l":4.2,"n":15,"o":4.2013,"t":"2026-09-24T14:30:00Z","v":1349,"vw":4.20028},{"c":4.15,"h":4.2001,"l":4.14,"n":30,"o":4.2,"t":"2026-09-24T14:45:00Z","v":4023,"vw":4.165864},{"c":4.1591,"h":4.19,"l":4.1591,"n":5,"o":4.16,"t":"2026-09-24T15:00:00Z","v":900,"vw":4.168389},{"c":4.12,"h":4.12,"l":4.12,"n":7,"o":4.12,"t":"2026-09-24T15:15:00Z","v":154,"vw":4.12},{"c":4.145,"h":4.1713,"l":4.1,"n":9,"o":4.1005,"t":"2026-09-24T15:30:00Z","v":1941,"vw":4.112213},{"c":4.145,"h":4.19,"l":4.145,"n":11,"o":4.19,"t":"2026-09-24T15:45:00Z","v":2000,"vw":4.158903},{"c":4.12,"h":4.19,"l":4.12,"n":15,"o":4.19,"t":"2026-09-24T16:00:00Z","v":2405,"vw":4.183426},{"c":4.16,"h":4.1889,"l":4.15,"n":7,"o":4.15,"t":"2026-09-24T16:30:00Z","v":598,"vw":4.167213},{"c":4.145,"h":4.145,"l":4.145,"n":2,"o":4.145,"t":"2026-09-24T17:00:00Z","v":175,"vw":4.145},{"c":4.145,"h":4.145,"l":4.145,"n":1,"o":4.145,"t":"2026-09-24T17:15:00Z","v":500,"vw":4.145},{"c":4.1284,"h":4.145,"l":4.1284,"n":2,"o":4.145,"t":"2026-09-24T17:30:00Z","v":600,"vw":4.142233},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-09-24T17:45:00Z","v":121,"vw":4.11},{"c":4.145,"h":4.145,"l":4.145,"n":3,"o":4.145,"t":"2026-09-24T18:15:00Z","v":300,"vw":4.145},{"c":4.09,"h":4.11,"l":4.09,"n":22,"o":4.1,"t":"2026-09-24T18:30:00Z","v":2427,"vw":4.1},{"c":4.06,"h":4.1195,"l":4.06,"n":13,"o":4.1195,"t":"2026-09-24T18:45:00Z","v":1142,"vw":4.096778},{"c":4.105,"h":4.12,"l":4.09,"n":20,"o":4.12,"t":"2026-09-24T19:00:00Z","v":7731,"vw":4.099732},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-24T19:15:00Z","v":100,"vw":4.1},{"c":4.125,"h":4.125,"l":4.06,"n":12,"o":4.06,"t":"2026-09-24T19:30:00Z","v":543,"vw":4.089234},{"c":4.14,"h":4.14,"l":4.115,"n":10,"o":4.115,"t":"2026-09-24T19:45:00Z","v":399,"vw":4.123333},{"c":4.12,"h":4.12,"l":4.12,"n":3,"o":4.12,"t":"2026-09-24T20:00:00Z","v":221,"vw":4.12},{"c":4.14,"h":4.15,"l":4.07,"n":15,"o":4.07,"t":"2026-09-25T13:30:00Z","v":3860,"vw":4.103843},{"c":4.1399,"h":4.1399,"l":4.06,"n":4,"o":4.1,"t":"2026-09-25T13:45:00Z","v":451,"vw":4.099967},{"c":4.15,"h":4.15,"l":4.13,"n":16,"o":4.1395,"t":"2026-09-25T14:15:00Z","v":5142,"vw":4.143649},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-25T14:30:00Z","v":200,"vw":4.1},{"c":4.14,"h":4.18,"l":4.14,"n":15,"o":4.18,"t":"2026-09-25T15:00:00Z","v":965,"vw":4.171189},{"c":4.14,"h":4.14,"l":4.14,"n":4,"o":4.14,"t":"2026-09-25T15:15:00Z","v":345,"vw":4.14},{"c":4.15,"h":4.15,"l":4.08,"n":11,"o":4.08,"t":"2026-09-25T16:15:00Z","v":995,"vw":4.141822},{"c":4.15,"h":4.1595,"l":4.15,"n":3,"o":4.1595,"t":"2026-09-25T17:15:00Z","v":411,"vw":4.152549},{"c":4.195,"h":4.195,"l":4.16,"n":8,"o":4.16,"t":"2026-09-25T17:45:00Z","v":1210,"vw":4.169775},{"c":4.08,"h":4.1,"l":4.08,"n":10,"o":4.1,"t":"2026-09-25T18:00:00Z","v":378,"vw":4.087055},{"c":4.125,"h":4.125,"l":4.125,"n":2,"o":4.125,"t":"2026-09-25T18:15:00Z","v":1000,"vw":4.125},{"c":4.145,"h":4.19,"l":4.145,"n":4,"o":4.19,"t":"2026-09-25T18:30:00Z","v":796,"vw":4.173267},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-09-25T18:45:00Z","v":125,"vw":4.1},{"c":4.145,"h":4.145,"l":4.145,"n":2,"o":4.145,"t":"2026-09-25T19:15:00Z","v":700,"vw":4.145},{"c":4.1,"h":4.11,"l":4.1,"n":8,"o":4.1,"t":"2026-09-25T19:30:00Z","v":1749,"vw":4.101266},{"c":4.1005,"h":4.15,"l":4.1005,"n":23,"o":4.14,"t":"2026-09-25T19:45:00Z","v":1212,"vw":4.131891},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-09-25T20:00:00Z","v":1409,"vw":4.14},{"c":4.207,"h":4.207,"l":4.06,"n":7,"o":4.06,"t":"2026-09-28T13:30:00Z","v":506,"vw":4.1356},{"c":4.1,"h":4.1899,"l":4.0105,"n":21,"o":4.1107,"t":"2026-09-28T14:15:00Z","v":4170,"vw":4.074502},{"c":4.01,"h":4.0336,"l":4.01,"n":8,"o":4.0336,"t":"2026-09-28T14:30:00Z","v":630,"vw":4.01944},{"c":4.05,"h":4.05,"l":4,"n":8,"o":4,"t":"2026-09-28T14:45:00Z","v":952,"vw":4.03897},{"c":4,"h":4.07,"l":3.985,"n":6,"o":3.985,"t":"2026-09-28T15:00:00Z","v":911,"vw":4.045},{"c":3.9984,"h":4.03,"l":3.975,"n":18,"o":4,"t":"2026-09-28T15:15:00Z","v":2069,"vw":3.990007},{"c":3.98,"h":3.98,"l":3.88,"n":39,"o":3.93,"t":"2026-09-28T15:30:00Z","v":4603,"vw":3.929731},{"c":3.93,"h":3.93,"l":3.8616,"n":18,"o":3.88,"t":"2026-09-28T15:45:00Z","v":1977,"vw":3.881118},{"c":3.91,"h":3.91,"l":3.9,"n":10,"o":3.9,"t":"2026-09-28T16:15:00Z","v":680,"vw":3.904},{"c":4.02,"h":4.02,"l":3.965,"n":10,"o":3.965,"t":"2026-09-28T16:30:00Z","v":2399,"vw":3.985155},{"c":3.92,"h":3.92,"l":3.91,"n":24,"o":3.91,"t":"2026-09-28T18:30:00Z","v":1463,"vw":3.911261},{"c":3.91,"h":3.925,"l":3.86,"n":26,"o":3.925,"t":"2026-09-28T18:45:00Z","v":5411,"vw":3.882015},{"c":3.87,"h":3.9491,"l":3.87,"n":4,"o":3.9491,"t":"2026-09-28T19:15:00Z","v":330,"vw":3.914709},{"c":3.9313,"h":3.9313,"l":3.9313,"n":1,"o":3.9313,"t":"2026-09-28T19:30:00Z","v":100,"vw":3.9313},{"c":3.87,"h":3.94,"l":3.87,"n":42,"o":3.9,"t":"2026-09-28T19:45:00Z","v":2819,"vw":3.911688},{"c":3.89,"h":3.89,"l":3.89,"n":3,"o":3.89,"t":"2026-09-28T20:00:00Z","v":691,"vw":3.89},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-28T22:30:00Z","v":200,"vw":4},{"c":3.9,"h":3.9,"l":3.9,"n":5,"o":3.9,"t":"2026-09-28T23:45:00Z","v":1600,"vw":3.9},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-29T12:30:00Z","v":115,"vw":4},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-09-29T13:15:00Z","v":200,"vw":3.95},{"c":3.85,"h":3.94,"l":3.78,"n":49,"o":3.84,"t":"2026-09-29T13:30:00Z","v":14379,"vw":3.825833},{"c":3.898,"h":4.005,"l":3.89,"n":11,"o":3.89,"t":"2026-09-29T13:45:00Z","v":4093,"vw":3.931004},{"c":3.935,"h":3.935,"l":3.935,"n":2,"o":3.935,"t":"2026-09-29T14:15:00Z","v":575,"vw":3.935},{"c":3.92,"h":3.96,"l":3.92,"n":24,"o":3.95,"t":"2026-09-29T14:30:00Z","v":2601,"vw":3.946957},{"c":3.92,"h":3.92,"l":3.92,"n":2,"o":3.92,"t":"2026-09-29T14:45:00Z","v":130,"vw":3.92},{"c":3.9695,"h":3.9695,"l":3.93,"n":6,"o":3.93,"t":"2026-09-29T15:00:00Z","v":819,"vw":3.948457},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-09-29T15:30:00Z","v":201,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-09-29T15:45:00Z","v":101,"vw":3.9},{"c":3.92,"h":3.925,"l":3.92,"n":3,"o":3.925,"t":"2026-09-29T16:15:00Z","v":909,"vw":3.92275},{"c":3.9,"h":3.9,"l":3.87,"n":4,"o":3.87,"t":"2026-09-29T16:30:00Z","v":520,"vw":3.892857},{"c":3.94,"h":3.94,"l":3.9058,"n":14,"o":3.9058,"t":"2026-09-29T17:30:00Z","v":909,"vw":3.934347},{"c":3.9499,"h":3.9499,"l":3.9499,"n":1,"o":3.9499,"t":"2026-09-29T17:45:00Z","v":100,"vw":3.9499},{"c":3.94,"h":3.95,"l":3.94,"n":9,"o":3.95,"t":"2026-09-29T18:00:00Z","v":1492,"vw":3.949286},{"c":3.965,"h":3.965,"l":3.965,"n":1,"o":3.965,"t":"2026-09-29T19:15:00Z","v":100,"vw":3.965},{"c":3.965,"h":3.965,"l":3.965,"n":4,"o":3.965,"t":"2026-09-29T19:30:00Z","v":420,"vw":3.965},{"c":3.975,"h":3.98,"l":3.965,"n":37,"o":3.98,"t":"2026-09-29T19:45:00Z","v":2721,"vw":3.974588},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-09-29T20:00:00Z","v":201,"vw":3.96},{"c":4.05,"h":4.05,"l":3.9,"n":25,"o":3.9,"t":"2026-09-30T13:30:00Z","v":3008,"vw":3.963236},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-09-30T14:00:00Z","v":250,"vw":4.05},{"c":4.055,"h":4.07,"l":4.055,"n":10,"o":4.07,"t":"2026-09-30T14:45:00Z","v":3900,"vw":4.055769},{"c":4.05,"h":4.06,"l":4.05,"n":9,"o":4.055,"t":"2026-09-30T15:00:00Z","v":723,"vw":4.055},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-09-30T15:15:00Z","v":775,"vw":4.07},{"c":4.085,"h":4.09,"l":4.085,"n":5,"o":4.085,"t":"2026-09-30T16:30:00Z","v":603,"vw":4.085833},{"c":4.045,"h":4.07,"l":4.045,"n":8,"o":4.07,"t":"2026-09-30T17:15:00Z","v":651,"vw":4.065146},{"c":4.05,"h":4.05,"l":4.05,"n":6,"o":4.05,"t":"2026-09-30T19:00:00Z","v":8687,"vw":4.05},{"c":4.01,"h":4.09,"l":4.01,"n":13,"o":4.0867,"t":"2026-09-30T19:45:00Z","v":869,"vw":4.06835},{"c":4.02,"h":4.02,"l":4.02,"n":4,"o":4.02,"t":"2026-09-30T20:00:00Z","v":301,"vw":4.02},{"c":4.05,"h":4.1,"l":4.02,"n":10,"o":4.1,"t":"2026-10-01T13:30:00Z","v":656,"vw":4.045774},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-01T14:00:00Z","v":500,"vw":4.1},{"c":4.065,"h":4.065,"l":4.065,"n":1,"o":4.065,"t":"2026-10-01T15:15:00Z","v":227,"vw":4.065},{"c":4.03,"h":4.1,"l":4.03,"n":2,"o":4.1,"t":"2026-10-01T15:45:00Z","v":600,"vw":4.088333},{"c":3.98,"h":4.03,"l":3.98,"n":13,"o":4.03,"t":"2026-10-01T16:00:00Z","v":2356,"vw":4.014375},{"c":4.02,"h":4.02,"l":3.97,"n":10,"o":4.02,"t":"2026-10-01T18:30:00Z","v":2923,"vw":3.984801},{"c":3.97,"h":3.97,"l":3.945,"n":9,"o":3.95,"t":"2026-10-01T19:15:00Z","v":700,"vw":3.956022},{"c":3.94,"h":3.95,"l":3.94,"n":8,"o":3.95,"t":"2026-10-01T19:30:00Z","v":609,"vw":3.948314},{"c":3.915,"h":4,"l":3.81,"n":27,"o":3.89,"t":"2026-10-01T19:45:00Z","v":1169,"vw":3.885625},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-01T20:00:00Z","v":150,"vw":3.96},{"c":4.2574,"h":4.2574,"l":4,"n":10,"o":4.05,"t":"2026-10-02T13:30:00Z","v":1071,"vw":4.062306},{"c":4,"h":4,"l":3.92,"n":13,"o":4,"t":"2026-10-02T14:30:00Z","v":1305,"vw":3.993333},{"c":3.98,"h":3.98,"l":3.96,"n":5,"o":3.97,"t":"2026-10-02T14:45:00Z","v":329,"vw":3.969259},{"c":3.98,"h":3.98,"l":3.98,"n":5,"o":3.98,"t":"2026-10-02T15:00:00Z","v":301,"vw":3.98},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-02T15:15:00Z","v":600,"vw":3.99},{"c":3.92,"h":3.92,"l":3.92,"n":4,"o":3.92,"t":"2026-10-02T16:00:00Z","v":200,"vw":3.92},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-02T17:45:00Z","v":302,"vw":3.9},{"c":3.905,"h":3.905,"l":3.905,"n":1,"o":3.905,"t":"2026-10-02T18:15:00Z","v":100,"vw":3.905},{"c":3.885,"h":3.885,"l":3.885,"n":2,"o":3.885,"t":"2026-10-02T19:15:00Z","v":220,"vw":3.885},{"c":3.885,"h":3.89,"l":3.8702,"n":12,"o":3.89,"t":"2026-10-02T19:30:00Z","v":2700,"vw":3.875628},{"c":3.84,"h":3.875,"l":3.82,"n":22,"o":3.875,"t":"2026-10-02T19:45:00Z","v":1503,"vw":3.844338},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-10-02T20:00:00Z","v":3264,"vw":3.82},{"c":3.89,"h":3.89,"l":3.89,"n":6,"o":3.89,"t":"2026-10-05T13:30:00Z","v":617,"vw":3.89},{"c":3.905,"h":3.93,"l":3.86,"n":7,"o":3.89,"t":"2026-10-05T13:45:00Z","v":1300,"vw":3.896805},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-05T14:00:00Z","v":111,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":5,"o":3.9,"t":"2026-10-05T14:15:00Z","v":163,"vw":3.9},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-05T14:30:00Z","v":200,"vw":3.91},{"c":3.78,"h":3.84,"l":3.63,"n":38,"o":3.84,"t":"2026-10-05T14:45:00Z","v":10920,"vw":3.696166},{"c":3.7076,"h":3.7898,"l":3.7,"n":13,"o":3.7898,"t":"2026-10-05T15:00:00Z","v":1115,"vw":3.748453},{"c":3.77,"h":3.77,"l":3.7253,"n":9,"o":3.7253,"t":"2026-10-05T15:15:00Z","v":1034,"vw":3.761519},{"c":3.7852,"h":3.7852,"l":3.7852,"n":7,"o":3.7852,"t":"2026-10-05T15:30:00Z","v":170,"vw":3.7852},{"c":3.83,"h":3.83,"l":3.83,"n":7,"o":3.83,"t":"2026-10-05T15:45:00Z","v":555,"vw":3.83},{"c":3.9,"h":3.9,"l":3.83,"n":8,"o":3.83,"t":"2026-10-05T16:00:00Z","v":3000,"vw":3.877333},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-05T16:30:00Z","v":1000,"vw":3.9},{"c":3.86,"h":3.865,"l":3.86,"n":6,"o":3.865,"t":"2026-10-05T16:45:00Z","v":402,"vw":3.861667},{"c":3.8752,"h":3.8752,"l":3.8752,"n":1,"o":3.8752,"t":"2026-10-05T17:15:00Z","v":257,"vw":3.8752},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-05T18:30:00Z","v":166,"vw":3.88},{"c":3.865,"h":3.865,"l":3.85,"n":3,"o":3.85,"t":"2026-10-05T18:45:00Z","v":300,"vw":3.86},{"c":3.865,"h":3.865,"l":3.84,"n":2,"o":3.84,"t":"2026-10-05T19:15:00Z","v":200,"vw":3.8525},{"c":3.86,"h":3.88,"l":3.855,"n":18,"o":3.87,"t":"2026-10-05T19:30:00Z","v":2016,"vw":3.868443},{"c":3.86,"h":3.87,"l":3.85,"n":30,"o":3.85,"t":"2026-10-05T19:45:00Z","v":1041,"vw":3.861826},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-10-05T20:00:00Z","v":425,"vw":3.86},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-06T13:15:00Z","v":100,"vw":3.86},{"c":3.95,"h":3.95,"l":3.95,"n":5,"o":3.95,"t":"2026-10-06T13:30:00Z","v":132,"vw":3.95},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-06T13:45:00Z","v":108,"vw":3.91},{"c":4.0458,"h":4.0458,"l":3.9917,"n":4,"o":3.9917,"t":"2026-10-06T17:15:00Z","v":332,"vw":4.01875},{"c":3.951,"h":4.049,"l":3.95,"n":7,"o":4.049,"t":"2026-10-06T17:30:00Z","v":7600,"vw":3.990151},{"c":3.9582,"h":3.98,"l":3.95,"n":4,"o":3.95,"t":"2026-10-06T18:00:00Z","v":313,"vw":3.962587},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-06T18:15:00Z","v":100,"vw":3.96},{"c":3.9,"h":3.95,"l":3.9,"n":23,"o":3.95,"t":"2026-10-06T18:45:00Z","v":1325,"vw":3.927222},{"c":3.91,"h":3.92,"l":3.91,"n":4,"o":3.92,"t":"2026-10-06T19:00:00Z","v":351,"vw":3.913333},{"c":3.935,"h":3.935,"l":3.935,"n":1,"o":3.935,"t":"2026-10-06T19:15:00Z","v":100,"vw":3.935},{"c":3.905,"h":3.955,"l":3.9,"n":37,"o":3.935,"t":"2026-10-06T19:45:00Z","v":2864,"vw":3.914423},{"c":3.95,"h":3.95,"l":3.95,"n":5,"o":3.95,"t":"2026-10-07T13:30:00Z","v":704,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-07T13:45:00Z","v":157,"vw":3.95},{"c":3.905,"h":3.965,"l":3.9,"n":7,"o":3.965,"t":"2026-10-07T14:00:00Z","v":2040,"vw":3.91319},{"c":3.9,"h":3.9,"l":3.86,"n":5,"o":3.86,"t":"2026-10-07T14:15:00Z","v":426,"vw":3.884615},{"c":3.89,"h":3.9,"l":3.85,"n":11,"o":3.8552,"t":"2026-10-07T14:30:00Z","v":1921,"vw":3.88584},{"c":3.8919,"h":3.8919,"l":3.8919,"n":1,"o":3.8919,"t":"2026-10-07T17:00:00Z","v":100,"vw":3.8919},{"c":3.89,"h":3.89,"l":3.89,"n":4,"o":3.89,"t":"2026-10-07T17:15:00Z","v":412,"vw":3.89},{"c":3.855,"h":3.855,"l":3.855,"n":6,"o":3.855,"t":"2026-10-07T17:45:00Z","v":221,"vw":3.855},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-10-07T18:00:00Z","v":203,"vw":3.88},{"c":3.92,"h":3.92,"l":3.82,"n":5,"o":3.82,"t":"2026-10-07T18:15:00Z","v":2619,"vw":3.862441},{"c":3.89,"h":3.89,"l":3.85,"n":10,"o":3.85,"t":"2026-10-07T19:45:00Z","v":519,"vw":3.86},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-10-07T20:00:00Z","v":103,"vw":3.86},{"c":3.85,"h":3.85,"l":3.85,"n":6,"o":3.85,"t":"2026-10-08T13:30:00Z","v":163,"vw":3.85},{"c":3.8,"h":3.83,"l":3.8,"n":22,"o":3.83,"t":"2026-10-08T13:45:00Z","v":2834,"vw":3.803076},{"c":3.82,"h":3.82,"l":3.7712,"n":6,"o":3.7712,"t":"2026-10-08T14:00:00Z","v":633,"vw":3.801945},{"c":3.82,"h":3.82,"l":3.81,"n":5,"o":3.82,"t":"2026-10-08T14:15:00Z","v":401,"vw":3.815},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-08T14:30:00Z","v":200,"vw":3.82},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-08T15:30:00Z","v":214,"vw":3.92},{"c":3.8001,"h":3.8001,"l":3.8001,"n":1,"o":3.8001,"t":"2026-10-08T16:45:00Z","v":350,"vw":3.8001},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-08T17:00:00Z","v":432,"vw":3.85},{"c":3.8001,"h":3.8001,"l":3.8001,"n":1,"o":3.8001,"t":"2026-10-08T17:15:00Z","v":143,"vw":3.8001},{"c":3.81,"h":3.81,"l":3.81,"n":5,"o":3.81,"t":"2026-10-08T18:30:00Z","v":761,"vw":3.81},{"c":3.835,"h":3.835,"l":3.81,"n":5,"o":3.835,"t":"2026-10-08T19:30:00Z","v":1790,"vw":3.819406},{"c":3.835,"h":3.835,"l":3.835,"n":6,"o":3.835,"t":"2026-10-08T19:45:00Z","v":171,"vw":3.835},{"c":3.84,"h":3.84,"l":3.84,"n":3,"o":3.84,"t":"2026-10-08T20:00:00Z","v":123,"vw":3.84},{"c":3.83,"h":4.03,"l":3.83,"n":5,"o":3.92,"t":"2026-10-09T13:30:00Z","v":400,"vw":3.906923},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-09T14:00:00Z","v":600,"vw":3.9},{"c":3.91,"h":3.91,"l":3.9,"n":7,"o":3.9,"t":"2026-10-09T14:15:00Z","v":433,"vw":3.906},{"c":3.8,"h":3.8,"l":3.8,"n":8,"o":3.8,"t":"2026-10-09T15:00:00Z","v":393,"vw":3.8},{"c":3.79,"h":3.8872,"l":3.79,"n":12,"o":3.827,"t":"2026-10-09T15:15:00Z","v":1104,"vw":3.817514},{"c":3.8,"h":3.81,"l":3.8,"n":5,"o":3.81,"t":"2026-10-09T15:30:00Z","v":1200,"vw":3.800855},{"c":3.875,"h":3.875,"l":3.875,"n":1,"o":3.875,"t":"2026-10-09T16:00:00Z","v":100,"vw":3.875},{"c":3.8695,"h":3.8695,"l":3.81,"n":2,"o":3.81,"t":"2026-10-09T18:45:00Z","v":1000,"vw":3.8576},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-09T19:15:00Z","v":100,"vw":3.81},{"c":3.8,"h":3.8,"l":3.8,"n":5,"o":3.8,"t":"2026-10-09T19:30:00Z","v":1000,"vw":3.8},{"c":3.74,"h":3.79,"l":3.71,"n":42,"o":3.79,"t":"2026-10-09T19:45:00Z","v":2367,"vw":3.752717},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-09T20:00:00Z","v":113,"vw":3.72},{"c":3.75,"h":3.845,"l":3.72,"n":11,"o":3.78,"t":"2026-10-12T13:30:00Z","v":2513,"vw":3.778367},{"c":3.72,"h":3.75,"l":3.72,"n":5,"o":3.75,"t":"2026-10-12T13:45:00Z","v":736,"vw":3.725},{"c":3.63,"h":3.63,"l":3.63,"n":8,"o":3.63,"t":"2026-10-12T14:00:00Z","v":407,"vw":3.63},{"c":3.7112,"h":3.7112,"l":3.7112,"n":1,"o":3.7112,"t":"2026-10-12T14:15:00Z","v":150,"vw":3.7112},{"c":3.695,"h":3.695,"l":3.695,"n":1,"o":3.695,"t":"2026-10-12T14:30:00Z","v":5000,"vw":3.695},{"c":3.65,"h":3.7,"l":3.65,"n":7,"o":3.7,"t":"2026-10-12T14:45:00Z","v":1000,"vw":3.6875},{"c":3.675,"h":3.675,"l":3.65,"n":5,"o":3.65,"t":"2026-10-12T15:00:00Z","v":918,"vw":3.652723},{"c":3.7,"h":3.7273,"l":3.69,"n":5,"o":3.7273,"t":"2026-10-12T15:15:00Z","v":408,"vw":3.708843},{"c":3.675,"h":3.675,"l":3.6145,"n":3,"o":3.6145,"t":"2026-10-12T15:30:00Z","v":2633,"vw":3.616821},{"c":3.7,"h":3.7,"l":3.62,"n":32,"o":3.675,"t":"2026-10-12T15:45:00Z","v":3784,"vw":3.669323},{"c":3.65,"h":3.7,"l":3.65,"n":17,"o":3.7,"t":"2026-10-12T16:00:00Z","v":1221,"vw":3.692727},{"c":3.6895,"h":3.69,"l":3.6895,"n":3,"o":3.69,"t":"2026-10-12T16:15:00Z","v":488,"vw":3.689886},{"c":3.67,"h":3.67,"l":3.65,"n":8,"o":3.65,"t":"2026-10-12T16:45:00Z","v":626,"vw":3.654},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-12T18:00:00Z","v":210,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":10,"o":3.65,"t":"2026-10-12T18:15:00Z","v":896,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":8,"o":3.65,"t":"2026-10-12T19:00:00Z","v":450,"vw":3.65},{"c":3.65,"h":3.65,"l":3.64,"n":7,"o":3.64,"t":"2026-10-12T19:15:00Z","v":719,"vw":3.644484},{"c":3.6,"h":3.64,"l":3.59,"n":60,"o":3.62,"t":"2026-10-12T19:45:00Z","v":4795,"vw":3.613328},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-12T20:00:00Z","v":382,"vw":3.61},{"c":3.5523,"h":3.59,"l":3.5096,"n":16,"o":3.5526,"t":"2026-10-13T14:00:00Z","v":1889,"vw":3.549268},{"c":3.57,"h":3.59,"l":3.5,"n":10,"o":3.51,"t":"2026-10-13T14:15:00Z","v":797,"vw":3.546973},{"c":3.39,"h":3.57,"l":3.39,"n":23,"o":3.57,"t":"2026-10-13T14:30:00Z","v":3923,"vw":3.519606},{"c":3.445,"h":3.445,"l":3.39,"n":13,"o":3.4,"t":"2026-10-13T14:45:00Z","v":627,"vw":3.407778},{"c":3.42,"h":3.45,"l":3.42,"n":21,"o":3.45,"t":"2026-10-13T15:00:00Z","v":3992,"vw":3.448286},{"c":3.4,"h":3.553,"l":3.4,"n":18,"o":3.42,"t":"2026-10-13T15:15:00Z","v":6100,"vw":3.488898},{"c":3.41,"h":3.57,"l":3.4,"n":9,"o":3.57,"t":"2026-10-13T15:30:00Z","v":3733,"vw":3.549494},{"c":3.44,"h":3.44,"l":3.41,"n":7,"o":3.41,"t":"2026-10-13T16:15:00Z","v":358,"vw":3.43},{"c":3.4,"h":3.47,"l":3.4,"n":21,"o":3.45,"t":"2026-10-13T16:30:00Z","v":7682,"vw":3.439529},{"c":3.43,"h":3.45,"l":3.43,"n":7,"o":3.43,"t":"2026-10-13T16:45:00Z","v":747,"vw":3.437138},{"c":3.47,"h":3.47,"l":3.45,"n":12,"o":3.45,"t":"2026-10-13T17:00:00Z","v":1502,"vw":3.455502},{"c":3.6986,"h":3.6986,"l":3.48,"n":8,"o":3.48,"t":"2026-10-13T17:30:00Z","v":697,"vw":3.556433},{"c":3.565,"h":3.565,"l":3.565,"n":1,"o":3.565,"t":"2026-10-13T18:00:00Z","v":100,"vw":3.565},{"c":3.59,"h":3.59,"l":3.59,"n":3,"o":3.59,"t":"2026-10-13T18:30:00Z","v":556,"vw":3.59},{"c":3.6299,"h":3.6299,"l":3.59,"n":2,"o":3.59,"t":"2026-10-13T18:45:00Z","v":1180,"vw":3.612993},{"c":3.5501,"h":3.5607,"l":3.5501,"n":3,"o":3.5607,"t":"2026-10-13T19:00:00Z","v":787,"vw":3.55153},{"c":3.55,"h":3.56,"l":3.55,"n":3,"o":3.56,"t":"2026-10-13T19:15:00Z","v":895,"vw":3.551117},{"c":3.6,"h":3.6,"l":3.59,"n":27,"o":3.59,"t":"2026-10-13T19:45:00Z","v":1168,"vw":3.595385},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-13T20:00:00Z","v":704,"vw":3.55},{"c":3.55,"h":3.55,"l":3.5,"n":9,"o":3.5,"t":"2026-10-14T13:30:00Z","v":1437,"vw":3.536869},{"c":3.535,"h":3.535,"l":3.5002,"n":7,"o":3.5002,"t":"2026-10-14T13:45:00Z","v":558,"vw":3.5212},{"c":3.57,"h":3.57,"l":3.57,"n":3,"o":3.57,"t":"2026-10-14T14:30:00Z","v":228,"vw":3.57},{"c":3.5,"h":3.53,"l":3.5,"n":8,"o":3.53,"t":"2026-10-14T14:45:00Z","v":853,"vw":3.521924},{"c":3.5,"h":3.5,"l":3.5,"n":6,"o":3.5,"t":"2026-10-14T15:30:00Z","v":1460,"vw":3.5},{"c":3.513,"h":3.513,"l":3.513,"n":1,"o":3.513,"t":"2026-10-14T15:45:00Z","v":100,"vw":3.513},{"c":3.485,"h":3.5,"l":3.4501,"n":5,"o":3.5,"t":"2026-10-14T16:00:00Z","v":931,"vw":3.470322},{"c":3.4331,"h":3.4331,"l":3.4331,"n":2,"o":3.4331,"t":"2026-10-14T16:15:00Z","v":105,"vw":3.4331},{"c":3.41,"h":3.42,"l":3.4,"n":11,"o":3.402,"t":"2026-10-14T16:45:00Z","v":3049,"vw":3.404818},{"c":3.47,"h":3.47,"l":3.435,"n":7,"o":3.4693,"t":"2026-10-14T17:00:00Z","v":908,"vw":3.460096},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-10-14T17:30:00Z","v":300,"vw":3.42},{"c":3.44,"h":3.47,"l":3.41,"n":15,"o":3.4371,"t":"2026-10-14T17:45:00Z","v":2570,"vw":3.444901},{"c":3.47,"h":3.47,"l":3.45,"n":11,"o":3.45,"t":"2026-10-14T18:15:00Z","v":1581,"vw":3.464461},{"c":3.47,"h":3.47,"l":3.46,"n":4,"o":3.47,"t":"2026-10-14T19:00:00Z","v":800,"vw":3.466032},{"c":3.4211,"h":3.4211,"l":3.4211,"n":1,"o":3.4211,"t":"2026-10-14T19:30:00Z","v":458,"vw":3.4211},{"c":3.45,"h":3.46,"l":3.45,"n":25,"o":3.4595,"t":"2026-10-14T19:45:00Z","v":1486,"vw":3.458916},{"c":3.4005,"h":3.4005,"l":3.4,"n":2,"o":3.4,"t":"2026-10-15T13:30:00Z","v":1920,"vw":3.400391},{"c":3.27,"h":3.4,"l":3.27,"n":43,"o":3.4,"t":"2026-10-15T13:45:00Z","v":4715,"vw":3.357762},{"c":3.27,"h":3.31,"l":3.185,"n":33,"o":3.185,"t":"2026-10-15T14:00:00Z","v":5643,"vw":3.265215},{"c":3.35,"h":3.44,"l":3.325,"n":18,"o":3.3412,"t":"2026-10-15T14:15:00Z","v":1947,"vw":3.361537},{"c":3.3,"h":3.35,"l":3.3,"n":11,"o":3.35,"t":"2026-10-15T14:45:00Z","v":2288,"vw":3.320884},{"c":3.305,"h":3.31,"l":3.285,"n":18,"o":3.29,"t":"2026-10-15T15:00:00Z","v":1207,"vw":3.304444},{"c":3.32,"h":3.33,"l":3.32,"n":11,"o":3.33,"t":"2026-10-15T15:30:00Z","v":666,"vw":3.3275},{"c":3.3,"h":3.34,"l":3.3,"n":8,"o":3.34,"t":"2026-10-15T15:45:00Z","v":1216,"vw":3.319911},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-15T16:00:00Z","v":100,"vw":3.31},{"c":3.26,"h":3.31,"l":3.26,"n":11,"o":3.3,"t":"2026-10-15T16:30:00Z","v":1256,"vw":3.277898},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-10-15T16:45:00Z","v":157,"vw":3.27},{"c":3.27,"h":3.27,"l":3.247983,"n":7,"o":3.247983,"t":"2026-10-15T17:00:00Z","v":585,"vw":3.259725},{"c":3.27,"h":3.2979,"l":3.27,"n":4,"o":3.2979,"t":"2026-10-15T17:15:00Z","v":404,"vw":3.2886},{"c":3.24,"h":3.3,"l":3.22,"n":27,"o":3.27,"t":"2026-10-15T17:30:00Z","v":4558,"vw":3.25682},{"c":3.21,"h":3.21,"l":3.21,"n":3,"o":3.21,"t":"2026-10-15T17:45:00Z","v":194,"vw":3.21},{"c":3.2,"h":3.2162,"l":3.13,"n":22,"o":3.2162,"t":"2026-10-15T18:00:00Z","v":2421,"vw":3.162098},{"c":3.165,"h":3.2,"l":3.06,"n":7,"o":3.2,"t":"2026-10-15T18:15:00Z","v":1804,"vw":3.105},{"c":3.155,"h":3.155,"l":3.155,"n":1,"o":3.155,"t":"2026-10-15T18:30:00Z","v":100,"vw":3.155},{"c":3.2,"h":3.2,"l":3.19,"n":15,"o":3.19,"t":"2026-10-15T18:45:00Z","v":2422,"vw":3.198309},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-15T19:15:00Z","v":200,"vw":3.19},{"c":3.22,"h":3.22,"l":3.2,"n":6,"o":3.215,"t":"2026-10-15T19:30:00Z","v":560,"vw":3.211},{"c":3.2,"h":3.26,"l":3.1632,"n":73,"o":3.22,"t":"2026-10-15T19:45:00Z","v":7289,"vw":3.218396},{"c":3.3,"h":3.3,"l":3.23,"n":20,"o":3.23,"t":"2026-10-16T13:30:00Z","v":1868,"vw":3.290323},{"c":3.12,"h":3.2,"l":3.12,"n":23,"o":3.2,"t":"2026-10-16T13:45:00Z","v":3078,"vw":3.165937},{"c":3.06,"h":3.11,"l":3.06,"n":12,"o":3.11,"t":"2026-10-16T14:00:00Z","v":840,"vw":3.089474},{"c":3.0795,"h":3.0795,"l":3.06,"n":6,"o":3.06,"t":"2026-10-16T14:15:00Z","v":625,"vw":3.068033},{"c":3.08,"h":3.08,"l":3.06,"n":11,"o":3.06,"t":"2026-10-16T14:30:00Z","v":834,"vw":3.074818},{"c":3.06,"h":3.08,"l":3.06,"n":2,"o":3.08,"t":"2026-10-16T14:45:00Z","v":200,"vw":3.07},{"c":3.06,"h":3.07,"l":3.06,"n":15,"o":3.0601,"t":"2026-10-16T15:00:00Z","v":6301,"vw":3.060742},{"c":3.06,"h":3.06,"l":3.06,"n":5,"o":3.06,"t":"2026-10-16T15:15:00Z","v":233,"vw":3.06},{"c":3.065,"h":3.065,"l":3.065,"n":2,"o":3.065,"t":"2026-10-16T15:30:00Z","v":315,"vw":3.065},{"c":3.05,"h":3.06,"l":3.05,"n":13,"o":3.06,"t":"2026-10-16T15:45:00Z","v":564,"vw":3.054},{"c":3.06,"h":3.0698,"l":3.05,"n":4,"o":3.0698,"t":"2026-10-16T16:00:00Z","v":417,"vw":3.062685},{"c":3.05,"h":3.065,"l":3.05,"n":5,"o":3.065,"t":"2026-10-16T16:15:00Z","v":245,"vw":3.0575},{"c":3.02,"h":3.065,"l":3.02,"n":7,"o":3.065,"t":"2026-10-16T16:30:00Z","v":527,"vw":3.050748},{"c":3.0008,"h":3.06,"l":3.0008,"n":5,"o":3.06,"t":"2026-10-16T16:45:00Z","v":1257,"vw":3.040673},{"c":3.05,"h":3.0798,"l":3.05,"n":5,"o":3.05,"t":"2026-10-16T17:00:00Z","v":600,"vw":3.055234},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-16T17:15:00Z","v":100,"vw":3.05},{"c":3.065,"h":3.08,"l":3.05,"n":14,"o":3.05,"t":"2026-10-16T17:30:00Z","v":3320,"vw":3.073581},{"c":3.0505,"h":3.065,"l":3.05,"n":4,"o":3.05,"t":"2026-10-16T17:45:00Z","v":1609,"vw":3.05224},{"c":3.05,"h":3.08,"l":3.05,"n":7,"o":3.065,"t":"2026-10-16T18:00:00Z","v":1100,"vw":3.069091},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-16T18:15:00Z","v":100,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-16T18:30:00Z","v":102,"vw":3.05},{"c":3.04,"h":3.05,"l":3.04,"n":2,"o":3.05,"t":"2026-10-16T18:45:00Z","v":200,"vw":3.045},{"c":3.02,"h":3.03,"l":3.02,"n":9,"o":3.03,"t":"2026-10-16T19:00:00Z","v":1158,"vw":3.025308},{"c":3.02,"h":3.04,"l":3.02,"n":10,"o":3.02,"t":"2026-10-16T19:15:00Z","v":1663,"vw":3.02712},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-16T19:30:00Z","v":200,"vw":3.01},{"c":3.01,"h":3.0384,"l":2.98,"n":56,"o":3.01,"t":"2026-10-16T19:45:00Z","v":4778,"vw":3.001418},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-16T20:00:00Z","v":1421,"vw":3.02},{"c":2.93,"h":3.03,"l":2.83,"n":41,"o":3,"t":"2026-10-19T13:30:00Z","v":4276,"vw":2.949693},{"c":2.86,"h":2.93,"l":2.86,"n":11,"o":2.93,"t":"2026-10-19T13:45:00Z","v":3093,"vw":2.904736},{"c":2.905,"h":2.905,"l":2.86,"n":3,"o":2.86,"t":"2026-10-19T14:00:00Z","v":201,"vw":2.8825},{"c":2.925,"h":2.99,"l":2.9,"n":35,"o":2.92,"t":"2026-10-19T14:15:00Z","v":6087,"vw":2.941621},{"c":3,"h":3.01,"l":2.9,"n":18,"o":2.915,"t":"2026-10-19T14:30:00Z","v":2875,"vw":2.948354},{"c":2.96,"h":3.01,"l":2.91,"n":88,"o":2.96,"t":"2026-10-19T14:45:00Z","v":15860,"vw":2.984488},{"c":3.08,"h":3.1,"l":3,"n":90,"o":3.02,"t":"2026-10-19T15:00:00Z","v":14452,"vw":3.060635},{"c":3.0654,"h":3.14,"l":3.035,"n":43,"o":3.1,"t":"2026-10-19T15:15:00Z","v":12319,"vw":3.105421},{"c":3.1,"h":3.15,"l":3.1,"n":47,"o":3.14,"t":"2026-10-19T15:30:00Z","v":11100,"vw":3.122535},{"c":2.99,"h":3.1069,"l":2.975,"n":23,"o":3.1069,"t":"2026-10-19T15:45:00Z","v":6626,"vw":3.071024},{"c":3.0799,"h":3.0799,"l":3,"n":12,"o":3,"t":"2026-10-19T16:15:00Z","v":3452,"vw":3.032442},{"c":3.06,"h":3.07,"l":3,"n":5,"o":3,"t":"2026-10-19T16:45:00Z","v":606,"vw":3.041667},{"c":3.0446,"h":3.0446,"l":3,"n":3,"o":3,"t":"2026-10-19T17:00:00Z","v":300,"vw":3.014867},{"c":3.0099,"h":3.0099,"l":2.97,"n":9,"o":3,"t":"2026-10-19T17:15:00Z","v":3195,"vw":2.996554},{"c":2.905,"h":2.905,"l":2.905,"n":1,"o":2.905,"t":"2026-10-19T17:30:00Z","v":100,"vw":2.905},{"c":2.94,"h":2.9432,"l":2.94,"n":4,"o":2.9432,"t":"2026-10-19T18:45:00Z","v":379,"vw":2.941371},{"c":2.905,"h":2.905,"l":2.905,"n":1,"o":2.905,"t":"2026-10-19T19:00:00Z","v":100,"vw":2.905},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-10-19T19:15:00Z","v":227,"vw":2.98},{"c":2.98,"h":2.98,"l":2.925,"n":27,"o":2.97,"t":"2026-10-19T19:30:00Z","v":4159,"vw":2.955577},{"c":2.93,"h":2.98,"l":2.905,"n":86,"o":2.98,"t":"2026-10-19T19:45:00Z","v":7649,"vw":2.955089},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-19T20:00:00Z","v":1981,"vw":2.92},{"c":2.825,"h":2.86,"l":2.81,"n":18,"o":2.86,"t":"2026-10-20T13:30:00Z","v":876,"vw":2.837519},{"c":2.63,"h":2.8,"l":2.23,"n":437,"o":2.8,"t":"2026-10-20T13:45:00Z","v":83967,"vw":2.511511},{"c":2.855,"h":2.875,"l":2.57,"n":82,"o":2.595,"t":"2026-10-20T14:00:00Z","v":8973,"vw":2.785812},{"c":2.72,"h":2.86,"l":2.72,"n":76,"o":2.855,"t":"2026-10-20T14:15:00Z","v":11207,"vw":2.803438},{"c":2.81,"h":2.835,"l":2.69,"n":37,"o":2.74,"t":"2026-10-20T14:30:00Z","v":4833,"vw":2.772283},{"c":2.74,"h":2.84,"l":2.705,"n":26,"o":2.84,"t":"2026-10-20T14:45:00Z","v":4988,"vw":2.802899},{"c":2.75,"h":2.9,"l":2.75,"n":21,"o":2.76,"t":"2026-10-20T15:00:00Z","v":2258,"vw":2.833719},{"c":2.92,"h":2.92,"l":2.8006,"n":39,"o":2.835,"t":"2026-10-20T15:15:00Z","v":3035,"vw":2.8656},{"c":2.845,"h":2.845,"l":2.81,"n":7,"o":2.81,"t":"2026-10-20T15:30:00Z","v":847,"vw":2.818547},{"c":2.81,"h":2.89,"l":2.8,"n":3,"o":2.8,"t":"2026-10-20T15:45:00Z","v":300,"vw":2.833333},{"c":2.82,"h":2.85,"l":2.82,"n":5,"o":2.85,"t":"2026-10-20T16:00:00Z","v":748,"vw":2.841429},{"c":2.805,"h":2.82,"l":2.805,"n":17,"o":2.82,"t":"2026-10-20T16:15:00Z","v":1322,"vw":2.810306},{"c":2.83,"h":2.85,"l":2.81,"n":41,"o":2.8465,"t":"2026-10-20T16:30:00Z","v":6408,"vw":2.833616},{"c":2.83,"h":2.83,"l":2.83,"n":20,"o":2.83,"t":"2026-10-20T16:45:00Z","v":1576,"vw":2.83},{"c":2.885,"h":2.8945,"l":2.885,"n":6,"o":2.8945,"t":"2026-10-20T17:00:00Z","v":480,"vw":2.89236},{"c":2.83,"h":2.8701,"l":2.83,"n":11,"o":2.8701,"t":"2026-10-20T17:15:00Z","v":1735,"vw":2.854018},{"c":2.857,"h":2.857,"l":2.82,"n":6,"o":2.82,"t":"2026-10-20T17:30:00Z","v":307,"vw":2.8385},{"c":2.86,"h":2.9,"l":2.845,"n":33,"o":2.86,"t":"2026-10-20T18:00:00Z","v":2422,"vw":2.857134},{"c":2.865,"h":2.94,"l":2.86,"n":50,"o":2.86,"t":"2026-10-20T18:15:00Z","v":7631,"vw":2.897732},{"c":2.825,"h":2.8375,"l":2.82,"n":51,"o":2.835,"t":"2026-10-20T18:30:00Z","v":4322,"vw":2.831197},{"c":2.825,"h":2.825,"l":2.825,"n":4,"o":2.825,"t":"2026-10-20T18:45:00Z","v":130,"vw":2.825},{"c":2.825,"h":2.825,"l":2.825,"n":1,"o":2.825,"t":"2026-10-20T19:30:00Z","v":100,"vw":2.825},{"c":2.8,"h":2.87,"l":2.8,"n":101,"o":2.825,"t":"2026-10-20T19:45:00Z","v":6470,"vw":2.818269},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-20T20:00:00Z","v":2369,"vw":2.77},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-21T13:30:00Z","v":184,"vw":2.76},{"c":2.77,"h":2.77,"l":2.77,"n":3,"o":2.77,"t":"2026-10-21T13:45:00Z","v":350,"vw":2.77},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-10-21T14:30:00Z","v":200,"vw":2.76},{"c":2.75,"h":2.805,"l":2.75,"n":7,"o":2.7606,"t":"2026-10-21T15:00:00Z","v":2225,"vw":2.789491},{"c":2.8,"h":2.8,"l":2.77,"n":15,"o":2.78,"t":"2026-10-21T15:15:00Z","v":1158,"vw":2.781712},{"c":2.78,"h":2.7801,"l":2.78,"n":8,"o":2.7801,"t":"2026-10-21T15:30:00Z","v":1006,"vw":2.780063},{"c":2.8,"h":2.84,"l":2.77,"n":53,"o":2.77,"t":"2026-10-21T15:45:00Z","v":5201,"vw":2.811796},{"c":2.8495,"h":2.8495,"l":2.8495,"n":1,"o":2.8495,"t":"2026-10-21T16:00:00Z","v":150,"vw":2.8495},{"c":2.84,"h":2.855,"l":2.825,"n":31,"o":2.825,"t":"2026-10-21T16:30:00Z","v":3175,"vw":2.836907},{"c":2.85,"h":2.8668,"l":2.84,"n":15,"o":2.8668,"t":"2026-10-21T16:45:00Z","v":1880,"vw":2.8508},{"c":2.87,"h":2.87,"l":2.865,"n":5,"o":2.865,"t":"2026-10-21T17:00:00Z","v":563,"vw":2.869},{"c":2.86,"h":2.9243,"l":2.86,"n":18,"o":2.895,"t":"2026-10-21T17:15:00Z","v":11862,"vw":2.897959},{"c":2.805,"h":2.82,"l":2.75,"n":30,"o":2.81,"t":"2026-10-21T17:30:00Z","v":10091,"vw":2.785861},{"c":2.79,"h":2.81,"l":2.79,"n":12,"o":2.81,"t":"2026-10-21T17:45:00Z","v":777,"vw":2.794},{"c":2.805,"h":2.84,"l":2.79,"n":47,"o":2.79,"t":"2026-10-21T18:00:00Z","v":3666,"vw":2.812176},{"c":2.78,"h":2.78,"l":2.78,"n":4,"o":2.78,"t":"2026-10-21T18:15:00Z","v":171,"vw":2.78},{"c":2.805,"h":2.805,"l":2.805,"n":3,"o":2.805,"t":"2026-10-21T18:30:00Z","v":102,"vw":2.805},{"c":2.805,"h":2.805,"l":2.805,"n":1,"o":2.805,"t":"2026-10-21T18:45:00Z","v":2000,"vw":2.805},{"c":2.825,"h":2.85,"l":2.8,"n":59,"o":2.805,"t":"2026-10-21T19:15:00Z","v":4330,"vw":2.818174},{"c":2.82,"h":2.8325,"l":2.82,"n":51,"o":2.825,"t":"2026-10-21T19:30:00Z","v":3355,"vw":2.82257},{"c":2.81,"h":2.85,"l":2.71,"n":126,"o":2.85,"t":"2026-10-21T19:45:00Z","v":13071,"vw":2.76409},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-21T20:00:00Z","v":952,"vw":2.76},{"c":2.69,"h":2.7655,"l":2.67,"n":33,"o":2.73,"t":"2026-10-22T13:30:00Z","v":4030,"vw":2.707894},{"c":2.66,"h":2.69,"l":2.66,"n":27,"o":2.69,"t":"2026-10-22T14:30:00Z","v":3063,"vw":2.679315},{"c":2.66,"h":2.68,"l":2.66,"n":8,"o":2.66,"t":"2026-10-22T14:45:00Z","v":2125,"vw":2.673732},{"c":2.655,"h":2.66,"l":2.615,"n":10,"o":2.66,"t":"2026-10-22T15:15:00Z","v":890,"vw":2.650211},{"c":2.63,"h":2.66,"l":2.63,"n":31,"o":2.655,"t":"2026-10-22T15:30:00Z","v":2211,"vw":2.650355},{"c":2.7358,"h":2.7358,"l":2.62,"n":63,"o":2.635,"t":"2026-10-22T15:45:00Z","v":9040,"vw":2.66532},{"c":2.665,"h":2.665,"l":2.665,"n":5,"o":2.665,"t":"2026-10-22T16:00:00Z","v":300,"vw":2.665},{"c":2.73,"h":2.7488,"l":2.645,"n":32,"o":2.7,"t":"2026-10-22T16:15:00Z","v":2148,"vw":2.705122},{"c":2.7109,"h":2.7109,"l":2.7109,"n":2,"o":2.7109,"t":"2026-10-22T16:45:00Z","v":148,"vw":2.7109},{"c":2.6811,"h":2.7,"l":2.65,"n":23,"o":2.7,"t":"2026-10-22T17:00:00Z","v":1365,"vw":2.686933},{"c":2.675,"h":2.7,"l":2.675,"n":17,"o":2.69,"t":"2026-10-22T17:15:00Z","v":1364,"vw":2.689778},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-22T17:30:00Z","v":100,"vw":2.66},{"c":2.6562,"h":2.6562,"l":2.6562,"n":3,"o":2.6562,"t":"2026-10-22T17:45:00Z","v":147,"vw":2.6562},{"c":2.675,"h":2.675,"l":2.675,"n":1,"o":2.675,"t":"2026-10-22T18:00:00Z","v":200,"vw":2.675},{"c":2.65,"h":2.7,"l":2.65,"n":32,"o":2.675,"t":"2026-10-22T18:15:00Z","v":2689,"vw":2.683173},{"c":2.69,"h":2.69,"l":2.69,"n":6,"o":2.69,"t":"2026-10-22T18:45:00Z","v":784,"vw":2.69},{"c":2.69,"h":2.69,"l":2.66,"n":27,"o":2.66,"t":"2026-10-22T19:00:00Z","v":3994,"vw":2.67342},{"c":2.69,"h":2.72,"l":2.68,"n":24,"o":2.69,"t":"2026-10-22T19:15:00Z","v":1610,"vw":2.694231},{"c":2.715,"h":2.715,"l":2.715,"n":2,"o":2.715,"t":"2026-10-22T19:30:00Z","v":101,"vw":2.715},{"c":2.67,"h":2.69,"l":2.64,"n":117,"o":2.66,"t":"2026-10-22T19:45:00Z","v":9531,"vw":2.662281},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-22T20:00:00Z","v":926,"vw":2.66}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.55,"premium":0.7693964239852986,"strike":4.71982119926493,"iv":4.0912108697872025,"gamma":0.1336749296079126,"theta":-0.021081523036491773,"vega":0.0029364213176906982,"rho":0.0005454606524007287,"breakevenPct":106.36156478384319},{"delta":0.6,"premium":0.7496295388627259,"strike":3.731476943136289,"iv":3.2662728155631595,"gamma":0.17113043735149558,"theta":-0.01645929550466107,"vega":0.0028311580417821063,"rho":0.0006660289736462959,"breakevenPct":68.46264969921108},{"delta":0.65,"premium":0.729862653740153,"strike":2.7431326870076456,"iv":2.4413347613391148,"gamma":0.2085859450950786,"theta":-0.011837067972830352,"vega":0.002725894765873514,"rho":0.0007865972948918635,"breakevenPct":30.56373461457889}],"put":[{"delta":0.35,"premium":0.48898912262345806,"strike":2.5174864032793227,"iv":1.9515592696512691,"gamma":0.25310640291729475,"theta":-0.009166175919839169,"vega":0.0027525671219108027,"rho":-0.0011266069790209878,"breakevenPct":23.740703734741945},{"delta":0.4,"premium":0.7199216888967226,"strike":2.8061521111209036,"iv":1.9684473572143868,"gamma":0.24567025667620626,"theta":-0.008972406115342684,"vega":0.002689533410696723,"rho":-0.0014139711333100722,"breakevenPct":21.570284878790208},{"delta":0.45,"premium":0.950854255169987,"strike":3.094817818962484,"iv":1.9853354447775045,"gamma":0.23823411043511777,"theta":-0.0087786363108462,"vega":0.0026264996994826437,"rho":-0.0017013352875991563,"breakevenPct":19.399866022838474},{"delta":0.5,"premium":1.1817868214432514,"strike":3.3834835268040644,"iv":2.002223532340622,"gamma":0.23079796419402931,"theta":-0.008584866506349716,"vega":0.0025634659882685647,"rho":-0.0019886994418882404,"breakevenPct":17.229447166886736},{"delta":0.55,"premium":1.4127193877165158,"strike":3.6721492346456452,"iv":2.01911161990374,"gamma":0.2233618179529408,"theta":-0.008391096701853232,"vega":0.002500432277054485,"rho":-0.0022760635961773246,"breakevenPct":15.059028310934998},{"delta":0.6,"premium":1.6436519539897798,"strike":3.960814942487225,"iv":2.0359997074668574,"gamma":0.21592567171185234,"theta":-0.008197326897356748,"vega":0.002437398565840406,"rho":-0.0025634277504664087,"breakevenPct":12.888609454983266},{"delta":0.65,"premium":1.8745845202630447,"strike":4.249480650328806,"iv":2.0528877950299753,"gamma":0.20848952547076385,"theta":-0.008003557092860263,"vega":0.0023743648546263266,"rho":-0.002850791904755493,"breakevenPct":10.718190599031528},{"delta":0.7,"premium":2.105517086536308,"strike":4.538146358170386,"iv":2.0697758825930928,"gamma":0.20105337922967537,"theta":-0.007809787288363779,"vega":0.0023113311434122476,"rho":-0.0031381560590445765,"breakevenPct":8.547771743079798},{"delta":0.75,"premium":2.336449652809573,"strike":4.826812066011967,"iv":2.08666397015621,"gamma":0.19361723298858688,"theta":-0.007616017483867295,"vega":0.002248297432198168,"rho":-0.003425520213333661,"breakevenPct":6.377352887128062}]},"raw":{"call":[{"delta":0.55,"premium":0.7693964239852986,"strike":4.71982119926493,"iv":4.0912108697872025,"gamma":0.1336749296079126,"theta":-0.021081523036491773,"vega":0.0029364213176906982,"rho":0.0005454606524007287,"breakevenPct":106.36156478384319},{"delta":0.6,"premium":0.7496295388627259,"strike":3.731476943136289,"iv":3.2662728155631595,"gamma":0.17113043735149558,"theta":-0.01645929550466107,"vega":0.0028311580417821063,"rho":0.0006660289736462959,"breakevenPct":68.46264969921108},{"delta":0.65,"premium":0.729862653740153,"strike":2.7431326870076456,"iv":2.4413347613391148,"gamma":0.2085859450950786,"theta":-0.011837067972830352,"vega":0.002725894765873514,"rho":0.0007865972948918635,"breakevenPct":30.56373461457889}],"put":[{"delta":0.35,"premium":0.48898912262345806,"strike":2.5174864032793227,"iv":1.9515592696512691,"gamma":0.25310640291729475,"theta":-0.009166175919839169,"vega":0.0027525671219108027,"rho":-0.0011266069790209878,"breakevenPct":23.740703734741945},{"delta":0.4,"premium":0.7199216888967226,"strike":2.8061521111209036,"iv":1.9684473572143868,"gamma":0.24567025667620626,"theta":-0.008972406115342684,"vega":0.002689533410696723,"rho":-0.0014139711333100722,"breakevenPct":21.570284878790208},{"delta":0.45,"premium":0.950854255169987,"strike":3.094817818962484,"iv":1.9853354447775045,"gamma":0.23823411043511777,"theta":-0.0087786363108462,"vega":0.0026264996994826437,"rho":-0.0017013352875991563,"breakevenPct":19.399866022838474},{"delta":0.5,"premium":1.1817868214432514,"strike":3.3834835268040644,"iv":2.002223532340622,"gamma":0.23079796419402931,"theta":-0.008584866506349716,"vega":0.0025634659882685647,"rho":-0.0019886994418882404,"breakevenPct":17.229447166886736},{"delta":0.55,"premium":1.4127193877165158,"strike":3.6721492346456452,"iv":2.01911161990374,"gamma":0.2233618179529408,"theta":-0.008391096701853232,"vega":0.002500432277054485,"rho":-0.0022760635961773246,"breakevenPct":15.059028310934998},{"delta":0.6,"premium":1.6436519539897798,"strike":3.960814942487225,"iv":2.0359997074668574,"gamma":0.21592567171185234,"theta":-0.008197326897356748,"vega":0.002437398565840406,"rho":-0.0025634277504664087,"breakevenPct":12.888609454983266},{"delta":0.65,"premium":1.8745845202630447,"strike":4.249480650328806,"iv":2.0528877950299753,"gamma":0.20848952547076385,"theta":-0.008003557092860263,"vega":0.0023743648546263266,"rho":-0.002850791904755493,"breakevenPct":10.718190599031528},{"delta":0.7,"premium":2.105517086536308,"strike":4.538146358170386,"iv":2.0697758825930928,"gamma":0.20105337922967537,"theta":-0.007809787288363779,"vega":0.0023113311434122476,"rho":-0.0031381560590445765,"breakevenPct":8.547771743079798},{"delta":0.75,"premium":2.336449652809573,"strike":4.826812066011967,"iv":2.08666397015621,"gamma":0.19361723298858688,"theta":-0.007616017483867295,"vega":0.002248297432198168,"rho":-0.003425520213333661,"breakevenPct":6.377352887128062}]}},"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"}}