{"symbol":"AFCG","url":"https://intraalpha.com/companies/AFCG","capturedAt":"2026-10-23T05:03:38.708Z","state":"ready","quote":{"symbol":"AFCG","last_price":3.04,"prev_close":3,"regular_close":3.04,"change":0.04,"change_pct":1.3333,"regular_change":0.04,"regular_change_pct":1.3333,"extended_change":0,"extended_change_pct":0,"bid":2.92,"ask":3.2,"bid_size":200,"ask_size":200,"volume":29022,"vwap":3.021438,"open":2.99,"high":3.07,"low":2.98,"close":3.04,"trade_count":384,"last_trade_at":"2026-10-22T20:00:00.338935141Z","last_quote_at":"2026-10-22T20:00:52.444374224Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:38.008648622-04:00","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":"AFCG","fetched_at":"2026-10-23T05:03:38.316982+00:00","name":"AFC Gamma Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"AFC Gamma, Inc. originates, structures, underwrites and administers senior secured loans and other types of loans for established companies operating in the cannabis industry in states that have legalized medical and / or adult cannabis. The company is headquartered in West Palm Beach, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":67406000,"ebitda":null,"pe_ratio":15.79,"peg_ratio":null,"book_value":8.25,"dividend_per_share":0.25,"dividend_yield":0.0831,"eps":0.19,"revenue_ttm":19135300,"gross_profit_ttm":19135300,"profit_margin":-0.171,"operating_margin_ttm":0.545,"return_on_assets_ttm":-0.0095,"return_on_equity_ttm":-0.0176,"quarterly_earnings_growth":1.715,"quarterly_revenue_growth":0.101,"analyst_target_price":8,"analyst_number":0,"beta":1.037,"fifty_two_week_high":3.728,"fifty_two_week_low":1.962,"fifty_day_ma":3.364,"two_hundred_day_ma":2.953,"shares_outstanding":22468800,"forward_pe":4.575,"price_to_sales":3.523,"price_to_book":0.42,"ev_to_revenue":11.49,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:38.316982+00:00"},"optionObservedAt":"2026-10-22T19:59:27.788Z","bars":[{"c":3.12,"h":3.12,"l":3.12,"n":8,"o":3.12,"t":"2026-10-16T13:30:00Z","v":620,"vw":3.12},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-16T13:40:00Z","v":138,"vw":3.16},{"c":3.14,"h":3.18,"l":3.14,"n":8,"o":3.18,"t":"2026-10-16T13:45:00Z","v":1981,"vw":3.175887},{"c":3.16,"h":3.16,"l":3.15,"n":3,"o":3.15,"t":"2026-10-16T14:00:00Z","v":201,"vw":3.155},{"c":3.14,"h":3.16,"l":3.14,"n":9,"o":3.1505,"t":"2026-10-16T14:05:00Z","v":901,"vw":3.147712},{"c":3.1,"h":3.1,"l":3.1,"n":7,"o":3.1,"t":"2026-10-16T14:25:00Z","v":243,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-16T14:30:00Z","v":132,"vw":3.1},{"c":3.105,"h":3.105,"l":3.105,"n":2,"o":3.105,"t":"2026-10-16T14:40:00Z","v":1600,"vw":3.105},{"c":3.12,"h":3.12,"l":3.12,"n":7,"o":3.12,"t":"2026-10-16T14:50:00Z","v":1034,"vw":3.12},{"c":3.122,"h":3.122,"l":3.105,"n":2,"o":3.105,"t":"2026-10-16T14:55:00Z","v":2100,"vw":3.10581},{"c":3.128,"h":3.128,"l":3.115,"n":2,"o":3.115,"t":"2026-10-16T15:20:00Z","v":327,"vw":3.118976},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-16T15:45:00Z","v":100,"vw":3.13},{"c":3.1001,"h":3.1107,"l":3.1001,"n":3,"o":3.1107,"t":"2026-10-16T15:55:00Z","v":11050,"vw":3.101107},{"c":3.1,"h":3.105,"l":3.1,"n":7,"o":3.1,"t":"2026-10-16T16:00:00Z","v":2123,"vw":3.100241},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-16T16:10:00Z","v":100,"vw":3.1},{"c":3.11,"h":3.11,"l":3.1001,"n":2,"o":3.1001,"t":"2026-10-16T16:25:00Z","v":250,"vw":3.10604},{"c":3.11,"h":3.115,"l":3.11,"n":7,"o":3.1103,"t":"2026-10-16T16:35:00Z","v":1195,"vw":3.110591},{"c":3.1,"h":3.1,"l":3.1,"n":10,"o":3.1,"t":"2026-10-16T17:15:00Z","v":1009,"vw":3.1},{"c":3.11,"h":3.11,"l":3.11,"n":4,"o":3.11,"t":"2026-10-16T18:30:00Z","v":223,"vw":3.11},{"c":3.1002,"h":3.1002,"l":3.1002,"n":1,"o":3.1002,"t":"2026-10-16T19:15:00Z","v":160,"vw":3.1002},{"c":3.095,"h":3.11,"l":3.09,"n":55,"o":3.11,"t":"2026-10-16T19:25:00Z","v":11129,"vw":3.103315},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-16T19:30:00Z","v":208,"vw":3.09},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-16T19:35:00Z","v":100,"vw":3.1},{"c":3.0984,"h":3.1,"l":3.0984,"n":9,"o":3.1,"t":"2026-10-16T19:55:00Z","v":335,"vw":3.099502},{"c":3.09,"h":3.09,"l":3.09,"n":5,"o":3.09,"t":"2026-10-16T20:00:00Z","v":301,"vw":3.09},{"c":3.04,"h":3.08,"l":3.03,"n":56,"o":3.03,"t":"2026-10-19T13:30:00Z","v":8716,"vw":3.048473},{"c":3.02,"h":3.025,"l":3.01,"n":16,"o":3.025,"t":"2026-10-19T13:35:00Z","v":859,"vw":3.018571},{"c":3.0299,"h":3.0299,"l":3.01,"n":10,"o":3.01,"t":"2026-10-19T13:40:00Z","v":1145,"vw":3.028091},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-19T13:45:00Z","v":303,"vw":3.02},{"c":3.01,"h":3.01,"l":3,"n":5,"o":3.01,"t":"2026-10-19T13:55:00Z","v":628,"vw":3.008333},{"c":2.97,"h":3.0019,"l":2.97,"n":11,"o":3.0019,"t":"2026-10-19T14:05:00Z","v":1682,"vw":2.997088},{"c":2.97,"h":2.97,"l":2.9574,"n":19,"o":2.97,"t":"2026-10-19T14:10:00Z","v":5003,"vw":2.960563},{"c":2.985,"h":2.985,"l":2.985,"n":2,"o":2.985,"t":"2026-10-19T14:25:00Z","v":1023,"vw":2.985},{"c":2.9847,"h":2.9847,"l":2.9847,"n":2,"o":2.9847,"t":"2026-10-19T14:35:00Z","v":503,"vw":2.9847},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-19T14:40:00Z","v":760,"vw":2.97},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-19T14:45:00Z","v":248,"vw":2.98},{"c":2.99,"h":2.99,"l":2.99,"n":7,"o":2.99,"t":"2026-10-19T14:50:00Z","v":1345,"vw":2.99},{"c":2.97,"h":2.99,"l":2.97,"n":15,"o":2.99,"t":"2026-10-19T14:55:00Z","v":3848,"vw":2.987055},{"c":3,"h":3,"l":3,"n":8,"o":3,"t":"2026-10-19T15:35:00Z","v":1355,"vw":3},{"c":3.015,"h":3.015,"l":3,"n":3,"o":3,"t":"2026-10-19T15:45:00Z","v":415,"vw":3.01125},{"c":3.01,"h":3.01,"l":3,"n":11,"o":3,"t":"2026-10-19T16:00:00Z","v":563,"vw":3.002762},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-19T16:10:00Z","v":438,"vw":3},{"c":3.0099,"h":3.0099,"l":3.0099,"n":2,"o":3.0099,"t":"2026-10-19T16:15:00Z","v":130,"vw":3.0099},{"c":3.03,"h":3.03,"l":3.005,"n":25,"o":3.005,"t":"2026-10-19T16:20:00Z","v":1261,"vw":3.013787},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-10-19T16:30:00Z","v":641,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-10-19T16:35:00Z","v":552,"vw":3.03},{"c":3.04,"h":3.04,"l":3.04,"n":6,"o":3.04,"t":"2026-10-19T16:45:00Z","v":500,"vw":3.04},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-19T16:55:00Z","v":101,"vw":3.03},{"c":3.04,"h":3.04,"l":3.0318,"n":7,"o":3.0318,"t":"2026-10-19T17:00:00Z","v":938,"vw":3.034564},{"c":3.04,"h":3.04,"l":3.04,"n":5,"o":3.04,"t":"2026-10-19T17:15:00Z","v":401,"vw":3.04},{"c":3,"h":3.02,"l":3,"n":8,"o":3.02,"t":"2026-10-19T17:20:00Z","v":1024,"vw":3.017639},{"c":3.02,"h":3.02,"l":3.02,"n":5,"o":3.02,"t":"2026-10-19T17:25:00Z","v":588,"vw":3.02},{"c":3,"h":3.02,"l":3,"n":8,"o":3.0086,"t":"2026-10-19T17:35:00Z","v":540,"vw":3.01215},{"c":3,"h":3,"l":3,"n":8,"o":3,"t":"2026-10-19T17:40:00Z","v":854,"vw":3},{"c":3,"h":3,"l":3,"n":11,"o":3,"t":"2026-10-19T17:45:00Z","v":756,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-19T17:50:00Z","v":100,"vw":3},{"c":3.0002,"h":3.0002,"l":3.0002,"n":2,"o":3.0002,"t":"2026-10-19T18:05:00Z","v":994,"vw":3.0002},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-19T18:10:00Z","v":108,"vw":3.01},{"c":3.025,"h":3.025,"l":3.01,"n":13,"o":3.01,"t":"2026-10-19T18:15:00Z","v":648,"vw":3.019},{"c":3.015,"h":3.015,"l":3.015,"n":1,"o":3.015,"t":"2026-10-19T18:20:00Z","v":100,"vw":3.015},{"c":3.03,"h":3.03,"l":3.02,"n":14,"o":3.03,"t":"2026-10-19T18:25:00Z","v":944,"vw":3.028},{"c":3.04,"h":3.04,"l":3.04,"n":7,"o":3.04,"t":"2026-10-19T18:35:00Z","v":574,"vw":3.04},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-19T18:40:00Z","v":100,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-10-19T18:45:00Z","v":320,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-19T18:50:00Z","v":147,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-19T18:55:00Z","v":104,"vw":3.05},{"c":3.07,"h":3.07,"l":3.045,"n":18,"o":3.045,"t":"2026-10-19T19:00:00Z","v":1848,"vw":3.057941},{"c":3.0595,"h":3.0595,"l":3.055,"n":2,"o":3.055,"t":"2026-10-19T19:40:00Z","v":477,"vw":3.057613},{"c":3.055,"h":3.06,"l":3.05,"n":9,"o":3.05,"t":"2026-10-19T19:50:00Z","v":1036,"vw":3.054244},{"c":3.05,"h":3.05,"l":3.05,"n":27,"o":3.05,"t":"2026-10-19T19:55:00Z","v":987,"vw":3.05},{"c":3.03,"h":3.03,"l":3.03,"n":4,"o":3.03,"t":"2026-10-19T20:00:00Z","v":1128,"vw":3.03},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-20T09:50:00Z","v":100,"vw":3.1},{"c":3.3176,"h":3.3176,"l":3.3176,"n":2,"o":3.3176,"t":"2026-10-20T10:10:00Z","v":115,"vw":3.3176},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-20T12:55:00Z","v":1000,"vw":3.2},{"c":3.02,"h":3.02,"l":3.02,"n":12,"o":3.02,"t":"2026-10-20T13:30:00Z","v":1632,"vw":3.02},{"c":3.075,"h":3.075,"l":3.075,"n":2,"o":3.075,"t":"2026-10-20T13:45:00Z","v":913,"vw":3.075},{"c":2.98,"h":3.02,"l":2.95,"n":17,"o":3.02,"t":"2026-10-20T13:50:00Z","v":2961,"vw":2.985428},{"c":3.035,"h":3.035,"l":3.035,"n":3,"o":3.035,"t":"2026-10-20T14:20:00Z","v":196,"vw":3.035},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-10-20T15:00:00Z","v":122,"vw":3.01},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-20T15:10:00Z","v":216,"vw":3.02},{"c":3.02,"h":3.02,"l":3.015,"n":9,"o":3.02,"t":"2026-10-20T15:15:00Z","v":2274,"vw":3.018866},{"c":3.045,"h":3.045,"l":3.045,"n":1,"o":3.045,"t":"2026-10-20T15:20:00Z","v":300,"vw":3.045},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-10-20T15:35:00Z","v":244,"vw":3.03},{"c":3.0301,"h":3.05,"l":3.03,"n":30,"o":3.05,"t":"2026-10-20T15:50:00Z","v":8433,"vw":3.030881},{"c":3.04,"h":3.0448,"l":3.04,"n":11,"o":3.0448,"t":"2026-10-20T16:05:00Z","v":713,"vw":3.041824},{"c":3.03,"h":3.03,"l":3.03,"n":6,"o":3.03,"t":"2026-10-20T16:15:00Z","v":2597,"vw":3.03},{"c":3.02,"h":3.02,"l":3.01,"n":18,"o":3.01,"t":"2026-10-20T16:20:00Z","v":1652,"vw":3.013185},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-20T16:40:00Z","v":100,"vw":3.01},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-20T17:10:00Z","v":100,"vw":3.04},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-20T17:15:00Z","v":100,"vw":3.01},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-20T17:40:00Z","v":108,"vw":3.04},{"c":3,"h":3.01,"l":3,"n":13,"o":3.01,"t":"2026-10-20T17:50:00Z","v":957,"vw":3.008689},{"c":3.01,"h":3.01,"l":3.01,"n":4,"o":3.01,"t":"2026-10-20T17:55:00Z","v":213,"vw":3.01},{"c":3.02,"h":3.02,"l":3.01,"n":12,"o":3.01,"t":"2026-10-20T18:05:00Z","v":769,"vw":3.015},{"c":3.01,"h":3.02,"l":3.01,"n":11,"o":3.02,"t":"2026-10-20T18:10:00Z","v":784,"vw":3.012245},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-20T18:25:00Z","v":350,"vw":3.02},{"c":3.01,"h":3.01,"l":3.01,"n":21,"o":3.01,"t":"2026-10-20T18:35:00Z","v":405,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-10-20T18:55:00Z","v":119,"vw":3.01},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-20T19:00:00Z","v":100,"vw":3.03},{"c":3.0388,"h":3.0388,"l":3.0388,"n":7,"o":3.0388,"t":"2026-10-20T19:15:00Z","v":241,"vw":3.0388},{"c":3.0101,"h":3.0101,"l":3.01,"n":4,"o":3.01,"t":"2026-10-20T19:20:00Z","v":768,"vw":3.01005},{"c":3.0101,"h":3.0101,"l":3.01,"n":3,"o":3.01,"t":"2026-10-20T19:30:00Z","v":1250,"vw":3.010072},{"c":3.01,"h":3.01,"l":3.01,"n":8,"o":3.01,"t":"2026-10-20T19:35:00Z","v":149,"vw":3.01},{"c":3.01,"h":3.0129,"l":3.01,"n":14,"o":3.0129,"t":"2026-10-20T19:50:00Z","v":1186,"vw":3.010526},{"c":3.01,"h":3.02,"l":3,"n":38,"o":3.01,"t":"2026-10-20T19:55:00Z","v":3750,"vw":3.009406},{"c":3.01,"h":3.01,"l":3.01,"n":4,"o":3.01,"t":"2026-10-20T20:00:00Z","v":1109,"vw":3.01},{"c":3.1433,"h":3.1433,"l":3.1433,"n":1,"o":3.1433,"t":"2026-10-21T11:00:00Z","v":200,"vw":3.1433},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-21T12:15:00Z","v":100,"vw":3.05},{"c":3.01,"h":3.06,"l":3.01,"n":10,"o":3.01,"t":"2026-10-21T13:30:00Z","v":758,"vw":3.037511},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-21T13:40:00Z","v":250,"vw":3.06},{"c":3.0001,"h":3.0001,"l":3.0001,"n":1,"o":3.0001,"t":"2026-10-21T14:00:00Z","v":804,"vw":3.0001},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-21T14:10:00Z","v":110,"vw":3},{"c":3.015,"h":3.015,"l":3.015,"n":1,"o":3.015,"t":"2026-10-21T14:15:00Z","v":500,"vw":3.015},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-10-21T14:25:00Z","v":300,"vw":3},{"c":2.995,"h":2.995,"l":2.995,"n":1,"o":2.995,"t":"2026-10-21T14:30:00Z","v":100,"vw":2.995},{"c":3.01,"h":3.01,"l":3,"n":7,"o":3,"t":"2026-10-21T14:35:00Z","v":507,"vw":3.006667},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-21T14:40:00Z","v":236,"vw":3.01},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-10-21T15:10:00Z","v":151,"vw":2.99},{"c":2.99,"h":2.99,"l":2.966,"n":2,"o":2.966,"t":"2026-10-21T15:15:00Z","v":1248,"vw":2.967923},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-21T15:25:00Z","v":100,"vw":3},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-21T15:30:00Z","v":100,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":3,"o":2.99,"t":"2026-10-21T15:35:00Z","v":152,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-21T16:25:00Z","v":100,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-10-21T16:30:00Z","v":115,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":4,"o":2.99,"t":"2026-10-21T16:50:00Z","v":229,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-21T16:55:00Z","v":100,"vw":2.99},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-10-21T17:30:00Z","v":1000,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-21T17:35:00Z","v":100,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":4,"o":3.01,"t":"2026-10-21T17:45:00Z","v":160,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":5,"o":3.01,"t":"2026-10-21T17:50:00Z","v":201,"vw":3.01},{"c":3,"h":3.0132,"l":3,"n":7,"o":3.0132,"t":"2026-10-21T17:55:00Z","v":736,"vw":3.0066},{"c":3.0024,"h":3.0024,"l":3.0024,"n":2,"o":3.0024,"t":"2026-10-21T18:05:00Z","v":107,"vw":3.0024},{"c":3,"h":3,"l":3,"n":87,"o":3,"t":"2026-10-21T18:10:00Z","v":1097,"vw":3},{"c":3,"h":3.01,"l":3,"n":8,"o":3.01,"t":"2026-10-21T18:20:00Z","v":1440,"vw":3.002054},{"c":3,"h":3,"l":3,"n":6,"o":3,"t":"2026-10-21T18:25:00Z","v":9366,"vw":3},{"c":3,"h":3,"l":2.99,"n":3,"o":2.99,"t":"2026-10-21T18:35:00Z","v":409,"vw":2.99489},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-21T18:45:00Z","v":200,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-21T18:55:00Z","v":100,"vw":2.99},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-21T19:00:00Z","v":200,"vw":3},{"c":2.99,"h":2.99,"l":2.99,"n":3,"o":2.99,"t":"2026-10-21T19:20:00Z","v":185,"vw":2.99},{"c":3.005,"h":3.005,"l":3,"n":2,"o":3,"t":"2026-10-21T19:25:00Z","v":400,"vw":3.0025},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-10-21T19:40:00Z","v":300,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":3,"o":2.99,"t":"2026-10-21T19:45:00Z","v":153,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":6,"o":2.99,"t":"2026-10-21T19:50:00Z","v":248,"vw":2.99},{"c":2.99,"h":3,"l":2.99,"n":15,"o":2.99,"t":"2026-10-21T19:55:00Z","v":833,"vw":2.991805},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-10-21T20:00:00Z","v":315,"vw":3},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-22T13:30:00Z","v":276,"vw":2.99},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-22T13:40:00Z","v":200,"vw":3},{"c":3,"h":3.045,"l":3,"n":9,"o":3.045,"t":"2026-10-22T13:45:00Z","v":314,"vw":3.0225},{"c":2.99,"h":2.99,"l":2.98,"n":3,"o":2.98,"t":"2026-10-22T13:50:00Z","v":349,"vw":2.986667},{"c":3.0091,"h":3.015,"l":3.0091,"n":3,"o":3.015,"t":"2026-10-22T14:15:00Z","v":478,"vw":3.011289},{"c":3,"h":3.01,"l":3,"n":4,"o":3.01,"t":"2026-10-22T14:30:00Z","v":774,"vw":3.004832},{"c":3.01,"h":3.01,"l":3.005,"n":7,"o":3.005,"t":"2026-10-22T14:40:00Z","v":703,"vw":3.009167},{"c":3.01,"h":3.01,"l":3.0059,"n":20,"o":3.01,"t":"2026-10-22T14:45:00Z","v":1352,"vw":3.008882},{"c":3.01,"h":3.01,"l":3,"n":5,"o":3,"t":"2026-10-22T14:50:00Z","v":402,"vw":3.005263},{"c":3.01,"h":3.01,"l":3.01,"n":10,"o":3.01,"t":"2026-10-22T15:05:00Z","v":211,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":4,"o":3.01,"t":"2026-10-22T15:15:00Z","v":678,"vw":3.01},{"c":3.02,"h":3.02,"l":3.01,"n":11,"o":3.01,"t":"2026-10-22T15:20:00Z","v":3074,"vw":3.018951},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-10-22T15:35:00Z","v":332,"vw":3.02},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-22T15:40:00Z","v":208,"vw":3},{"c":3.03,"h":3.03,"l":3.01,"n":8,"o":3.01,"t":"2026-10-22T15:50:00Z","v":435,"vw":3.019615},{"c":3.028,"h":3.038,"l":3.028,"n":7,"o":3.03,"t":"2026-10-22T15:55:00Z","v":3305,"vw":3.030121},{"c":3.02,"h":3.02,"l":3.02,"n":5,"o":3.02,"t":"2026-10-22T16:10:00Z","v":468,"vw":3.02},{"c":3.007,"h":3.007,"l":3.007,"n":2,"o":3.007,"t":"2026-10-22T16:40:00Z","v":105,"vw":3.007},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-22T16:45:00Z","v":100,"vw":3},{"c":3.03,"h":3.03,"l":3.03,"n":17,"o":3.03,"t":"2026-10-22T17:15:00Z","v":2023,"vw":3.03},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-22T17:35:00Z","v":216,"vw":3.02},{"c":3.03,"h":3.03,"l":3.01,"n":8,"o":3.01,"t":"2026-10-22T18:25:00Z","v":502,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":18,"o":3.02,"t":"2026-10-22T18:50:00Z","v":590,"vw":3.02},{"c":3.01,"h":3.01,"l":3.01,"n":9,"o":3.01,"t":"2026-10-22T19:15:00Z","v":127,"vw":3.01},{"c":3.02,"h":3.02,"l":3.02,"n":6,"o":3.02,"t":"2026-10-22T19:20:00Z","v":531,"vw":3.02},{"c":3.015,"h":3.015,"l":3.01,"n":3,"o":3.01,"t":"2026-10-22T19:35:00Z","v":606,"vw":3.014167},{"c":3.0099,"h":3.02,"l":3.0099,"n":22,"o":3.01,"t":"2026-10-22T19:40:00Z","v":2386,"vw":3.014369},{"c":3.02,"h":3.02,"l":3.0094,"n":23,"o":3.0094,"t":"2026-10-22T19:45:00Z","v":1441,"vw":3.01096},{"c":3.05,"h":3.07,"l":3.01,"n":56,"o":3.03,"t":"2026-10-22T19:55:00Z","v":4869,"vw":3.039121},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-10-22T20:00:00Z","v":785,"vw":3.04}],"history":[{"c":10.14,"h":10.37,"l":10.11,"n":2454,"o":10.37,"t":"2024-10-21T04:00:00Z","v":165361,"vw":10.186876},{"c":10.13,"h":10.178,"l":10.05,"n":1876,"o":10.16,"t":"2024-10-22T04:00:00Z","v":76705,"vw":10.11919},{"c":10.01,"h":10.1,"l":9.92,"n":2255,"o":10.1,"t":"2024-10-23T04:00:00Z","v":123457,"vw":9.998249},{"c":10,"h":10.02,"l":9.82,"n":2633,"o":10.01,"t":"2024-10-24T04:00:00Z","v":192460,"vw":9.928876},{"c":9.95,"h":10.14,"l":9.95,"n":1531,"o":10.02,"t":"2024-10-25T04:00:00Z","v":82097,"vw":10.016808},{"c":10.12,"h":10.24,"l":9.95,"n":1659,"o":9.95,"t":"2024-10-28T04:00:00Z","v":115677,"vw":10.107651},{"c":9.84,"h":10.1,"l":9.82,"n":2006,"o":10.1,"t":"2024-10-29T04:00:00Z","v":158881,"vw":9.878196},{"c":9.97,"h":10.065,"l":9.86,"n":1305,"o":9.86,"t":"2024-10-30T04:00:00Z","v":81984,"vw":9.96663},{"c":9.75,"h":9.9782,"l":9.75,"n":1711,"o":9.96,"t":"2024-10-31T04:00:00Z","v":81904,"vw":9.832962},{"c":9.65,"h":9.8899,"l":9.65,"n":1754,"o":9.84,"t":"2024-11-01T04:00:00Z","v":103595,"vw":9.721546},{"c":9.71,"h":9.7438,"l":9.62,"n":2093,"o":9.65,"t":"2024-11-04T05:00:00Z","v":106385,"vw":9.685995},{"c":9.85,"h":9.88,"l":9.7,"n":1743,"o":9.71,"t":"2024-11-05T05:00:00Z","v":140729,"vw":9.820752},{"c":9.94,"h":10.2,"l":9.59,"n":3367,"o":10.09,"t":"2024-11-06T05:00:00Z","v":232445,"vw":9.885793},{"c":9.8,"h":9.99,"l":9.8,"n":2314,"o":9.97,"t":"2024-11-07T05:00:00Z","v":107065,"vw":9.863621},{"c":9.68,"h":9.83,"l":9.64,"n":1638,"o":9.79,"t":"2024-11-08T05:00:00Z","v":89057,"vw":9.732295},{"c":9.54,"h":9.75,"l":9.47,"n":2940,"o":9.7,"t":"2024-11-11T05:00:00Z","v":179552,"vw":9.581942},{"c":9.45,"h":9.52,"l":9.3,"n":2982,"o":9.52,"t":"2024-11-12T05:00:00Z","v":178551,"vw":9.390318},{"c":9.24,"h":9.5,"l":9.1,"n":3632,"o":9.5,"t":"2024-11-13T05:00:00Z","v":251574,"vw":9.239576},{"c":9.25,"h":9.38,"l":9.16,"n":2732,"o":9.26,"t":"2024-11-14T05:00:00Z","v":177410,"vw":9.289655},{"c":9.12,"h":9.33,"l":9.115,"n":2272,"o":9.31,"t":"2024-11-15T05:00:00Z","v":146203,"vw":9.195106},{"c":9.65,"h":9.77,"l":9.16,"n":3533,"o":9.2,"t":"2024-11-18T05:00:00Z","v":329730,"vw":9.600466},{"c":9.63,"h":9.72,"l":9.6084,"n":2408,"o":9.68,"t":"2024-11-19T05:00:00Z","v":207159,"vw":9.660485},{"c":9.62,"h":9.69,"l":9.5,"n":1884,"o":9.65,"t":"2024-11-20T05:00:00Z","v":119793,"vw":9.623787},{"c":9.67,"h":9.7,"l":9.6,"n":1494,"o":9.7,"t":"2024-11-21T05:00:00Z","v":103651,"vw":9.659209},{"c":9.67,"h":9.735,"l":9.64,"n":1612,"o":9.66,"t":"2024-11-22T05:00:00Z","v":113216,"vw":9.687563},{"c":9.62,"h":9.81,"l":9.62,"n":2047,"o":9.7,"t":"2024-11-25T05:00:00Z","v":203950,"vw":9.692091},{"c":9.58,"h":9.67,"l":9.5371,"n":2063,"o":9.66,"t":"2024-11-26T05:00:00Z","v":114125,"vw":9.594378},{"c":9.64,"h":9.7,"l":9.5901,"n":1899,"o":9.6,"t":"2024-11-27T05:00:00Z","v":137240,"vw":9.647893},{"c":9.73,"h":9.75,"l":9.5999,"n":1194,"o":9.7,"t":"2024-11-29T05:00:00Z","v":106043,"vw":9.689255},{"c":9.76,"h":9.93,"l":9.74,"n":2945,"o":9.8,"t":"2024-12-02T05:00:00Z","v":337418,"vw":9.824183},{"c":9.62,"h":9.8,"l":9.6,"n":1943,"o":9.75,"t":"2024-12-03T05:00:00Z","v":135390,"vw":9.686088},{"c":9.54,"h":9.67,"l":9.46,"n":1868,"o":9.6,"t":"2024-12-04T05:00:00Z","v":150036,"vw":9.574269},{"c":9.49,"h":9.68,"l":9.47,"n":1672,"o":9.54,"t":"2024-12-05T05:00:00Z","v":122695,"vw":9.554887},{"c":9.55,"h":9.635,"l":9.5019,"n":1772,"o":9.55,"t":"2024-12-06T05:00:00Z","v":123803,"vw":9.552639},{"c":9.51,"h":9.71,"l":9.51,"n":2141,"o":9.56,"t":"2024-12-09T05:00:00Z","v":113703,"vw":9.577502},{"c":9.55,"h":9.64,"l":9.4744,"n":1678,"o":9.5,"t":"2024-12-10T05:00:00Z","v":121137,"vw":9.552327},{"c":9.41,"h":9.5886,"l":9.38,"n":2354,"o":9.55,"t":"2024-12-11T05:00:00Z","v":145636,"vw":9.45496},{"c":9.42,"h":9.51,"l":9.37,"n":2782,"o":9.44,"t":"2024-12-12T05:00:00Z","v":91118,"vw":9.426321},{"c":9.59,"h":9.665,"l":9.4206,"n":2176,"o":9.45,"t":"2024-12-13T05:00:00Z","v":162316,"vw":9.55583},{"c":9.3,"h":9.6,"l":9.26,"n":3599,"o":9.6,"t":"2024-12-16T05:00:00Z","v":303157,"vw":9.359568},{"c":9.23,"h":9.4263,"l":9.22,"n":2369,"o":9.38,"t":"2024-12-17T05:00:00Z","v":164202,"vw":9.283018},{"c":8.96,"h":9.3602,"l":8.9,"n":3236,"o":9.27,"t":"2024-12-18T05:00:00Z","v":296468,"vw":9.167847},{"c":8.72,"h":9.0739,"l":8.66,"n":3013,"o":9.02,"t":"2024-12-19T05:00:00Z","v":242774,"vw":8.776469},{"c":8.97,"h":9.1,"l":8.69,"n":3643,"o":8.74,"t":"2024-12-20T05:00:00Z","v":391826,"vw":8.94659},{"c":8.71,"h":9.02,"l":8.6101,"n":2624,"o":8.95,"t":"2024-12-23T05:00:00Z","v":226715,"vw":8.753343},{"c":8.91,"h":8.92,"l":8.66,"n":1072,"o":8.72,"t":"2024-12-24T05:00:00Z","v":110489,"vw":8.805083},{"c":8.87,"h":8.98,"l":8.8,"n":1541,"o":8.84,"t":"2024-12-26T05:00:00Z","v":149076,"vw":8.883193},{"c":8.69,"h":8.88,"l":8.64,"n":2091,"o":8.85,"t":"2024-12-27T05:00:00Z","v":232515,"vw":8.716296},{"c":8.57,"h":8.76,"l":8.4,"n":3136,"o":8.69,"t":"2024-12-30T05:00:00Z","v":407938,"vw":8.533519},{"c":8.33,"h":8.43,"l":8.22,"n":2538,"o":8.34,"t":"2024-12-31T05:00:00Z","v":298465,"vw":8.314616},{"c":8.5,"h":8.64,"l":8.39,"n":2439,"o":8.42,"t":"2025-01-02T05:00:00Z","v":155563,"vw":8.499844},{"c":8.63,"h":8.69,"l":8.4955,"n":1900,"o":8.54,"t":"2025-01-03T05:00:00Z","v":134913,"vw":8.620738},{"c":8.38,"h":8.67,"l":8.38,"n":2777,"o":8.62,"t":"2025-01-06T05:00:00Z","v":219388,"vw":8.494606},{"c":8.35,"h":8.53,"l":8.26,"n":2119,"o":8.4,"t":"2025-01-07T05:00:00Z","v":174586,"vw":8.354979},{"c":8.47,"h":8.51,"l":8.28,"n":2912,"o":8.32,"t":"2025-01-08T05:00:00Z","v":244534,"vw":8.426195},{"c":8.22,"h":8.4289,"l":8.08,"n":3136,"o":8.41,"t":"2025-01-10T05:00:00Z","v":332324,"vw":8.227414},{"c":8.33,"h":8.35,"l":8.125,"n":1828,"o":8.16,"t":"2025-01-13T05:00:00Z","v":141782,"vw":8.244893},{"c":8.31,"h":8.48,"l":8.29,"n":1975,"o":8.33,"t":"2025-01-14T05:00:00Z","v":157793,"vw":8.3651},{"c":8.4,"h":8.49,"l":8.22,"n":2402,"o":8.49,"t":"2025-01-15T05:00:00Z","v":198931,"vw":8.351685},{"c":8.44,"h":8.47,"l":8.34,"n":1821,"o":8.4,"t":"2025-01-16T05:00:00Z","v":98451,"vw":8.430049},{"c":8.62,"h":8.64,"l":8.41,"n":1868,"o":8.42,"t":"2025-01-17T05:00:00Z","v":165577,"vw":8.561215},{"c":8.39,"h":8.6463,"l":8.36,"n":2053,"o":8.62,"t":"2025-01-21T05:00:00Z","v":159696,"vw":8.464575},{"c":8.26,"h":8.41,"l":8.23,"n":1888,"o":8.38,"t":"2025-01-22T05:00:00Z","v":153622,"vw":8.316722},{"c":8.12,"h":8.26,"l":7.94,"n":4579,"o":8.25,"t":"2025-01-23T05:00:00Z","v":415726,"vw":8.061719},{"c":8.13,"h":8.23,"l":8.06,"n":2704,"o":8.06,"t":"2025-01-24T05:00:00Z","v":211837,"vw":8.144582},{"c":8.25,"h":8.3778,"l":8.13,"n":1751,"o":8.13,"t":"2025-01-27T05:00:00Z","v":144262,"vw":8.27139},{"c":8.2,"h":8.3458,"l":8.19,"n":1528,"o":8.21,"t":"2025-01-28T05:00:00Z","v":87635,"vw":8.236965},{"c":8.13,"h":8.25,"l":7.95,"n":2021,"o":8.19,"t":"2025-01-29T05:00:00Z","v":155693,"vw":8.065046},{"c":8.17,"h":8.24,"l":8.115,"n":2029,"o":8.15,"t":"2025-01-30T05:00:00Z","v":129179,"vw":8.177949},{"c":8.14,"h":8.25,"l":8.12,"n":1693,"o":8.22,"t":"2025-01-31T05:00:00Z","v":83393,"vw":8.166795},{"c":8.19,"h":8.26,"l":8.06,"n":1545,"o":8.06,"t":"2025-02-03T05:00:00Z","v":114372,"vw":8.167871},{"c":8.35,"h":8.38,"l":8.2051,"n":1288,"o":8.21,"t":"2025-02-04T05:00:00Z","v":110484,"vw":8.29081},{"c":8.52,"h":8.62,"l":8.35,"n":1492,"o":8.36,"t":"2025-02-05T05:00:00Z","v":169600,"vw":8.503419},{"c":8.46,"h":8.61,"l":8.4,"n":1704,"o":8.57,"t":"2025-02-06T05:00:00Z","v":132521,"vw":8.474588},{"c":8.43,"h":8.5,"l":8.41,"n":1381,"o":8.5,"t":"2025-02-07T05:00:00Z","v":93772,"vw":8.457273},{"c":8.55,"h":8.59,"l":8.44,"n":1396,"o":8.5,"t":"2025-02-10T05:00:00Z","v":123067,"vw":8.538043},{"c":8.63,"h":8.678,"l":8.45,"n":1574,"o":8.53,"t":"2025-02-11T05:00:00Z","v":87063,"vw":8.594857},{"c":8.63,"h":8.69,"l":8.5424,"n":1643,"o":8.58,"t":"2025-02-12T05:00:00Z","v":89857,"vw":8.632487},{"c":8.72,"h":8.74,"l":8.66,"n":1376,"o":8.69,"t":"2025-02-13T05:00:00Z","v":72605,"vw":8.708898},{"c":8.74,"h":8.88,"l":8.695,"n":1773,"o":8.79,"t":"2025-02-14T05:00:00Z","v":153298,"vw":8.788048},{"c":8.72,"h":8.8765,"l":8.67,"n":1640,"o":8.77,"t":"2025-02-18T05:00:00Z","v":130279,"vw":8.726395},{"c":8.65,"h":8.8047,"l":8.64,"n":1274,"o":8.66,"t":"2025-02-19T05:00:00Z","v":55957,"vw":8.686086},{"c":8.58,"h":8.7192,"l":8.56,"n":1618,"o":8.68,"t":"2025-02-20T05:00:00Z","v":76716,"vw":8.629193},{"c":7.91,"h":8.67,"l":7.8,"n":3762,"o":8.65,"t":"2025-02-21T05:00:00Z","v":1177322,"vw":8.054656},{"c":8.39,"h":8.505,"l":8.15,"n":2979,"o":8.15,"t":"2025-02-24T05:00:00Z","v":259630,"vw":8.355721},{"c":8.37,"h":8.44,"l":8.24,"n":2370,"o":8.39,"t":"2025-02-25T05:00:00Z","v":135233,"vw":8.371276},{"c":8.33,"h":8.48,"l":8.23,"n":1718,"o":8.36,"t":"2025-02-26T05:00:00Z","v":92597,"vw":8.328329},{"c":8.39,"h":8.415,"l":8.27,"n":1582,"o":8.27,"t":"2025-02-27T05:00:00Z","v":84761,"vw":8.362762},{"c":8.53,"h":8.62,"l":8.33,"n":1271,"o":8.42,"t":"2025-02-28T05:00:00Z","v":118051,"vw":8.473847},{"c":8.4,"h":8.6193,"l":8.34,"n":1917,"o":8.53,"t":"2025-03-03T05:00:00Z","v":154303,"vw":8.430655},{"c":8.38,"h":8.51,"l":8.2772,"n":1799,"o":8.29,"t":"2025-03-04T05:00:00Z","v":119432,"vw":8.417172},{"c":8.52,"h":8.59,"l":8.4,"n":1453,"o":8.41,"t":"2025-03-05T05:00:00Z","v":157237,"vw":8.498988},{"c":8.4,"h":8.52,"l":8.35,"n":1443,"o":8.52,"t":"2025-03-06T05:00:00Z","v":99178,"vw":8.423163},{"c":8.41,"h":8.46,"l":8.36,"n":1372,"o":8.44,"t":"2025-03-07T05:00:00Z","v":83144,"vw":8.416235},{"c":8.36,"h":8.465,"l":8.34,"n":1811,"o":8.38,"t":"2025-03-10T04:00:00Z","v":145762,"vw":8.360258},{"c":8.36,"h":8.4,"l":8.33,"n":1759,"o":8.35,"t":"2025-03-11T04:00:00Z","v":193335,"vw":8.354763},{"c":8.49,"h":8.55,"l":8.34,"n":1689,"o":8.4,"t":"2025-03-12T04:00:00Z","v":175822,"vw":8.448535},{"c":6.76,"h":8.39,"l":6.51,"n":8096,"o":8.39,"t":"2025-03-13T04:00:00Z","v":1084415,"vw":7.00037},{"c":6.62,"h":6.75,"l":6.1001,"n":6538,"o":6.75,"t":"2025-03-14T04:00:00Z","v":816088,"vw":6.482553},{"c":6.3,"h":6.6,"l":6.08,"n":5044,"o":6.59,"t":"2025-03-17T04:00:00Z","v":600205,"vw":6.244065},{"c":6.48,"h":6.815,"l":6.41,"n":4014,"o":6.6,"t":"2025-03-18T04:00:00Z","v":439794,"vw":6.539462},{"c":6.39,"h":6.57,"l":6.3701,"n":3258,"o":6.49,"t":"2025-03-19T04:00:00Z","v":202148,"vw":6.451137},{"c":6.35,"h":6.48,"l":6.35,"n":2759,"o":6.37,"t":"2025-03-20T04:00:00Z","v":174783,"vw":6.401555},{"c":6.38,"h":6.385,"l":6.2555,"n":2880,"o":6.3,"t":"2025-03-21T04:00:00Z","v":238676,"vw":6.353716},{"c":6.35,"h":6.52,"l":6.34,"n":3560,"o":6.42,"t":"2025-03-24T04:00:00Z","v":248337,"vw":6.41578},{"c":6.29,"h":6.4206,"l":6.21,"n":3058,"o":6.36,"t":"2025-03-25T04:00:00Z","v":225937,"vw":6.297061},{"c":6.24,"h":6.34,"l":6.15,"n":2501,"o":6.34,"t":"2025-03-26T04:00:00Z","v":165351,"vw":6.238593},{"c":6.29,"h":6.305,"l":6.21,"n":2323,"o":6.29,"t":"2025-03-27T04:00:00Z","v":170528,"vw":6.266373},{"c":6.09,"h":6.375,"l":6.07,"n":3410,"o":6.36,"t":"2025-03-28T04:00:00Z","v":298047,"vw":6.160489},{"c":5.57,"h":5.88,"l":5.44,"n":4140,"o":5.82,"t":"2025-03-31T04:00:00Z","v":475233,"vw":5.611128},{"c":5.57,"h":5.69,"l":5.4,"n":2496,"o":5.56,"t":"2025-04-01T04:00:00Z","v":277064,"vw":5.554532},{"c":5.72,"h":5.814,"l":5.62,"n":3096,"o":5.62,"t":"2025-04-02T04:00:00Z","v":236302,"vw":5.706782},{"c":5.43,"h":5.5982,"l":5.43,"n":3013,"o":5.53,"t":"2025-04-03T04:00:00Z","v":283651,"vw":5.501081},{"c":5.05,"h":5.33,"l":4.97,"n":3235,"o":5.32,"t":"2025-04-04T04:00:00Z","v":323717,"vw":5.074762},{"c":4.96,"h":5.17,"l":4.66,"n":4037,"o":4.9,"t":"2025-04-07T04:00:00Z","v":399249,"vw":4.929485},{"c":4.56,"h":5.105,"l":4.515,"n":4226,"o":5.06,"t":"2025-04-08T04:00:00Z","v":507877,"vw":4.750123},{"c":5.09,"h":5.15,"l":4.34,"n":3420,"o":4.5,"t":"2025-04-09T04:00:00Z","v":271489,"vw":4.725321},{"c":4.8,"h":5.1215,"l":4.66,"n":2586,"o":5.09,"t":"2025-04-10T04:00:00Z","v":179698,"vw":4.808797},{"c":4.76,"h":4.9159,"l":4.6,"n":3200,"o":4.8,"t":"2025-04-11T04:00:00Z","v":377166,"vw":4.744881},{"c":4.99,"h":5.01,"l":4.81,"n":3372,"o":4.85,"t":"2025-04-14T04:00:00Z","v":276092,"vw":4.914612},{"c":5.11,"h":5.16,"l":4.87,"n":2445,"o":5.01,"t":"2025-04-15T04:00:00Z","v":214464,"vw":5.06607},{"c":5.03,"h":5.14,"l":4.9,"n":2510,"o":5.1,"t":"2025-04-16T04:00:00Z","v":118780,"vw":5.004081},{"c":5.06,"h":5.15,"l":4.952,"n":1732,"o":5.03,"t":"2025-04-17T04:00:00Z","v":114324,"vw":5.020676},{"c":5,"h":5.13,"l":4.87,"n":1697,"o":5.06,"t":"2025-04-21T04:00:00Z","v":106605,"vw":4.956446},{"c":5.27,"h":5.28,"l":5.045,"n":1916,"o":5.05,"t":"2025-04-22T04:00:00Z","v":126268,"vw":5.185675},{"c":5.21,"h":5.445,"l":5.18,"n":2005,"o":5.4,"t":"2025-04-23T04:00:00Z","v":118618,"vw":5.296956},{"c":5.36,"h":5.38,"l":5.1805,"n":1869,"o":5.2,"t":"2025-04-24T04:00:00Z","v":131405,"vw":5.293974},{"c":5.29,"h":5.3698,"l":5.22,"n":2073,"o":5.36,"t":"2025-04-25T04:00:00Z","v":96278,"vw":5.305279},{"c":5.44,"h":5.46,"l":5.245,"n":1316,"o":5.28,"t":"2025-04-28T04:00:00Z","v":75875,"vw":5.376113},{"c":5.32,"h":5.4517,"l":5.31,"n":2121,"o":5.45,"t":"2025-04-29T04:00:00Z","v":109266,"vw":5.369271},{"c":5.51,"h":5.57,"l":5.145,"n":1921,"o":5.29,"t":"2025-04-30T04:00:00Z","v":147229,"vw":5.42843},{"c":5.44,"h":5.55,"l":5.38,"n":1490,"o":5.51,"t":"2025-05-01T04:00:00Z","v":101618,"vw":5.465121},{"c":5.83,"h":5.87,"l":5.48,"n":2271,"o":5.5,"t":"2025-05-02T04:00:00Z","v":165217,"vw":5.745945},{"c":5.72,"h":5.81,"l":5.665,"n":1755,"o":5.81,"t":"2025-05-05T04:00:00Z","v":119394,"vw":5.735793},{"c":5.31,"h":5.695,"l":5.305,"n":2676,"o":5.66,"t":"2025-05-06T04:00:00Z","v":154178,"vw":5.435303},{"c":5.33,"h":5.51,"l":5.27,"n":1318,"o":5.38,"t":"2025-05-07T04:00:00Z","v":110557,"vw":5.330001},{"c":5.5,"h":5.5399,"l":5.35,"n":981,"o":5.35,"t":"2025-05-08T04:00:00Z","v":68801,"vw":5.484023},{"c":5.55,"h":5.58,"l":5.48,"n":1072,"o":5.55,"t":"2025-05-09T04:00:00Z","v":53693,"vw":5.536707},{"c":5.65,"h":5.79,"l":5.63,"n":1675,"o":5.68,"t":"2025-05-12T04:00:00Z","v":102337,"vw":5.692557},{"c":5.77,"h":5.77,"l":5.62,"n":1507,"o":5.73,"t":"2025-05-13T04:00:00Z","v":99671,"vw":5.694887},{"c":5.47,"h":5.87,"l":5.47,"n":2931,"o":5.7,"t":"2025-05-14T04:00:00Z","v":249571,"vw":5.641357},{"c":5.26,"h":5.44,"l":5.01,"n":2762,"o":5.44,"t":"2025-05-15T04:00:00Z","v":258695,"vw":5.146638},{"c":5.27,"h":5.31,"l":5.01,"n":2428,"o":5.31,"t":"2025-05-16T04:00:00Z","v":185833,"vw":5.179057},{"c":5.15,"h":5.25,"l":5.12,"n":1518,"o":5.2,"t":"2025-05-19T04:00:00Z","v":123429,"vw":5.178399},{"c":5.11,"h":5.23,"l":4.91,"n":2552,"o":5.15,"t":"2025-05-20T04:00:00Z","v":195627,"vw":5.117285},{"c":4.98,"h":5.16,"l":4.94,"n":2132,"o":5.16,"t":"2025-05-21T04:00:00Z","v":240478,"vw":5.029375},{"c":4.83,"h":5.005,"l":4.81,"n":2419,"o":4.98,"t":"2025-05-22T04:00:00Z","v":186566,"vw":4.915616},{"c":4.72,"h":4.8658,"l":4.72,"n":2404,"o":4.8,"t":"2025-05-23T04:00:00Z","v":211815,"vw":4.773267},{"c":4.97,"h":5.01,"l":4.78,"n":2280,"o":4.83,"t":"2025-05-27T04:00:00Z","v":217293,"vw":4.885168},{"c":4.91,"h":5.05,"l":4.85,"n":2087,"o":4.98,"t":"2025-05-28T04:00:00Z","v":208938,"vw":4.891831},{"c":4.97,"h":5.01,"l":4.89,"n":1258,"o":4.95,"t":"2025-05-29T04:00:00Z","v":77092,"vw":4.947833},{"c":4.96,"h":5,"l":4.87,"n":1144,"o":4.97,"t":"2025-05-30T04:00:00Z","v":89406,"vw":4.941019},{"c":5.14,"h":5.18,"l":4.93,"n":2225,"o":4.98,"t":"2025-06-02T04:00:00Z","v":288136,"vw":5.090588},{"c":5.32,"h":5.325,"l":5.04,"n":2091,"o":5.13,"t":"2025-06-03T04:00:00Z","v":157647,"vw":5.226437},{"c":5.41,"h":5.465,"l":5.31,"n":1887,"o":5.37,"t":"2025-06-04T04:00:00Z","v":120490,"vw":5.37859},{"c":5.35,"h":5.4,"l":5.25,"n":1588,"o":5.4,"t":"2025-06-05T04:00:00Z","v":112930,"vw":5.323235},{"c":5.48,"h":5.49,"l":5.36,"n":1862,"o":5.4,"t":"2025-06-06T04:00:00Z","v":180043,"vw":5.421101},{"c":5.52,"h":5.6,"l":5.475,"n":1573,"o":5.52,"t":"2025-06-09T04:00:00Z","v":108650,"vw":5.521395},{"c":5.64,"h":5.65,"l":5.48,"n":1408,"o":5.52,"t":"2025-06-10T04:00:00Z","v":132447,"vw":5.578243},{"c":5.62,"h":5.78,"l":5.5721,"n":1382,"o":5.65,"t":"2025-06-11T04:00:00Z","v":97372,"vw":5.679754},{"c":5.71,"h":5.76,"l":5.58,"n":1344,"o":5.62,"t":"2025-06-12T04:00:00Z","v":102081,"vw":5.684957},{"c":4.545,"h":5.4703,"l":4.545,"n":6351,"o":5.45,"t":"2025-06-13T04:00:00Z","v":1296187,"vw":4.957041},{"c":4.39,"h":4.7,"l":4.32,"n":4233,"o":4.62,"t":"2025-06-16T04:00:00Z","v":451930,"vw":4.511239},{"c":4.41,"h":4.47,"l":4.33,"n":3036,"o":4.4,"t":"2025-06-17T04:00:00Z","v":198945,"vw":4.391922},{"c":4.59,"h":4.62,"l":4.39,"n":2790,"o":4.4,"t":"2025-06-18T04:00:00Z","v":170009,"vw":4.534328},{"c":4.63,"h":4.66,"l":4.5303,"n":2907,"o":4.62,"t":"2025-06-20T04:00:00Z","v":243582,"vw":4.613908},{"c":4.69,"h":4.7,"l":4.57,"n":2449,"o":4.62,"t":"2025-06-23T04:00:00Z","v":163099,"vw":4.625152},{"c":4.76,"h":4.795,"l":4.67,"n":1784,"o":4.69,"t":"2025-06-24T04:00:00Z","v":106216,"vw":4.740839},{"c":4.71,"h":4.795,"l":4.7,"n":2107,"o":4.78,"t":"2025-06-25T04:00:00Z","v":132831,"vw":4.750439},{"c":4.82,"h":4.82,"l":4.69,"n":2698,"o":4.76,"t":"2025-06-26T04:00:00Z","v":125622,"vw":4.756213},{"c":4.76,"h":4.8999,"l":4.73,"n":2394,"o":4.82,"t":"2025-06-27T04:00:00Z","v":274190,"vw":4.791044},{"c":4.48,"h":4.64,"l":4.45,"n":3034,"o":4.61,"t":"2025-06-30T04:00:00Z","v":298719,"vw":4.528583},{"c":4.51,"h":4.58,"l":4.39,"n":3480,"o":4.47,"t":"2025-07-01T04:00:00Z","v":373517,"vw":4.474838},{"c":4.72,"h":4.75,"l":4.475,"n":2190,"o":4.51,"t":"2025-07-02T04:00:00Z","v":383367,"vw":4.561634},{"c":4.7,"h":4.75,"l":4.64,"n":1132,"o":4.7,"t":"2025-07-03T04:00:00Z","v":119388,"vw":4.696612},{"c":4.47,"h":4.6813,"l":4.47,"n":1794,"o":4.63,"t":"2025-07-07T04:00:00Z","v":203072,"vw":4.564361},{"c":4.57,"h":4.635,"l":4.48,"n":1394,"o":4.48,"t":"2025-07-08T04:00:00Z","v":130547,"vw":4.57046},{"c":4.67,"h":4.69,"l":4.56,"n":1676,"o":4.56,"t":"2025-07-09T04:00:00Z","v":119254,"vw":4.629358},{"c":4.57,"h":4.715,"l":4.565,"n":1765,"o":4.65,"t":"2025-07-10T04:00:00Z","v":157239,"vw":4.618286},{"c":4.53,"h":4.59,"l":4.47,"n":1978,"o":4.53,"t":"2025-07-11T04:00:00Z","v":167003,"vw":4.533349},{"c":4.57,"h":4.63,"l":4.53,"n":1480,"o":4.53,"t":"2025-07-14T04:00:00Z","v":105393,"vw":4.584357},{"c":4.45,"h":4.605,"l":4.45,"n":2150,"o":4.59,"t":"2025-07-15T04:00:00Z","v":173633,"vw":4.534387},{"c":4.54,"h":4.6,"l":4.461,"n":1723,"o":4.49,"t":"2025-07-16T04:00:00Z","v":85232,"vw":4.525562},{"c":4.52,"h":4.6101,"l":4.41,"n":2492,"o":4.55,"t":"2025-07-17T04:00:00Z","v":299677,"vw":4.493077},{"c":4.57,"h":4.59,"l":4.47,"n":1526,"o":4.52,"t":"2025-07-18T04:00:00Z","v":146253,"vw":4.538373},{"c":4.51,"h":4.6662,"l":4.51,"n":1754,"o":4.62,"t":"2025-07-21T04:00:00Z","v":89064,"vw":4.573771},{"c":4.84,"h":4.85,"l":4.523,"n":1875,"o":4.54,"t":"2025-07-22T04:00:00Z","v":188801,"vw":4.749574},{"c":4.74,"h":4.85,"l":4.67,"n":1561,"o":4.84,"t":"2025-07-23T04:00:00Z","v":193119,"vw":4.741261},{"c":4.56,"h":4.7,"l":4.54,"n":1727,"o":4.69,"t":"2025-07-24T04:00:00Z","v":97347,"vw":4.59616},{"c":4.56,"h":4.58,"l":4.5,"n":1227,"o":4.58,"t":"2025-07-25T04:00:00Z","v":58089,"vw":4.538037},{"c":4.68,"h":4.74,"l":4.51,"n":1612,"o":4.56,"t":"2025-07-28T04:00:00Z","v":188153,"vw":4.593934},{"c":4.55,"h":4.68,"l":4.5201,"n":1295,"o":4.68,"t":"2025-07-29T04:00:00Z","v":123097,"vw":4.571467},{"c":4.46,"h":4.61,"l":4.43,"n":1681,"o":4.55,"t":"2025-07-30T04:00:00Z","v":139049,"vw":4.49272},{"c":4.41,"h":4.5,"l":4.41,"n":1716,"o":4.42,"t":"2025-07-31T04:00:00Z","v":125419,"vw":4.451637},{"c":4.35,"h":4.44,"l":4.28,"n":3305,"o":4.41,"t":"2025-08-01T04:00:00Z","v":294444,"vw":4.339404},{"c":4.54,"h":4.57,"l":4.35,"n":2212,"o":4.37,"t":"2025-08-04T04:00:00Z","v":150539,"vw":4.465179},{"c":4.54,"h":4.6,"l":4.45,"n":1757,"o":4.55,"t":"2025-08-05T04:00:00Z","v":124825,"vw":4.5382},{"c":4.5,"h":4.574,"l":4.47,"n":1713,"o":4.51,"t":"2025-08-06T04:00:00Z","v":69873,"vw":4.509597},{"c":4.46,"h":4.48,"l":4.4,"n":1756,"o":4.47,"t":"2025-08-07T04:00:00Z","v":97158,"vw":4.451043},{"c":4.47,"h":4.54,"l":4.43,"n":1876,"o":4.43,"t":"2025-08-08T04:00:00Z","v":126982,"vw":4.480356},{"c":4.64,"h":4.67,"l":4.5,"n":2070,"o":4.55,"t":"2025-08-11T04:00:00Z","v":249080,"vw":4.585262},{"c":4.78,"h":4.79,"l":4.62,"n":1712,"o":4.66,"t":"2025-08-12T04:00:00Z","v":133605,"vw":4.730388},{"c":4.56,"h":4.7349,"l":4.55,"n":2670,"o":4.66,"t":"2025-08-13T04:00:00Z","v":267826,"vw":4.611375},{"c":4.39,"h":4.455,"l":3.85,"n":4174,"o":4.1,"t":"2025-08-14T04:00:00Z","v":637909,"vw":4.132243},{"c":4.05,"h":4.3699,"l":4.05,"n":3290,"o":4.33,"t":"2025-08-15T04:00:00Z","v":243497,"vw":4.139928},{"c":3.96,"h":4.05,"l":3.935,"n":3561,"o":4.02,"t":"2025-08-18T04:00:00Z","v":287783,"vw":3.983646},{"c":3.7,"h":4.05,"l":3.66,"n":3811,"o":3.98,"t":"2025-08-19T04:00:00Z","v":396027,"vw":3.858565},{"c":3.61,"h":3.7799,"l":3.6,"n":3108,"o":3.73,"t":"2025-08-20T04:00:00Z","v":315275,"vw":3.672949},{"c":3.73,"h":3.75,"l":3.44,"n":3016,"o":3.6,"t":"2025-08-21T04:00:00Z","v":260896,"vw":3.594473},{"c":4.11,"h":4.14,"l":3.73,"n":4461,"o":3.76,"t":"2025-08-22T04:00:00Z","v":624199,"vw":4.024289},{"c":4.1,"h":4.1908,"l":4,"n":2133,"o":4.05,"t":"2025-08-25T04:00:00Z","v":200159,"vw":4.099027},{"c":4.23,"h":4.25,"l":4.05,"n":2348,"o":4.09,"t":"2025-08-26T04:00:00Z","v":255929,"vw":4.165071},{"c":5.03,"h":5.0497,"l":4.39,"n":6217,"o":4.4,"t":"2025-08-27T04:00:00Z","v":1087175,"vw":4.740794},{"c":4.74,"h":5.1,"l":4.45,"n":5169,"o":5.04,"t":"2025-08-28T04:00:00Z","v":704572,"vw":4.670466},{"c":4.66,"h":4.95,"l":4.58,"n":2861,"o":4.75,"t":"2025-08-29T04:00:00Z","v":323925,"vw":4.696697},{"c":4.49,"h":4.9986,"l":4.43,"n":4271,"o":4.95,"t":"2025-09-02T04:00:00Z","v":502917,"vw":4.573992},{"c":4.65,"h":4.665,"l":4.475,"n":3351,"o":4.49,"t":"2025-09-03T04:00:00Z","v":281950,"vw":4.593291},{"c":4.6,"h":4.7853,"l":4.58,"n":3684,"o":4.7853,"t":"2025-09-04T04:00:00Z","v":248557,"vw":4.629412},{"c":4.58,"h":4.71,"l":4.49,"n":3922,"o":4.645,"t":"2025-09-05T04:00:00Z","v":337909,"vw":4.578961},{"c":4.55,"h":4.58,"l":4.4,"n":3439,"o":4.54,"t":"2025-09-08T04:00:00Z","v":245200,"vw":4.490173},{"c":4.81,"h":4.9286,"l":4.63,"n":3508,"o":4.66,"t":"2025-09-09T04:00:00Z","v":377640,"vw":4.784436},{"c":4.5,"h":4.82,"l":4.46,"n":3588,"o":4.82,"t":"2025-09-10T04:00:00Z","v":367484,"vw":4.61096},{"c":4.56,"h":4.59,"l":4.46,"n":1625,"o":4.52,"t":"2025-09-11T04:00:00Z","v":147233,"vw":4.547041},{"c":4.63,"h":4.631,"l":4.47,"n":2507,"o":4.52,"t":"2025-09-12T04:00:00Z","v":161603,"vw":4.552165},{"c":4.65,"h":4.7,"l":4.485,"n":3223,"o":4.65,"t":"2025-09-15T04:00:00Z","v":281131,"vw":4.56524},{"c":4.55,"h":4.65,"l":4.49,"n":2160,"o":4.61,"t":"2025-09-16T04:00:00Z","v":211203,"vw":4.531421},{"c":4.39,"h":4.575,"l":4.37,"n":5696,"o":4.55,"t":"2025-09-17T04:00:00Z","v":416084,"vw":4.442118},{"c":4.5,"h":4.58,"l":4.4301,"n":2594,"o":4.49,"t":"2025-09-18T04:00:00Z","v":224131,"vw":4.507549},{"c":4.43,"h":4.53,"l":4.2,"n":5397,"o":4.5,"t":"2025-09-19T04:00:00Z","v":942564,"vw":4.379472},{"c":4.17,"h":4.35,"l":4.06,"n":4696,"o":4.35,"t":"2025-09-22T04:00:00Z","v":386884,"vw":4.15889},{"c":4.08,"h":4.29,"l":4.08,"n":2902,"o":4.16,"t":"2025-09-23T04:00:00Z","v":203977,"vw":4.16358},{"c":4.14,"h":4.23,"l":4.06,"n":2409,"o":4.07,"t":"2025-09-24T04:00:00Z","v":201378,"vw":4.15038},{"c":4.11,"h":4.15,"l":4.08,"n":2066,"o":4.08,"t":"2025-09-25T04:00:00Z","v":248042,"vw":4.097807},{"c":4.15,"h":4.18,"l":4.12,"n":1802,"o":4.12,"t":"2025-09-26T04:00:00Z","v":114333,"vw":4.150224},{"c":4.11,"h":4.2,"l":3.97,"n":3579,"o":4.14,"t":"2025-09-29T04:00:00Z","v":411748,"vw":4.104151},{"c":3.83,"h":4.01,"l":3.7,"n":3157,"o":3.92,"t":"2025-09-30T04:00:00Z","v":415044,"vw":3.802413},{"c":3.86,"h":3.9,"l":3.77,"n":2566,"o":3.82,"t":"2025-10-01T04:00:00Z","v":332500,"vw":3.836217},{"c":3.88,"h":3.9,"l":3.83,"n":1709,"o":3.87,"t":"2025-10-02T04:00:00Z","v":157168,"vw":3.867062},{"c":3.91,"h":4.005,"l":3.87,"n":1780,"o":3.95,"t":"2025-10-03T04:00:00Z","v":155161,"vw":3.938509},{"c":3.75,"h":3.94,"l":3.7376,"n":2313,"o":3.9,"t":"2025-10-06T04:00:00Z","v":195129,"vw":3.818827},{"c":3.73,"h":3.78,"l":3.69,"n":1536,"o":3.75,"t":"2025-10-07T04:00:00Z","v":137311,"vw":3.731995},{"c":3.8,"h":3.8198,"l":3.7,"n":1223,"o":3.71,"t":"2025-10-08T04:00:00Z","v":89014,"vw":3.776574},{"c":3.61,"h":3.7999,"l":3.61,"n":1951,"o":3.76,"t":"2025-10-09T04:00:00Z","v":216459,"vw":3.678977},{"c":3.44,"h":3.642,"l":3.42,"n":2322,"o":3.61,"t":"2025-10-10T04:00:00Z","v":245087,"vw":3.495777},{"c":3.32,"h":3.6,"l":3.2,"n":4708,"o":3.5,"t":"2025-10-13T04:00:00Z","v":609940,"vw":3.320297},{"c":3.55,"h":3.57,"l":3.3,"n":2996,"o":3.31,"t":"2025-10-14T04:00:00Z","v":195540,"vw":3.48921},{"c":3.57,"h":3.77,"l":3.5201,"n":2162,"o":3.57,"t":"2025-10-15T04:00:00Z","v":267392,"vw":3.642076},{"c":3.43,"h":3.69,"l":3.4,"n":1671,"o":3.62,"t":"2025-10-16T04:00:00Z","v":164193,"vw":3.527373},{"c":3.39,"h":3.495,"l":3.35,"n":1866,"o":3.36,"t":"2025-10-17T04:00:00Z","v":148679,"vw":3.39144},{"c":3.44,"h":3.49,"l":3.4,"n":1503,"o":3.4,"t":"2025-10-20T04:00:00Z","v":119981,"vw":3.438874},{"c":3.44,"h":3.54,"l":3.39,"n":1617,"o":3.43,"t":"2025-10-21T04:00:00Z","v":99408,"vw":3.459776},{"c":3.43,"h":3.47,"l":3.39,"n":1115,"o":3.44,"t":"2025-10-22T04:00:00Z","v":75677,"vw":3.419548},{"c":3.42,"h":3.44,"l":3.3504,"n":1119,"o":3.43,"t":"2025-10-23T04:00:00Z","v":120277,"vw":3.412624},{"c":3.42,"h":3.49,"l":3.351,"n":1174,"o":3.43,"t":"2025-10-24T04:00:00Z","v":116302,"vw":3.411124},{"c":3.4,"h":3.44,"l":3.35,"n":1350,"o":3.4,"t":"2025-10-27T04:00:00Z","v":180804,"vw":3.393877},{"c":3.34,"h":3.4195,"l":3.32,"n":1078,"o":3.39,"t":"2025-10-28T04:00:00Z","v":95528,"vw":3.372694},{"c":3.28,"h":3.41,"l":3.28,"n":1231,"o":3.32,"t":"2025-10-29T04:00:00Z","v":150308,"vw":3.343415},{"c":3.2,"h":3.34,"l":3.18,"n":1283,"o":3.27,"t":"2025-10-30T04:00:00Z","v":193582,"vw":3.268482},{"c":3.25,"h":3.2894,"l":3.1,"n":1270,"o":3.2,"t":"2025-10-31T04:00:00Z","v":156936,"vw":3.22485},{"c":3.26,"h":3.3,"l":3.12,"n":1663,"o":3.24,"t":"2025-11-03T05:00:00Z","v":210551,"vw":3.18645},{"c":3.18,"h":3.256,"l":3.11,"n":1260,"o":3.2,"t":"2025-11-04T05:00:00Z","v":117740,"vw":3.178194},{"c":3.21,"h":3.25,"l":3.15,"n":1114,"o":3.18,"t":"2025-11-05T05:00:00Z","v":99583,"vw":3.202538},{"c":3.08,"h":3.21,"l":3.04,"n":1927,"o":3.21,"t":"2025-11-06T05:00:00Z","v":190324,"vw":3.091173},{"c":3.12,"h":3.1399,"l":3.0434,"n":1695,"o":3.11,"t":"2025-11-07T05:00:00Z","v":122265,"vw":3.096585},{"c":3.13,"h":3.19,"l":3.085,"n":1158,"o":3.15,"t":"2025-11-10T05:00:00Z","v":132117,"vw":3.142897},{"c":3.24,"h":3.26,"l":3.11,"n":1306,"o":3.11,"t":"2025-11-11T05:00:00Z","v":180107,"vw":3.202964},{"c":3.26,"h":3.3401,"l":3.15,"n":1555,"o":3.25,"t":"2025-11-12T05:00:00Z","v":235614,"vw":3.243347},{"c":3.1,"h":3.35,"l":3.1,"n":1804,"o":3.35,"t":"2025-11-13T05:00:00Z","v":216345,"vw":3.169955},{"c":3.13,"h":3.14,"l":3.05,"n":1203,"o":3.09,"t":"2025-11-14T05:00:00Z","v":99993,"vw":3.106742},{"c":3.02,"h":3.1211,"l":3.02,"n":1285,"o":3.1,"t":"2025-11-17T05:00:00Z","v":146058,"vw":3.064699},{"c":2.82,"h":3.06,"l":2.75,"n":2101,"o":3.03,"t":"2025-11-18T05:00:00Z","v":333061,"vw":2.891592},{"c":2.74,"h":2.85,"l":2.69,"n":1868,"o":2.85,"t":"2025-11-19T05:00:00Z","v":260496,"vw":2.760595},{"c":2.53,"h":2.75,"l":2.52,"n":1930,"o":2.75,"t":"2025-11-20T05:00:00Z","v":309171,"vw":2.61355},{"c":2.655,"h":2.78,"l":2.53,"n":1725,"o":2.54,"t":"2025-11-21T05:00:00Z","v":403011,"vw":2.642865},{"c":2.73,"h":2.75,"l":2.635,"n":1279,"o":2.66,"t":"2025-11-24T05:00:00Z","v":202715,"vw":2.711089},{"c":2.82,"h":2.82,"l":2.73,"n":1139,"o":2.74,"t":"2025-11-25T05:00:00Z","v":108675,"vw":2.801173},{"c":2.91,"h":2.93,"l":2.78,"n":1494,"o":2.78,"t":"2025-11-26T05:00:00Z","v":159046,"vw":2.889013},{"c":2.92,"h":2.96,"l":2.85,"n":836,"o":2.94,"t":"2025-11-28T05:00:00Z","v":94033,"vw":2.902974},{"c":2.8,"h":2.94,"l":2.8,"n":1602,"o":2.9,"t":"2025-12-01T05:00:00Z","v":444020,"vw":2.84309},{"c":2.88,"h":2.95,"l":2.8,"n":1457,"o":2.8,"t":"2025-12-02T05:00:00Z","v":208848,"vw":2.869263},{"c":2.96,"h":2.97,"l":2.86,"n":1523,"o":2.86,"t":"2025-12-03T05:00:00Z","v":276177,"vw":2.939342},{"c":2.89,"h":3.0232,"l":2.88,"n":1636,"o":3,"t":"2025-12-04T05:00:00Z","v":136147,"vw":2.940742},{"c":2.88,"h":3,"l":2.86,"n":1078,"o":2.89,"t":"2025-12-05T05:00:00Z","v":137086,"vw":2.909906},{"c":2.78,"h":2.8854,"l":2.76,"n":1803,"o":2.87,"t":"2025-12-08T05:00:00Z","v":178833,"vw":2.814397},{"c":3.03,"h":3.05,"l":2.75,"n":2408,"o":2.75,"t":"2025-12-09T05:00:00Z","v":274223,"vw":2.927391},{"c":3.08,"h":3.1,"l":2.925,"n":1628,"o":3.01,"t":"2025-12-10T05:00:00Z","v":192466,"vw":3.023998},{"c":3.03,"h":3.14,"l":2.99,"n":2355,"o":3.08,"t":"2025-12-11T05:00:00Z","v":271619,"vw":3.049086},{"c":3.52,"h":3.53,"l":3.205,"n":4729,"o":3.24,"t":"2025-12-12T05:00:00Z","v":690463,"vw":3.435188},{"c":3.29,"h":3.505,"l":3.175,"n":2702,"o":3.49,"t":"2025-12-15T05:00:00Z","v":498216,"vw":3.266557},{"c":3.2,"h":3.42,"l":3.14,"n":3673,"o":3.29,"t":"2025-12-16T05:00:00Z","v":418807,"vw":3.25076},{"c":3.05,"h":3.3396,"l":3.03,"n":2963,"o":3.24,"t":"2025-12-17T05:00:00Z","v":373307,"vw":3.115707},{"c":2.97,"h":3.15,"l":2.92,"n":2506,"o":3.06,"t":"2025-12-18T05:00:00Z","v":326778,"vw":3.00215},{"c":2.89,"h":3.01,"l":2.8815,"n":1233,"o":2.98,"t":"2025-12-19T05:00:00Z","v":231268,"vw":2.927319},{"c":2.86,"h":3.04,"l":2.8201,"n":2610,"o":3.04,"t":"2025-12-22T05:00:00Z","v":327926,"vw":2.912555},{"c":2.79,"h":2.91,"l":2.7601,"n":1631,"o":2.91,"t":"2025-12-23T05:00:00Z","v":215681,"vw":2.823028},{"c":2.92,"h":2.92,"l":2.79,"n":857,"o":2.84,"t":"2025-12-24T05:00:00Z","v":111741,"vw":2.872066},{"c":3.1,"h":3.12,"l":2.86,"n":1941,"o":2.88,"t":"2025-12-26T05:00:00Z","v":358049,"vw":2.98984},{"c":2.9,"h":3.09,"l":2.7139,"n":2964,"o":3.08,"t":"2025-12-29T05:00:00Z","v":676352,"vw":2.81206},{"c":2.88,"h":2.96,"l":2.84,"n":1259,"o":2.85,"t":"2025-12-30T05:00:00Z","v":149372,"vw":2.881952},{"c":2.85,"h":2.92,"l":2.81,"n":1811,"o":2.86,"t":"2025-12-31T05:00:00Z","v":232708,"vw":2.853856},{"c":2.85,"h":2.97,"l":2.7701,"n":1828,"o":2.8,"t":"2026-01-02T05:00:00Z","v":187399,"vw":2.861167},{"c":3.03,"h":3.04,"l":2.85,"n":2251,"o":2.86,"t":"2026-01-05T05:00:00Z","v":238924,"vw":2.979826},{"c":2.93,"h":3,"l":2.85,"n":1487,"o":3,"t":"2026-01-06T05:00:00Z","v":120398,"vw":2.896585},{"c":2.72,"h":2.98,"l":2.69,"n":3523,"o":2.94,"t":"2026-01-07T05:00:00Z","v":393697,"vw":2.788531},{"c":2.83,"h":2.9299,"l":2.7,"n":2261,"o":2.73,"t":"2026-01-08T05:00:00Z","v":251275,"vw":2.766297},{"c":2.87,"h":2.89,"l":2.795,"n":1951,"o":2.87,"t":"2026-01-09T05:00:00Z","v":256432,"vw":2.836858},{"c":2.88,"h":2.94,"l":2.811,"n":2127,"o":2.85,"t":"2026-01-12T05:00:00Z","v":238433,"vw":2.861988},{"c":2.62,"h":2.93,"l":2.6,"n":8235,"o":2.9,"t":"2026-01-13T05:00:00Z","v":1146905,"vw":2.665434},{"c":2.43,"h":2.673,"l":2.39,"n":10631,"o":2.63,"t":"2026-01-14T05:00:00Z","v":4743468,"vw":2.458055},{"c":2.43,"h":2.45,"l":2.31,"n":2500,"o":2.44,"t":"2026-01-15T05:00:00Z","v":317424,"vw":2.404601},{"c":2.54,"h":2.63,"l":2.35,"n":3203,"o":2.39,"t":"2026-01-16T05:00:00Z","v":408969,"vw":2.515662},{"c":2.43,"h":2.515,"l":2.39,"n":2730,"o":2.5,"t":"2026-01-20T05:00:00Z","v":356808,"vw":2.432752},{"c":2.43,"h":2.485,"l":2.39,"n":1623,"o":2.44,"t":"2026-01-21T05:00:00Z","v":168125,"vw":2.429705},{"c":2.5,"h":2.57,"l":2.44,"n":1710,"o":2.44,"t":"2026-01-22T05:00:00Z","v":126715,"vw":2.497951},{"c":2.51,"h":2.529,"l":2.44,"n":1573,"o":2.5,"t":"2026-01-23T05:00:00Z","v":173844,"vw":2.493116},{"c":2.5,"h":2.51,"l":2.43,"n":1464,"o":2.49,"t":"2026-01-26T05:00:00Z","v":108963,"vw":2.471391},{"c":2.52,"h":2.52,"l":2.47,"n":1188,"o":2.48,"t":"2026-01-27T05:00:00Z","v":126506,"vw":2.502649},{"c":2.46,"h":2.58,"l":2.45,"n":1678,"o":2.5,"t":"2026-01-28T05:00:00Z","v":117389,"vw":2.506523},{"c":2.32,"h":2.46,"l":2.3005,"n":2659,"o":2.46,"t":"2026-01-29T05:00:00Z","v":382719,"vw":2.364596},{"c":2.3,"h":2.3542,"l":2.27,"n":1977,"o":2.32,"t":"2026-01-30T05:00:00Z","v":163213,"vw":2.307141},{"c":2.24,"h":2.305,"l":2.205,"n":2761,"o":2.3,"t":"2026-02-02T05:00:00Z","v":326217,"vw":2.25181},{"c":2.16,"h":2.2244,"l":2.12,"n":2862,"o":2.2,"t":"2026-02-03T05:00:00Z","v":513714,"vw":2.166388},{"c":2.18,"h":2.203,"l":2.07,"n":2603,"o":2.11,"t":"2026-02-04T05:00:00Z","v":392279,"vw":2.131281},{"c":2.09,"h":2.1555,"l":2.06,"n":2064,"o":2.14,"t":"2026-02-05T05:00:00Z","v":245109,"vw":2.082205},{"c":2.17,"h":2.19,"l":2.065,"n":2015,"o":2.08,"t":"2026-02-06T05:00:00Z","v":165770,"vw":2.128027},{"c":2.21,"h":2.23,"l":2.1,"n":2488,"o":2.17,"t":"2026-02-09T05:00:00Z","v":305247,"vw":2.170239},{"c":2.31,"h":2.375,"l":2.215,"n":2660,"o":2.23,"t":"2026-02-10T05:00:00Z","v":244468,"vw":2.328593},{"c":2.34,"h":2.34,"l":2.22,"n":1334,"o":2.31,"t":"2026-02-11T05:00:00Z","v":172354,"vw":2.285971},{"c":2.21,"h":2.32,"l":2.2,"n":1417,"o":2.3,"t":"2026-02-12T05:00:00Z","v":182454,"vw":2.22982},{"c":2.21,"h":2.265,"l":2.15,"n":1547,"o":2.23,"t":"2026-02-13T05:00:00Z","v":281244,"vw":2.193596},{"c":2.27,"h":2.31,"l":2.2172,"n":1578,"o":2.22,"t":"2026-02-17T05:00:00Z","v":201137,"vw":2.27402},{"c":2.3,"h":2.31,"l":2.2427,"n":1308,"o":2.28,"t":"2026-02-18T05:00:00Z","v":111512,"vw":2.289075},{"c":2.24,"h":2.27,"l":2.19,"n":1663,"o":2.24,"t":"2026-02-19T05:00:00Z","v":174634,"vw":2.214118},{"c":2.26,"h":2.29,"l":2.23,"n":1218,"o":2.23,"t":"2026-02-20T05:00:00Z","v":127128,"vw":2.257803},{"c":2.2,"h":2.28,"l":2.1725,"n":1090,"o":2.26,"t":"2026-02-23T05:00:00Z","v":158430,"vw":2.210496},{"c":2.33,"h":2.345,"l":2.15,"n":1744,"o":2.15,"t":"2026-02-24T05:00:00Z","v":204543,"vw":2.27826},{"c":2.41,"h":2.42,"l":2.32,"n":903,"o":2.33,"t":"2026-02-25T05:00:00Z","v":106709,"vw":2.376717},{"c":2.38,"h":2.4368,"l":2.32,"n":1134,"o":2.4,"t":"2026-02-26T05:00:00Z","v":148095,"vw":2.379375},{"c":2.28,"h":2.3616,"l":2.24,"n":1423,"o":2.32,"t":"2026-02-27T05:00:00Z","v":148816,"vw":2.302517},{"c":2.32,"h":2.32,"l":2.21,"n":1505,"o":2.25,"t":"2026-03-02T05:00:00Z","v":117104,"vw":2.281029},{"c":2.21,"h":2.27,"l":2.19,"n":1383,"o":2.23,"t":"2026-03-03T05:00:00Z","v":189422,"vw":2.231241},{"c":2.41,"h":2.42,"l":2.21,"n":2633,"o":2.21,"t":"2026-03-04T05:00:00Z","v":404414,"vw":2.32899},{"c":2.57,"h":2.72,"l":2.3737,"n":3836,"o":2.39,"t":"2026-03-05T05:00:00Z","v":771012,"vw":2.558317},{"c":2.62,"h":2.64,"l":2.43,"n":2060,"o":2.51,"t":"2026-03-06T05:00:00Z","v":228958,"vw":2.586054},{"c":2.57,"h":2.65,"l":2.47,"n":4450,"o":2.55,"t":"2026-03-09T04:00:00Z","v":686196,"vw":2.544098},{"c":2.64,"h":2.74,"l":2.56,"n":2129,"o":2.59,"t":"2026-03-10T04:00:00Z","v":255420,"vw":2.673549},{"c":2.63,"h":2.79,"l":2.62,"n":1761,"o":2.67,"t":"2026-03-11T04:00:00Z","v":155743,"vw":2.685343},{"c":2.63,"h":2.67,"l":2.59,"n":1237,"o":2.65,"t":"2026-03-12T04:00:00Z","v":106046,"vw":2.635883},{"c":2.63,"h":2.67,"l":2.575,"n":1455,"o":2.62,"t":"2026-03-13T04:00:00Z","v":195704,"vw":2.617224},{"c":2.6,"h":2.65,"l":2.5,"n":1440,"o":2.63,"t":"2026-03-16T04:00:00Z","v":226198,"vw":2.59984},{"c":2.67,"h":2.75,"l":2.6184,"n":2086,"o":2.65,"t":"2026-03-17T04:00:00Z","v":186101,"vw":2.698223},{"c":2.68,"h":2.69,"l":2.53,"n":2247,"o":2.69,"t":"2026-03-18T04:00:00Z","v":336189,"vw":2.612523},{"c":2.74,"h":2.74,"l":2.52,"n":2236,"o":2.62,"t":"2026-03-19T04:00:00Z","v":276708,"vw":2.622139},{"c":2.5,"h":2.77,"l":2.46,"n":2771,"o":2.77,"t":"2026-03-20T04:00:00Z","v":864594,"vw":2.529436},{"c":2.71,"h":2.71,"l":2.58,"n":1703,"o":2.64,"t":"2026-03-23T04:00:00Z","v":206450,"vw":2.654861},{"c":2.62,"h":2.68,"l":2.57,"n":2253,"o":2.66,"t":"2026-03-24T04:00:00Z","v":347279,"vw":2.607799},{"c":2.61,"h":2.69,"l":2.61,"n":1904,"o":2.62,"t":"2026-03-25T04:00:00Z","v":192622,"vw":2.640566},{"c":2.6,"h":2.645,"l":2.595,"n":1487,"o":2.61,"t":"2026-03-26T04:00:00Z","v":128817,"vw":2.607917},{"c":2.66,"h":2.725,"l":2.58,"n":2348,"o":2.59,"t":"2026-03-27T04:00:00Z","v":297004,"vw":2.671505},{"c":2.64,"h":2.75,"l":2.61,"n":2726,"o":2.7,"t":"2026-03-30T04:00:00Z","v":322415,"vw":2.6955},{"c":2.82,"h":2.865,"l":2.62,"n":2879,"o":2.63,"t":"2026-03-31T04:00:00Z","v":407279,"vw":2.784937},{"c":2.77,"h":2.95,"l":2.755,"n":3310,"o":2.84,"t":"2026-04-01T04:00:00Z","v":201649,"vw":2.893778},{"c":2.81,"h":2.825,"l":2.68,"n":2086,"o":2.71,"t":"2026-04-02T04:00:00Z","v":116304,"vw":2.778093},{"c":2.87,"h":2.88,"l":2.81,"n":1645,"o":2.82,"t":"2026-04-06T04:00:00Z","v":80482,"vw":2.854461},{"c":2.86,"h":2.9,"l":2.825,"n":1333,"o":2.87,"t":"2026-04-07T04:00:00Z","v":59192,"vw":2.863521},{"c":2.9,"h":2.95,"l":2.855,"n":1172,"o":2.95,"t":"2026-04-08T04:00:00Z","v":90525,"vw":2.899546},{"c":2.64,"h":2.9,"l":2.625,"n":2633,"o":2.86,"t":"2026-04-09T04:00:00Z","v":232948,"vw":2.724264},{"c":2.56,"h":2.68,"l":2.53,"n":1392,"o":2.67,"t":"2026-04-10T04:00:00Z","v":132283,"vw":2.574877},{"c":2.53,"h":2.59,"l":2.5,"n":1714,"o":2.54,"t":"2026-04-13T04:00:00Z","v":161466,"vw":2.544814},{"c":2.53,"h":2.61,"l":2.52,"n":2199,"o":2.56,"t":"2026-04-14T04:00:00Z","v":161815,"vw":2.558623},{"c":2.73,"h":2.755,"l":2.555,"n":2624,"o":2.56,"t":"2026-04-15T04:00:00Z","v":254585,"vw":2.675238},{"c":2.7,"h":2.765,"l":2.61,"n":1591,"o":2.73,"t":"2026-04-16T04:00:00Z","v":129903,"vw":2.694131},{"c":2.78,"h":2.83,"l":2.675,"n":1169,"o":2.7,"t":"2026-04-17T04:00:00Z","v":148404,"vw":2.777514},{"c":2.83,"h":2.83,"l":2.71,"n":1212,"o":2.75,"t":"2026-04-20T04:00:00Z","v":115217,"vw":2.766483},{"c":2.8,"h":2.895,"l":2.765,"n":1502,"o":2.83,"t":"2026-04-21T04:00:00Z","v":144890,"vw":2.822502},{"c":2.93,"h":3.04,"l":2.8,"n":2902,"o":2.8,"t":"2026-04-22T04:00:00Z","v":310407,"vw":2.950213},{"c":2.97,"h":3.02,"l":2.87,"n":1902,"o":2.95,"t":"2026-04-23T04:00:00Z","v":241775,"vw":2.937067},{"c":2.99,"h":3,"l":2.93,"n":990,"o":2.98,"t":"2026-04-24T04:00:00Z","v":51183,"vw":2.976676},{"c":2.99,"h":3.04,"l":2.95,"n":1321,"o":3,"t":"2026-04-27T04:00:00Z","v":117203,"vw":2.996441},{"c":2.93,"h":3.01,"l":2.88,"n":1679,"o":2.98,"t":"2026-04-28T04:00:00Z","v":184408,"vw":2.947873},{"c":2.88,"h":2.95,"l":2.81,"n":1034,"o":2.95,"t":"2026-04-29T04:00:00Z","v":93556,"vw":2.832813},{"c":2.84,"h":2.91,"l":2.79,"n":1304,"o":2.91,"t":"2026-04-30T04:00:00Z","v":155632,"vw":2.828074},{"c":2.9,"h":2.9,"l":2.8,"n":1152,"o":2.81,"t":"2026-05-01T04:00:00Z","v":87385,"vw":2.843742},{"c":2.93,"h":2.9605,"l":2.89,"n":1635,"o":2.9,"t":"2026-05-04T04:00:00Z","v":119292,"vw":2.937512},{"c":2.85,"h":3,"l":2.83,"n":2160,"o":2.95,"t":"2026-05-05T04:00:00Z","v":338640,"vw":2.886248},{"c":2.77,"h":2.905,"l":2.76,"n":3242,"o":2.85,"t":"2026-05-06T04:00:00Z","v":320641,"vw":2.828613},{"c":3.09,"h":3.24,"l":2.9,"n":6267,"o":2.9,"t":"2026-05-07T04:00:00Z","v":976036,"vw":3.050237},{"c":3.22,"h":3.3801,"l":3.05,"n":3072,"o":3.1,"t":"2026-05-08T04:00:00Z","v":421694,"vw":3.222051},{"c":3.23,"h":3.32,"l":3.16,"n":3402,"o":3.18,"t":"2026-05-11T04:00:00Z","v":364560,"vw":3.228039},{"c":3.26,"h":3.295,"l":3.17,"n":2974,"o":3.22,"t":"2026-05-12T04:00:00Z","v":238846,"vw":3.241445},{"c":2.96,"h":3.29,"l":2.95,"n":4303,"o":3.25,"t":"2026-05-13T04:00:00Z","v":540628,"vw":3.110101},{"c":2.89,"h":3.0802,"l":2.77,"n":8068,"o":2.97,"t":"2026-05-14T04:00:00Z","v":1082545,"vw":2.874865},{"c":3.06,"h":3.315,"l":2.87,"n":8793,"o":2.87,"t":"2026-05-15T04:00:00Z","v":918635,"vw":3.135641},{"c":3.33,"h":3.38,"l":3.03,"n":4589,"o":3.05,"t":"2026-05-18T04:00:00Z","v":469537,"vw":3.298894},{"c":3.39,"h":3.44,"l":3.23,"n":3592,"o":3.33,"t":"2026-05-19T04:00:00Z","v":410374,"vw":3.337265},{"c":3.52,"h":3.55,"l":3.2706,"n":2950,"o":3.42,"t":"2026-05-20T04:00:00Z","v":322066,"vw":3.460333},{"c":3.48,"h":3.56,"l":3.435,"n":2459,"o":3.55,"t":"2026-05-21T04:00:00Z","v":288405,"vw":3.489506},{"c":3.615,"h":3.65,"l":3.49,"n":2960,"o":3.49,"t":"2026-05-22T04:00:00Z","v":205313,"vw":3.585231},{"c":3.64,"h":3.65,"l":3.5,"n":3359,"o":3.65,"t":"2026-05-26T04:00:00Z","v":226605,"vw":3.577528},{"c":3.66,"h":3.7168,"l":3.585,"n":1818,"o":3.6,"t":"2026-05-27T04:00:00Z","v":88323,"vw":3.668468},{"c":3.75,"h":3.785,"l":3.61,"n":2274,"o":3.66,"t":"2026-05-28T04:00:00Z","v":127918,"vw":3.740164},{"c":3.73,"h":3.84,"l":3.73,"n":2098,"o":3.77,"t":"2026-05-29T04:00:00Z","v":157908,"vw":3.777225},{"c":3.67,"h":3.79,"l":3.625,"n":2428,"o":3.74,"t":"2026-06-01T04:00:00Z","v":215398,"vw":3.700011},{"c":3.73,"h":3.75,"l":3.61,"n":1628,"o":3.66,"t":"2026-06-02T04:00:00Z","v":138060,"vw":3.690265},{"c":3.5,"h":3.72,"l":3.5,"n":1265,"o":3.72,"t":"2026-06-03T04:00:00Z","v":153546,"vw":3.587274},{"c":3.66,"h":3.71,"l":3.45,"n":1337,"o":3.5,"t":"2026-06-04T04:00:00Z","v":116924,"vw":3.627246},{"c":3.49,"h":3.66,"l":3.46,"n":1624,"o":3.66,"t":"2026-06-05T04:00:00Z","v":118411,"vw":3.514289},{"c":3.5,"h":3.55,"l":3.5,"n":799,"o":3.5,"t":"2026-06-08T04:00:00Z","v":53288,"vw":3.511487},{"c":3.46,"h":3.565,"l":3.4,"n":1079,"o":3.52,"t":"2026-06-09T04:00:00Z","v":94067,"vw":3.469285},{"c":3.41,"h":3.48,"l":3.35,"n":1177,"o":3.43,"t":"2026-06-10T04:00:00Z","v":121512,"vw":3.39606},{"c":3.425,"h":3.435,"l":3.345,"n":1118,"o":3.4,"t":"2026-06-11T04:00:00Z","v":82079,"vw":3.401013},{"c":3.42,"h":3.4396,"l":3.37,"n":1332,"o":3.39,"t":"2026-06-12T04:00:00Z","v":97104,"vw":3.408216},{"c":3.33,"h":3.54,"l":3.3,"n":1896,"o":3.39,"t":"2026-06-15T04:00:00Z","v":310680,"vw":3.42518},{"c":3.39,"h":3.4401,"l":3.302,"n":1376,"o":3.33,"t":"2026-06-16T04:00:00Z","v":105953,"vw":3.378122},{"c":3.28,"h":3.41,"l":3.25,"n":1279,"o":3.34,"t":"2026-06-17T04:00:00Z","v":105683,"vw":3.323554},{"c":3.27,"h":3.295,"l":3.21,"n":1054,"o":3.27,"t":"2026-06-18T04:00:00Z","v":99068,"vw":3.264982},{"c":3.17,"h":3.29,"l":3.0842,"n":1708,"o":3.24,"t":"2026-06-22T04:00:00Z","v":279246,"vw":3.156563},{"c":3.19,"h":3.23,"l":3.14,"n":839,"o":3.14,"t":"2026-06-23T04:00:00Z","v":102946,"vw":3.184803},{"c":3.15,"h":3.2,"l":3.15,"n":711,"o":3.19,"t":"2026-06-24T04:00:00Z","v":53793,"vw":3.172902},{"c":3.17,"h":3.22,"l":3.125,"n":893,"o":3.16,"t":"2026-06-25T04:00:00Z","v":58756,"vw":3.188133},{"c":3.13,"h":3.195,"l":3.099,"n":1159,"o":3.12,"t":"2026-06-26T04:00:00Z","v":87162,"vw":3.132304},{"c":3.24,"h":3.28,"l":3.11,"n":1919,"o":3.16,"t":"2026-06-29T04:00:00Z","v":174089,"vw":3.204722},{"c":3.1,"h":3.23,"l":3.1,"n":842,"o":3.16,"t":"2026-06-30T04:00:00Z","v":66116,"vw":3.156429},{"c":3.16,"h":3.205,"l":3.0903,"n":893,"o":3.1,"t":"2026-07-01T04:00:00Z","v":57653,"vw":3.182109},{"c":3.13,"h":3.245,"l":3.13,"n":769,"o":3.16,"t":"2026-07-02T04:00:00Z","v":58201,"vw":3.200053},{"c":3.02,"h":3.17,"l":3.02,"n":717,"o":3.14,"t":"2026-07-06T04:00:00Z","v":69043,"vw":3.079724},{"c":2.97,"h":3.0808,"l":2.96,"n":828,"o":3.02,"t":"2026-07-07T04:00:00Z","v":129148,"vw":3.005247},{"c":2.96,"h":2.96,"l":2.885,"n":1077,"o":2.95,"t":"2026-07-08T04:00:00Z","v":88695,"vw":2.919383},{"c":2.92,"h":2.99,"l":2.83,"n":1396,"o":2.99,"t":"2026-07-09T04:00:00Z","v":123866,"vw":2.886178},{"c":2.87,"h":2.97,"l":2.87,"n":744,"o":2.93,"t":"2026-07-10T04:00:00Z","v":77225,"vw":2.910223},{"c":2.85,"h":2.95,"l":2.83,"n":1247,"o":2.89,"t":"2026-07-13T04:00:00Z","v":90481,"vw":2.87582},{"c":2.87,"h":2.92,"l":2.85,"n":855,"o":2.85,"t":"2026-07-14T04:00:00Z","v":69186,"vw":2.885541},{"c":2.94,"h":2.99,"l":2.85,"n":1418,"o":2.92,"t":"2026-07-15T04:00:00Z","v":125427,"vw":2.913086},{"c":2.92,"h":2.97,"l":2.89,"n":842,"o":2.96,"t":"2026-07-16T04:00:00Z","v":55001,"vw":2.931607},{"c":2.81,"h":2.92,"l":2.78,"n":1080,"o":2.9,"t":"2026-07-17T04:00:00Z","v":106177,"vw":2.835423},{"c":2.73,"h":2.85,"l":2.7,"n":1113,"o":2.81,"t":"2026-07-20T04:00:00Z","v":99860,"vw":2.756736},{"c":2.685,"h":2.76,"l":2.68,"n":1165,"o":2.74,"t":"2026-07-21T04:00:00Z","v":77904,"vw":2.720654},{"c":2.64,"h":2.76,"l":2.62,"n":1435,"o":2.66,"t":"2026-07-22T04:00:00Z","v":151293,"vw":2.672416},{"c":2.64,"h":2.68,"l":2.57,"n":737,"o":2.63,"t":"2026-07-23T04:00:00Z","v":95922,"vw":2.604799},{"c":2.57,"h":2.68,"l":2.57,"n":474,"o":2.64,"t":"2026-07-24T04:00:00Z","v":25021,"vw":2.617979},{"c":2.67,"h":2.72,"l":2.58,"n":1014,"o":2.58,"t":"2026-07-27T04:00:00Z","v":93572,"vw":2.67716},{"c":2.66,"h":2.73,"l":2.605,"n":609,"o":2.665,"t":"2026-07-28T04:00:00Z","v":52386,"vw":2.639481},{"c":2.67,"h":2.7246,"l":2.615,"n":755,"o":2.69,"t":"2026-07-29T04:00:00Z","v":78727,"vw":2.653375},{"c":2.68,"h":2.71,"l":2.655,"n":1148,"o":2.7,"t":"2026-07-30T04:00:00Z","v":53578,"vw":2.673379},{"c":2.69,"h":2.72,"l":2.655,"n":704,"o":2.71,"t":"2026-07-31T04:00:00Z","v":53893,"vw":2.67924},{"c":2.75,"h":2.7601,"l":2.63,"n":1297,"o":2.7,"t":"2026-08-03T04:00:00Z","v":101807,"vw":2.722312},{"c":2.89,"h":2.91,"l":2.73,"n":1069,"o":2.75,"t":"2026-08-04T04:00:00Z","v":95388,"vw":2.842392},{"c":2.78,"h":2.89,"l":2.72,"n":1038,"o":2.89,"t":"2026-08-05T04:00:00Z","v":85669,"vw":2.779957},{"c":2.76,"h":2.81,"l":2.74,"n":749,"o":2.79,"t":"2026-08-06T04:00:00Z","v":44888,"vw":2.76289},{"c":2.78,"h":2.82,"l":2.73,"n":1575,"o":2.74,"t":"2026-08-07T04:00:00Z","v":63110,"vw":2.761972},{"c":2.77,"h":2.8,"l":2.715,"n":1395,"o":2.75,"t":"2026-08-10T04:00:00Z","v":48388,"vw":2.758105},{"c":2.75,"h":2.795,"l":2.73,"n":722,"o":2.73,"t":"2026-08-11T04:00:00Z","v":39399,"vw":2.764826},{"c":2.82,"h":2.856,"l":2.75,"n":1014,"o":2.78,"t":"2026-08-12T04:00:00Z","v":67654,"vw":2.787447},{"c":3.01,"h":3.0962,"l":2.82,"n":1478,"o":2.85,"t":"2026-08-13T04:00:00Z","v":109063,"vw":3.00492},{"c":3.16,"h":3.1788,"l":2.975,"n":1816,"o":3.01,"t":"2026-08-14T04:00:00Z","v":156461,"vw":3.088507},{"c":3.47,"h":3.5,"l":3.19,"n":2781,"o":3.2,"t":"2026-08-17T04:00:00Z","v":316597,"vw":3.367043},{"c":3.44,"h":3.6,"l":3.36,"n":2285,"o":3.43,"t":"2026-08-18T04:00:00Z","v":237310,"vw":3.489147},{"c":3.58,"h":3.58,"l":3.39,"n":2650,"o":3.41,"t":"2026-08-19T04:00:00Z","v":123066,"vw":3.462212},{"c":3.32,"h":3.58,"l":3.26,"n":1467,"o":3.5,"t":"2026-08-20T04:00:00Z","v":120178,"vw":3.388603},{"c":3.27,"h":3.42,"l":3.2385,"n":946,"o":3.35,"t":"2026-08-21T04:00:00Z","v":60841,"vw":3.287058},{"c":3.45,"h":3.47,"l":3.28,"n":1372,"o":3.28,"t":"2026-08-24T04:00:00Z","v":144692,"vw":3.396145},{"c":3.39,"h":3.47,"l":3.3361,"n":1021,"o":3.47,"t":"2026-08-25T04:00:00Z","v":72611,"vw":3.40114},{"c":3.45,"h":3.46,"l":3.355,"n":936,"o":3.36,"t":"2026-08-26T04:00:00Z","v":67697,"vw":3.41797},{"c":3.44,"h":3.54,"l":3.43,"n":1956,"o":3.45,"t":"2026-08-27T04:00:00Z","v":102620,"vw":3.486421},{"c":3.6,"h":3.64,"l":3.41,"n":2051,"o":3.41,"t":"2026-08-28T04:00:00Z","v":167326,"vw":3.539884},{"c":3.6,"h":3.69,"l":3.53,"n":1688,"o":3.6,"t":"2026-08-31T04:00:00Z","v":193929,"vw":3.603801},{"c":3.49,"h":3.6,"l":3.46,"n":1310,"o":3.6,"t":"2026-09-01T04:00:00Z","v":60070,"vw":3.521424},{"c":3.57,"h":3.645,"l":3.5,"n":837,"o":3.51,"t":"2026-09-02T04:00:00Z","v":65828,"vw":3.586516},{"c":3.62,"h":3.665,"l":3.5401,"n":1427,"o":3.57,"t":"2026-09-03T04:00:00Z","v":89775,"vw":3.588373},{"c":3.57,"h":3.6,"l":3.5,"n":1190,"o":3.59,"t":"2026-09-04T04:00:00Z","v":39406,"vw":3.559397},{"c":3.51,"h":3.55,"l":3.47,"n":648,"o":3.55,"t":"2026-09-08T04:00:00Z","v":67179,"vw":3.508785},{"c":3.52,"h":3.525,"l":3.46,"n":503,"o":3.51,"t":"2026-09-09T04:00:00Z","v":41529,"vw":3.489563},{"c":3.39,"h":3.52,"l":3.39,"n":1025,"o":3.495,"t":"2026-09-10T04:00:00Z","v":184265,"vw":3.446596},{"c":3.55,"h":3.56,"l":3.43,"n":546,"o":3.44,"t":"2026-09-11T04:00:00Z","v":62338,"vw":3.521056},{"c":3.5,"h":3.59,"l":3.45,"n":917,"o":3.51,"t":"2026-09-14T04:00:00Z","v":85019,"vw":3.504973},{"c":3.52,"h":3.53,"l":3.4499,"n":620,"o":3.5,"t":"2026-09-15T04:00:00Z","v":29509,"vw":3.491395},{"c":3.47,"h":3.57,"l":3.4,"n":2174,"o":3.52,"t":"2026-09-16T04:00:00Z","v":87104,"vw":3.49449},{"c":3.47,"h":3.53,"l":3.415,"n":1254,"o":3.47,"t":"2026-09-17T04:00:00Z","v":77008,"vw":3.48453},{"c":3.43,"h":3.52,"l":3.39,"n":1070,"o":3.45,"t":"2026-09-18T04:00:00Z","v":88025,"vw":3.454679},{"c":3.45,"h":3.53,"l":3.43,"n":802,"o":3.43,"t":"2026-09-21T04:00:00Z","v":27881,"vw":3.472406},{"c":3.5,"h":3.535,"l":3.43,"n":645,"o":3.43,"t":"2026-09-22T04:00:00Z","v":63587,"vw":3.505234},{"c":3.5,"h":3.52,"l":3.46,"n":520,"o":3.49,"t":"2026-09-23T04:00:00Z","v":53834,"vw":3.489242},{"c":3.48,"h":3.53,"l":3.47,"n":435,"o":3.53,"t":"2026-09-24T04:00:00Z","v":62870,"vw":3.48677},{"c":3.56,"h":3.57,"l":3.49,"n":574,"o":3.5,"t":"2026-09-25T04:00:00Z","v":35727,"vw":3.521089},{"c":3.59,"h":3.6,"l":3.49,"n":806,"o":3.56,"t":"2026-09-28T04:00:00Z","v":99083,"vw":3.525662},{"c":3.62,"h":3.64,"l":3.52,"n":966,"o":3.6,"t":"2026-09-29T04:00:00Z","v":132999,"vw":3.58608},{"c":3.6,"h":3.69,"l":3.4732,"n":1371,"o":3.57,"t":"2026-09-30T04:00:00Z","v":109790,"vw":3.621225},{"c":3.485,"h":3.63,"l":3.46,"n":1558,"o":3.63,"t":"2026-10-01T04:00:00Z","v":75630,"vw":3.538493},{"c":3.5,"h":3.53,"l":3.4338,"n":716,"o":3.51,"t":"2026-10-02T04:00:00Z","v":41968,"vw":3.487582},{"c":3.32,"h":3.5,"l":3.29,"n":1158,"o":3.48,"t":"2026-10-05T04:00:00Z","v":39636,"vw":3.426138},{"c":3.28,"h":3.34,"l":3.2623,"n":679,"o":3.34,"t":"2026-10-06T04:00:00Z","v":30023,"vw":3.292075},{"c":3.175,"h":3.26,"l":3.13,"n":603,"o":3.23,"t":"2026-10-07T04:00:00Z","v":123449,"vw":3.185021},{"c":3.17,"h":3.21,"l":3.1395,"n":452,"o":3.18,"t":"2026-10-08T04:00:00Z","v":32674,"vw":3.164143},{"c":3.03,"h":3.2,"l":3.02,"n":688,"o":3.2,"t":"2026-10-09T04:00:00Z","v":64420,"vw":3.07571},{"c":3.06,"h":3.18,"l":3.02,"n":543,"o":3.02,"t":"2026-10-12T04:00:00Z","v":33037,"vw":3.102822},{"c":3.1,"h":3.14,"l":3.0171,"n":901,"o":3.07,"t":"2026-10-13T04:00:00Z","v":45019,"vw":3.099482},{"c":2.96,"h":3.1381,"l":2.95,"n":1241,"o":3.08,"t":"2026-10-14T04:00:00Z","v":139134,"vw":3.043172},{"c":3.1,"h":3.17,"l":2.99,"n":571,"o":2.99,"t":"2026-10-15T04:00:00Z","v":52633,"vw":3.086189},{"c":3.09,"h":3.18,"l":3.09,"n":293,"o":3.12,"t":"2026-10-16T04:00:00Z","v":39467,"vw":3.108714},{"c":3.03,"h":3.08,"l":2.9574,"n":669,"o":3.03,"t":"2026-10-19T04:00:00Z","v":51290,"vw":3.014352},{"c":3.01,"h":3.075,"l":2.95,"n":445,"o":3.02,"t":"2026-10-20T04:00:00Z","v":38624,"vw":3.019754},{"c":3,"h":3.06,"l":2.966,"n":322,"o":3.01,"t":"2026-10-21T04:00:00Z","v":25399,"vw":3.000393},{"c":3.04,"h":3.07,"l":2.98,"n":384,"o":2.99,"t":"2026-10-22T04:00:00Z","v":29022,"vw":3.021438}],"volatilityBars":[{"c":3.43,"h":3.43,"l":3.43,"n":6,"o":3.43,"t":"2026-09-22T13:30:00Z","v":271,"vw":3.43},{"c":3.44,"h":3.44,"l":3.44,"n":15,"o":3.44,"t":"2026-09-22T13:45:00Z","v":505,"vw":3.44},{"c":3.45,"h":3.45,"l":3.45,"n":15,"o":3.45,"t":"2026-09-22T14:00:00Z","v":894,"vw":3.45},{"c":3.47,"h":3.48,"l":3.47,"n":12,"o":3.48,"t":"2026-09-22T14:30:00Z","v":2000,"vw":3.471684},{"c":3.5001,"h":3.5216,"l":3.47,"n":55,"o":3.47,"t":"2026-09-22T15:00:00Z","v":28325,"vw":3.493132},{"c":3.5148,"h":3.5148,"l":3.5148,"n":5,"o":3.5148,"t":"2026-09-22T15:15:00Z","v":171,"vw":3.5148},{"c":3.5199,"h":3.5199,"l":3.5199,"n":1,"o":3.5199,"t":"2026-09-22T15:45:00Z","v":100,"vw":3.5199},{"c":3.51,"h":3.51,"l":3.51,"n":10,"o":3.51,"t":"2026-09-22T16:00:00Z","v":506,"vw":3.51},{"c":3.5201,"h":3.5201,"l":3.51,"n":18,"o":3.51,"t":"2026-09-22T16:15:00Z","v":1229,"vw":3.519088},{"c":3.525,"h":3.525,"l":3.525,"n":4,"o":3.525,"t":"2026-09-22T16:45:00Z","v":147,"vw":3.525},{"c":3.515,"h":3.515,"l":3.515,"n":1,"o":3.515,"t":"2026-09-22T17:15:00Z","v":300,"vw":3.515},{"c":3.53,"h":3.535,"l":3.53,"n":23,"o":3.53,"t":"2026-09-22T17:30:00Z","v":15595,"vw":3.530065},{"c":3.5228,"h":3.5228,"l":3.5228,"n":16,"o":3.5228,"t":"2026-09-22T17:45:00Z","v":430,"vw":3.5228},{"c":3.5106,"h":3.5106,"l":3.5106,"n":6,"o":3.5106,"t":"2026-09-22T18:15:00Z","v":743,"vw":3.5106},{"c":3.535,"h":3.535,"l":3.535,"n":2,"o":3.535,"t":"2026-09-22T18:30:00Z","v":500,"vw":3.535},{"c":3.53,"h":3.5301,"l":3.515,"n":35,"o":3.53,"t":"2026-09-22T18:45:00Z","v":1616,"vw":3.52795},{"c":3.53,"h":3.53,"l":3.52,"n":2,"o":3.52,"t":"2026-09-22T19:00:00Z","v":300,"vw":3.523333},{"c":3.5,"h":3.53,"l":3.5,"n":42,"o":3.53,"t":"2026-09-22T19:45:00Z","v":3177,"vw":3.506989},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-09-22T20:00:00Z","v":581,"vw":3.5},{"c":3.53,"h":3.53,"l":3.53,"n":8,"o":3.53,"t":"2026-09-22T22:30:00Z","v":1106,"vw":3.53},{"c":3.475,"h":3.49,"l":3.475,"n":17,"o":3.49,"t":"2026-09-23T13:30:00Z","v":797,"vw":3.487545},{"c":3.48,"h":3.49,"l":3.46,"n":34,"o":3.47,"t":"2026-09-23T14:00:00Z","v":3102,"vw":3.475692},{"c":3.48,"h":3.48,"l":3.48,"n":17,"o":3.48,"t":"2026-09-23T14:15:00Z","v":708,"vw":3.48},{"c":3.5,"h":3.51,"l":3.49,"n":15,"o":3.5,"t":"2026-09-23T14:30:00Z","v":1209,"vw":3.505122},{"c":3.5137,"h":3.5137,"l":3.51,"n":4,"o":3.51,"t":"2026-09-23T14:45:00Z","v":811,"vw":3.51185},{"c":3.5,"h":3.52,"l":3.5,"n":12,"o":3.5,"t":"2026-09-23T15:00:00Z","v":859,"vw":3.509231},{"c":3.51,"h":3.51,"l":3.5,"n":7,"o":3.5,"t":"2026-09-23T15:15:00Z","v":772,"vw":3.508333},{"c":3.485,"h":3.5,"l":3.485,"n":14,"o":3.5,"t":"2026-09-23T15:30:00Z","v":8189,"vw":3.499686},{"c":3.49,"h":3.49,"l":3.49,"n":4,"o":3.49,"t":"2026-09-23T15:45:00Z","v":356,"vw":3.49},{"c":3.49,"h":3.49,"l":3.49,"n":6,"o":3.49,"t":"2026-09-23T16:00:00Z","v":335,"vw":3.49},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-09-23T16:15:00Z","v":100,"vw":3.49},{"c":3.4914,"h":3.4914,"l":3.4914,"n":3,"o":3.4914,"t":"2026-09-23T16:30:00Z","v":202,"vw":3.4914},{"c":3.49,"h":3.49,"l":3.49,"n":6,"o":3.49,"t":"2026-09-23T16:45:00Z","v":1716,"vw":3.49},{"c":3.495,"h":3.495,"l":3.49,"n":3,"o":3.49,"t":"2026-09-23T17:00:00Z","v":1300,"vw":3.492354},{"c":3.475,"h":3.4912,"l":3.475,"n":30,"o":3.4905,"t":"2026-09-23T17:15:00Z","v":9646,"vw":3.485145},{"c":3.48,"h":3.482,"l":3.48,"n":20,"o":3.48,"t":"2026-09-23T17:30:00Z","v":10787,"vw":3.480363},{"c":3.4899,"h":3.4899,"l":3.4899,"n":1,"o":3.4899,"t":"2026-09-23T18:30:00Z","v":100,"vw":3.4899},{"c":3.4894,"h":3.4899,"l":3.4894,"n":2,"o":3.4899,"t":"2026-09-23T19:15:00Z","v":264,"vw":3.489589},{"c":3.5,"h":3.5,"l":3.48,"n":38,"o":3.485,"t":"2026-09-23T19:30:00Z","v":4715,"vw":3.487967},{"c":3.5,"h":3.505,"l":3.5,"n":35,"o":3.5023,"t":"2026-09-23T19:45:00Z","v":1852,"vw":3.501525},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-09-23T20:00:00Z","v":1536,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-09-23T20:45:00Z","v":100,"vw":3.5},{"c":3.51,"h":3.53,"l":3.51,"n":12,"o":3.53,"t":"2026-09-24T13:30:00Z","v":434,"vw":3.520315},{"c":3.49,"h":3.5,"l":3.49,"n":10,"o":3.5,"t":"2026-09-24T14:15:00Z","v":3150,"vw":3.499516},{"c":3.48,"h":3.4825,"l":3.48,"n":6,"o":3.48,"t":"2026-09-24T14:30:00Z","v":423,"vw":3.48125},{"c":3.485,"h":3.485,"l":3.475,"n":19,"o":3.48,"t":"2026-09-24T14:45:00Z","v":1161,"vw":3.479724},{"c":3.49,"h":3.49,"l":3.4837,"n":14,"o":3.4837,"t":"2026-09-24T15:00:00Z","v":515,"vw":3.4858},{"c":3.49,"h":3.49,"l":3.49,"n":6,"o":3.49,"t":"2026-09-24T15:15:00Z","v":409,"vw":3.49},{"c":3.49,"h":3.49,"l":3.49,"n":22,"o":3.49,"t":"2026-09-24T15:30:00Z","v":7066,"vw":3.49},{"c":3.47,"h":3.48,"l":3.47,"n":10,"o":3.48,"t":"2026-09-24T15:45:00Z","v":694,"vw":3.471667},{"c":3.49,"h":3.49,"l":3.4723,"n":21,"o":3.4723,"t":"2026-09-24T16:00:00Z","v":3906,"vw":3.487704},{"c":3.49,"h":3.49,"l":3.49,"n":8,"o":3.49,"t":"2026-09-24T16:45:00Z","v":1131,"vw":3.49},{"c":3.489,"h":3.489,"l":3.485,"n":7,"o":3.485,"t":"2026-09-24T17:00:00Z","v":20092,"vw":3.485534},{"c":3.4876,"h":3.49,"l":3.48,"n":15,"o":3.48,"t":"2026-09-24T17:15:00Z","v":3404,"vw":3.486783},{"c":3.48,"h":3.48,"l":3.48,"n":13,"o":3.48,"t":"2026-09-24T17:30:00Z","v":5191,"vw":3.48},{"c":3.49,"h":3.49,"l":3.49,"n":6,"o":3.49,"t":"2026-09-24T17:45:00Z","v":743,"vw":3.49},{"c":3.485,"h":3.49,"l":3.485,"n":30,"o":3.49,"t":"2026-09-24T18:00:00Z","v":3783,"vw":3.489863},{"c":3.485,"h":3.49,"l":3.485,"n":6,"o":3.49,"t":"2026-09-24T18:30:00Z","v":2835,"vw":3.488236},{"c":3.48,"h":3.485,"l":3.48,"n":12,"o":3.485,"t":"2026-09-24T19:00:00Z","v":737,"vw":3.480942},{"c":3.48,"h":3.48,"l":3.48,"n":17,"o":3.48,"t":"2026-09-24T19:15:00Z","v":1251,"vw":3.48},{"c":3.485,"h":3.485,"l":3.48,"n":10,"o":3.485,"t":"2026-09-24T19:30:00Z","v":719,"vw":3.48282},{"c":3.48,"h":3.485,"l":3.48,"n":11,"o":3.485,"t":"2026-09-24T19:45:00Z","v":2237,"vw":3.48339},{"c":3.48,"h":3.48,"l":3.48,"n":4,"o":3.48,"t":"2026-09-24T20:00:00Z","v":653,"vw":3.48},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-09-25T11:00:00Z","v":868,"vw":3.5},{"c":3.5,"h":3.53,"l":3.5,"n":31,"o":3.5,"t":"2026-09-25T13:30:00Z","v":2652,"vw":3.521663},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-09-25T13:45:00Z","v":538,"vw":3.51},{"c":3.5,"h":3.5,"l":3.495,"n":17,"o":3.5,"t":"2026-09-25T14:00:00Z","v":2076,"vw":3.499543},{"c":3.5024,"h":3.5024,"l":3.5,"n":5,"o":3.5,"t":"2026-09-25T14:15:00Z","v":333,"vw":3.500879},{"c":3.505,"h":3.51,"l":3.5,"n":35,"o":3.51,"t":"2026-09-25T14:30:00Z","v":2441,"vw":3.50254},{"c":3.51,"h":3.51,"l":3.51,"n":4,"o":3.51,"t":"2026-09-25T14:45:00Z","v":115,"vw":3.51},{"c":3.5,"h":3.5,"l":3.49,"n":44,"o":3.5,"t":"2026-09-25T15:00:00Z","v":4808,"vw":3.498857},{"c":3.5,"h":3.505,"l":3.5,"n":4,"o":3.505,"t":"2026-09-25T15:15:00Z","v":214,"vw":3.5025},{"c":3.5023,"h":3.51,"l":3.5023,"n":4,"o":3.51,"t":"2026-09-25T15:30:00Z","v":438,"vw":3.506038},{"c":3.53,"h":3.53,"l":3.5,"n":19,"o":3.5142,"t":"2026-09-25T15:45:00Z","v":5695,"vw":3.522262},{"c":3.54,"h":3.54,"l":3.54,"n":6,"o":3.54,"t":"2026-09-25T16:00:00Z","v":141,"vw":3.54},{"c":3.53,"h":3.5307,"l":3.53,"n":14,"o":3.5307,"t":"2026-09-25T16:15:00Z","v":1993,"vw":3.530291},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-09-25T16:30:00Z","v":200,"vw":3.54},{"c":3.535,"h":3.535,"l":3.535,"n":1,"o":3.535,"t":"2026-09-25T17:00:00Z","v":168,"vw":3.535},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-09-25T17:15:00Z","v":500,"vw":3.52},{"c":3.54,"h":3.54,"l":3.53,"n":4,"o":3.535,"t":"2026-09-25T17:45:00Z","v":423,"vw":3.536199},{"c":3.53,"h":3.54,"l":3.53,"n":13,"o":3.535,"t":"2026-09-25T18:15:00Z","v":713,"vw":3.53497},{"c":3.5414,"h":3.5414,"l":3.5414,"n":1,"o":3.5414,"t":"2026-09-25T18:30:00Z","v":100,"vw":3.5414},{"c":3.53,"h":3.53,"l":3.53,"n":11,"o":3.53,"t":"2026-09-25T19:00:00Z","v":675,"vw":3.53},{"c":3.54,"h":3.54,"l":3.535,"n":6,"o":3.535,"t":"2026-09-25T19:30:00Z","v":783,"vw":3.538571},{"c":3.555,"h":3.57,"l":3.55,"n":56,"o":3.55,"t":"2026-09-25T19:45:00Z","v":4183,"vw":3.558247},{"c":3.56,"h":3.56,"l":3.56,"n":4,"o":3.56,"t":"2026-09-25T20:00:00Z","v":313,"vw":3.56},{"c":3.5001,"h":3.5001,"l":3.5001,"n":1,"o":3.5001,"t":"2026-09-28T13:00:00Z","v":400,"vw":3.5001},{"c":3.5,"h":3.56,"l":3.5,"n":36,"o":3.56,"t":"2026-09-28T13:30:00Z","v":3117,"vw":3.504836},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-09-28T13:45:00Z","v":201,"vw":3.52},{"c":3.51,"h":3.51,"l":3.5017,"n":4,"o":3.5017,"t":"2026-09-28T14:00:00Z","v":808,"vw":3.503757},{"c":3.506,"h":3.51,"l":3.5,"n":19,"o":3.51,"t":"2026-09-28T14:15:00Z","v":1764,"vw":3.50685},{"c":3.51,"h":3.5196,"l":3.51,"n":8,"o":3.51,"t":"2026-09-28T14:30:00Z","v":818,"vw":3.513521},{"c":3.51,"h":3.5106,"l":3.5,"n":8,"o":3.5106,"t":"2026-09-28T14:45:00Z","v":790,"vw":3.508743},{"c":3.49,"h":3.5,"l":3.49,"n":23,"o":3.5,"t":"2026-09-28T15:15:00Z","v":1397,"vw":3.499018},{"c":3.505,"h":3.505,"l":3.495,"n":2,"o":3.495,"t":"2026-09-28T15:30:00Z","v":1600,"vw":3.495625},{"c":3.5,"h":3.5001,"l":3.5,"n":38,"o":3.5,"t":"2026-09-28T15:45:00Z","v":4750,"vw":3.500007},{"c":3.51,"h":3.51,"l":3.5,"n":70,"o":3.505,"t":"2026-09-28T16:00:00Z","v":37948,"vw":3.507611},{"c":3.52,"h":3.52,"l":3.505,"n":20,"o":3.51,"t":"2026-09-28T16:15:00Z","v":7273,"vw":3.509419},{"c":3.535,"h":3.535,"l":3.53,"n":2,"o":3.53,"t":"2026-09-28T16:30:00Z","v":350,"vw":3.531429},{"c":3.53,"h":3.53,"l":3.53,"n":9,"o":3.53,"t":"2026-09-28T16:45:00Z","v":373,"vw":3.53},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-09-28T17:00:00Z","v":106,"vw":3.54},{"c":3.525,"h":3.525,"l":3.5108,"n":5,"o":3.5108,"t":"2026-09-28T17:15:00Z","v":4169,"vw":3.520455},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-09-28T17:30:00Z","v":100,"vw":3.54},{"c":3.52,"h":3.53,"l":3.52,"n":3,"o":3.53,"t":"2026-09-28T17:45:00Z","v":363,"vw":3.52277},{"c":3.54,"h":3.54,"l":3.5199,"n":31,"o":3.52,"t":"2026-09-28T18:00:00Z","v":1382,"vw":3.524138},{"c":3.56,"h":3.56,"l":3.5399,"n":38,"o":3.5399,"t":"2026-09-28T18:30:00Z","v":3282,"vw":3.541441},{"c":3.565,"h":3.57,"l":3.55,"n":15,"o":3.55,"t":"2026-09-28T18:45:00Z","v":1091,"vw":3.563851},{"c":3.55,"h":3.56,"l":3.55,"n":12,"o":3.56,"t":"2026-09-28T19:00:00Z","v":815,"vw":3.557143},{"c":3.5487,"h":3.5487,"l":3.5487,"n":7,"o":3.5487,"t":"2026-09-28T19:15:00Z","v":178,"vw":3.5487},{"c":3.55,"h":3.56,"l":3.55,"n":14,"o":3.5501,"t":"2026-09-28T19:30:00Z","v":1486,"vw":3.553405},{"c":3.6,"h":3.6,"l":3.55,"n":175,"o":3.55,"t":"2026-09-28T19:45:00Z","v":17219,"vw":3.579316},{"c":3.59,"h":3.59,"l":3.59,"n":5,"o":3.59,"t":"2026-09-28T20:00:00Z","v":2532,"vw":3.59},{"c":3.62,"h":3.62,"l":3.62,"n":10,"o":3.62,"t":"2026-09-28T20:15:00Z","v":1112,"vw":3.62},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-09-29T08:15:00Z","v":104,"vw":3.62},{"c":3.5861,"h":3.6,"l":3.545,"n":29,"o":3.6,"t":"2026-09-29T13:30:00Z","v":3266,"vw":3.59649},{"c":3.61,"h":3.61,"l":3.57,"n":36,"o":3.57,"t":"2026-09-29T14:00:00Z","v":10707,"vw":3.599814},{"c":3.605,"h":3.62,"l":3.6038,"n":21,"o":3.62,"t":"2026-09-29T14:15:00Z","v":3884,"vw":3.607504},{"c":3.62,"h":3.64,"l":3.6,"n":53,"o":3.6,"t":"2026-09-29T14:30:00Z","v":12536,"vw":3.617434},{"c":3.62,"h":3.64,"l":3.62,"n":26,"o":3.64,"t":"2026-09-29T14:45:00Z","v":677,"vw":3.63},{"c":3.575,"h":3.605,"l":3.575,"n":15,"o":3.6,"t":"2026-09-29T15:00:00Z","v":17992,"vw":3.593348},{"c":3.55,"h":3.57,"l":3.55,"n":7,"o":3.57,"t":"2026-09-29T15:15:00Z","v":233,"vw":3.56},{"c":3.55,"h":3.55,"l":3.54,"n":37,"o":3.55,"t":"2026-09-29T15:30:00Z","v":1345,"vw":3.548},{"c":3.52,"h":3.55,"l":3.52,"n":10,"o":3.55,"t":"2026-09-29T15:45:00Z","v":10781,"vw":3.540332},{"c":3.52,"h":3.535,"l":3.52,"n":29,"o":3.53,"t":"2026-09-29T16:00:00Z","v":1502,"vw":3.522786},{"c":3.53,"h":3.53,"l":3.52,"n":14,"o":3.52,"t":"2026-09-29T16:15:00Z","v":4565,"vw":3.520481},{"c":3.55,"h":3.55,"l":3.52,"n":24,"o":3.52,"t":"2026-09-29T16:30:00Z","v":1675,"vw":3.527965},{"c":3.57,"h":3.58,"l":3.54,"n":37,"o":3.54,"t":"2026-09-29T16:45:00Z","v":3179,"vw":3.555663},{"c":3.5601,"h":3.5601,"l":3.56,"n":5,"o":3.56,"t":"2026-09-29T17:00:00Z","v":247,"vw":3.560051},{"c":3.57,"h":3.57,"l":3.565,"n":4,"o":3.565,"t":"2026-09-29T17:15:00Z","v":642,"vw":3.565781},{"c":3.565,"h":3.57,"l":3.565,"n":8,"o":3.57,"t":"2026-09-29T17:45:00Z","v":273,"vw":3.5675},{"c":3.555,"h":3.575,"l":3.555,"n":42,"o":3.56,"t":"2026-09-29T18:00:00Z","v":4784,"vw":3.561738},{"c":3.57,"h":3.57,"l":3.565,"n":14,"o":3.565,"t":"2026-09-29T18:15:00Z","v":1859,"vw":3.568431},{"c":3.55,"h":3.56,"l":3.55,"n":7,"o":3.56,"t":"2026-09-29T18:30:00Z","v":1517,"vw":3.552603},{"c":3.55,"h":3.55,"l":3.55,"n":8,"o":3.55,"t":"2026-09-29T18:45:00Z","v":639,"vw":3.55},{"c":3.5799,"h":3.58,"l":3.57,"n":40,"o":3.57,"t":"2026-09-29T19:00:00Z","v":3760,"vw":3.578756},{"c":3.59,"h":3.5999,"l":3.58,"n":12,"o":3.5878,"t":"2026-09-29T19:15:00Z","v":14581,"vw":3.588597},{"c":3.6101,"h":3.6101,"l":3.58,"n":32,"o":3.58,"t":"2026-09-29T19:30:00Z","v":17472,"vw":3.599477},{"c":3.62,"h":3.635,"l":3.62,"n":116,"o":3.62,"t":"2026-09-29T19:45:00Z","v":8258,"vw":3.626218},{"c":3.62,"h":3.62,"l":3.62,"n":5,"o":3.62,"t":"2026-09-29T20:00:00Z","v":446,"vw":3.62},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-09-29T20:30:00Z","v":868,"vw":3.61},{"c":3.56,"h":3.57,"l":3.4732,"n":10,"o":3.57,"t":"2026-09-30T13:30:00Z","v":1913,"vw":3.533513},{"c":3.503,"h":3.52,"l":3.503,"n":5,"o":3.52,"t":"2026-09-30T13:45:00Z","v":326,"vw":3.508414},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-09-30T14:00:00Z","v":103,"vw":3.52},{"c":3.54,"h":3.54,"l":3.52,"n":20,"o":3.52,"t":"2026-09-30T14:15:00Z","v":1474,"vw":3.527366},{"c":3.52,"h":3.54,"l":3.512,"n":34,"o":3.512,"t":"2026-09-30T14:30:00Z","v":1094,"vw":3.522655},{"c":3.56,"h":3.56,"l":3.52,"n":22,"o":3.52,"t":"2026-09-30T14:45:00Z","v":650,"vw":3.539173},{"c":3.5642,"h":3.57,"l":3.56,"n":20,"o":3.56,"t":"2026-09-30T15:00:00Z","v":2697,"vw":3.569182},{"c":3.57,"h":3.57,"l":3.57,"n":5,"o":3.57,"t":"2026-09-30T15:15:00Z","v":209,"vw":3.57},{"c":3.57,"h":3.57,"l":3.57,"n":3,"o":3.57,"t":"2026-09-30T16:30:00Z","v":239,"vw":3.57},{"c":3.57,"h":3.57,"l":3.57,"n":4,"o":3.57,"t":"2026-09-30T16:45:00Z","v":284,"vw":3.57},{"c":3.57,"h":3.57,"l":3.57,"n":11,"o":3.57,"t":"2026-09-30T17:00:00Z","v":660,"vw":3.57},{"c":3.55,"h":3.56,"l":3.55,"n":30,"o":3.56,"t":"2026-09-30T17:15:00Z","v":8353,"vw":3.550384},{"c":3.565,"h":3.565,"l":3.55,"n":20,"o":3.5501,"t":"2026-09-30T17:30:00Z","v":950,"vw":3.557871},{"c":3.65,"h":3.65,"l":3.57,"n":109,"o":3.57,"t":"2026-09-30T17:45:00Z","v":21978,"vw":3.605468},{"c":3.63,"h":3.645,"l":3.63,"n":33,"o":3.645,"t":"2026-09-30T18:00:00Z","v":2313,"vw":3.641601},{"c":3.6201,"h":3.64,"l":3.6201,"n":6,"o":3.64,"t":"2026-09-30T18:30:00Z","v":406,"vw":3.625075},{"c":3.68,"h":3.69,"l":3.635,"n":145,"o":3.64,"t":"2026-09-30T18:45:00Z","v":14653,"vw":3.652528},{"c":3.67,"h":3.68,"l":3.67,"n":11,"o":3.67,"t":"2026-09-30T19:00:00Z","v":695,"vw":3.675602},{"c":3.6601,"h":3.675,"l":3.6601,"n":27,"o":3.675,"t":"2026-09-30T19:15:00Z","v":3191,"vw":3.670212},{"c":3.65,"h":3.66,"l":3.65,"n":17,"o":3.66,"t":"2026-09-30T19:30:00Z","v":7422,"vw":3.651541},{"c":3.6,"h":3.66,"l":3.6,"n":170,"o":3.65,"t":"2026-09-30T19:45:00Z","v":35599,"vw":3.644556},{"c":3.6,"h":3.6,"l":3.6,"n":4,"o":3.6,"t":"2026-09-30T20:00:00Z","v":460,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":3,"o":3.6,"t":"2026-10-01T08:45:00Z","v":134,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-01T10:00:00Z","v":150,"vw":3.6},{"c":3.56,"h":3.63,"l":3.53,"n":60,"o":3.63,"t":"2026-10-01T13:30:00Z","v":8316,"vw":3.583705},{"c":3.615,"h":3.615,"l":3.615,"n":2,"o":3.615,"t":"2026-10-01T13:45:00Z","v":138,"vw":3.615},{"c":3.5799,"h":3.5799,"l":3.5799,"n":4,"o":3.5799,"t":"2026-10-01T14:00:00Z","v":404,"vw":3.5799},{"c":3.54,"h":3.54,"l":3.54,"n":3,"o":3.54,"t":"2026-10-01T14:15:00Z","v":202,"vw":3.54},{"c":3.5514,"h":3.585,"l":3.53,"n":40,"o":3.53,"t":"2026-10-01T14:30:00Z","v":8148,"vw":3.551103},{"c":3.545,"h":3.57,"l":3.54,"n":53,"o":3.57,"t":"2026-10-01T14:45:00Z","v":1060,"vw":3.55046},{"c":3.55,"h":3.55,"l":3.5301,"n":7,"o":3.5301,"t":"2026-10-01T15:00:00Z","v":1478,"vw":3.532792},{"c":3.55,"h":3.55,"l":3.54,"n":10,"o":3.55,"t":"2026-10-01T15:15:00Z","v":1562,"vw":3.549322},{"c":3.56,"h":3.575,"l":3.54,"n":63,"o":3.54,"t":"2026-10-01T15:30:00Z","v":3547,"vw":3.560168},{"c":3.545,"h":3.56,"l":3.53,"n":80,"o":3.56,"t":"2026-10-01T15:45:00Z","v":8087,"vw":3.544288},{"c":3.54,"h":3.545,"l":3.53,"n":49,"o":3.5319,"t":"2026-10-01T16:00:00Z","v":6648,"vw":3.542553},{"c":3.535,"h":3.54,"l":3.5242,"n":12,"o":3.5242,"t":"2026-10-01T16:15:00Z","v":1398,"vw":3.52937},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-01T16:30:00Z","v":101,"vw":3.55},{"c":3.545,"h":3.545,"l":3.545,"n":3,"o":3.545,"t":"2026-10-01T16:45:00Z","v":103,"vw":3.545},{"c":3.54,"h":3.54,"l":3.54,"n":17,"o":3.54,"t":"2026-10-01T17:00:00Z","v":461,"vw":3.54},{"c":3.55,"h":3.56,"l":3.545,"n":15,"o":3.545,"t":"2026-10-01T17:15:00Z","v":2963,"vw":3.550461},{"c":3.56,"h":3.56,"l":3.56,"n":23,"o":3.56,"t":"2026-10-01T17:30:00Z","v":522,"vw":3.56},{"c":3.545,"h":3.5537,"l":3.54,"n":58,"o":3.55,"t":"2026-10-01T17:45:00Z","v":1774,"vw":3.547379},{"c":3.56,"h":3.56,"l":3.54,"n":20,"o":3.54,"t":"2026-10-01T18:00:00Z","v":961,"vw":3.548571},{"c":3.55,"h":3.57,"l":3.55,"n":43,"o":3.57,"t":"2026-10-01T18:15:00Z","v":1209,"vw":3.558479},{"c":3.535,"h":3.55,"l":3.53,"n":18,"o":3.535,"t":"2026-10-01T18:45:00Z","v":1804,"vw":3.535581},{"c":3.53,"h":3.54,"l":3.525,"n":15,"o":3.5361,"t":"2026-10-01T19:00:00Z","v":1986,"vw":3.531603},{"c":3.51,"h":3.52,"l":3.51,"n":10,"o":3.52,"t":"2026-10-01T19:15:00Z","v":525,"vw":3.518062},{"c":3.5,"h":3.5387,"l":3.5,"n":37,"o":3.53,"t":"2026-10-01T19:30:00Z","v":8318,"vw":3.501849},{"c":3.485,"h":3.5,"l":3.46,"n":210,"o":3.5,"t":"2026-10-01T19:45:00Z","v":8678,"vw":3.481648},{"c":3.485,"h":3.485,"l":3.485,"n":3,"o":3.485,"t":"2026-10-01T20:00:00Z","v":742,"vw":3.485},{"c":3.47,"h":3.51,"l":3.4512,"n":15,"o":3.51,"t":"2026-10-02T13:30:00Z","v":1749,"vw":3.484917},{"c":3.4338,"h":3.48,"l":3.4338,"n":47,"o":3.48,"t":"2026-10-02T13:45:00Z","v":3282,"vw":3.456991},{"c":3.495,"h":3.495,"l":3.44,"n":71,"o":3.44,"t":"2026-10-02T14:00:00Z","v":4894,"vw":3.450272},{"c":3.48,"h":3.49,"l":3.48,"n":5,"o":3.49,"t":"2026-10-02T14:45:00Z","v":260,"vw":3.484255},{"c":3.49,"h":3.49,"l":3.47,"n":34,"o":3.47,"t":"2026-10-02T15:00:00Z","v":4572,"vw":3.474804},{"c":3.5,"h":3.5,"l":3.5,"n":7,"o":3.5,"t":"2026-10-02T15:45:00Z","v":404,"vw":3.5},{"c":3.5,"h":3.5,"l":3.485,"n":3,"o":3.49,"t":"2026-10-02T16:15:00Z","v":302,"vw":3.491623},{"c":3.5,"h":3.5,"l":3.49,"n":5,"o":3.49,"t":"2026-10-02T16:30:00Z","v":411,"vw":3.4925},{"c":3.5,"h":3.5,"l":3.49,"n":3,"o":3.49,"t":"2026-10-02T16:45:00Z","v":2990,"vw":3.495408},{"c":3.5,"h":3.5,"l":3.49,"n":7,"o":3.49,"t":"2026-10-02T17:00:00Z","v":1193,"vw":3.490909},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-10-02T17:15:00Z","v":1427,"vw":3.51},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-02T17:45:00Z","v":104,"vw":3.51},{"c":3.5002,"h":3.5002,"l":3.5002,"n":1,"o":3.5002,"t":"2026-10-02T18:00:00Z","v":593,"vw":3.5002},{"c":3.515,"h":3.515,"l":3.515,"n":1,"o":3.515,"t":"2026-10-02T18:15:00Z","v":100,"vw":3.515},{"c":3.5,"h":3.515,"l":3.5,"n":4,"o":3.515,"t":"2026-10-02T18:30:00Z","v":492,"vw":3.50889},{"c":3.52,"h":3.52,"l":3.51,"n":2,"o":3.51,"t":"2026-10-02T18:45:00Z","v":220,"vw":3.514545},{"c":3.515,"h":3.515,"l":3.515,"n":1,"o":3.515,"t":"2026-10-02T19:15:00Z","v":100,"vw":3.515},{"c":3.5,"h":3.53,"l":3.5,"n":26,"o":3.53,"t":"2026-10-02T19:30:00Z","v":2678,"vw":3.502067},{"c":3.5,"h":3.52,"l":3.49,"n":131,"o":3.52,"t":"2026-10-02T19:45:00Z","v":11343,"vw":3.503503},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-10-02T20:00:00Z","v":1747,"vw":3.5},{"c":3.455,"h":3.4899,"l":3.455,"n":32,"o":3.48,"t":"2026-10-05T13:30:00Z","v":1750,"vw":3.479},{"c":3.4361,"h":3.4361,"l":3.4361,"n":2,"o":3.4361,"t":"2026-10-05T13:45:00Z","v":292,"vw":3.4361},{"c":3.5,"h":3.5,"l":3.49,"n":31,"o":3.49,"t":"2026-10-05T14:00:00Z","v":576,"vw":3.494491},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-05T14:30:00Z","v":100,"vw":3.46},{"c":3.465,"h":3.465,"l":3.46,"n":21,"o":3.46,"t":"2026-10-05T15:00:00Z","v":787,"vw":3.460833},{"c":3.47,"h":3.47,"l":3.45,"n":35,"o":3.465,"t":"2026-10-05T15:15:00Z","v":1038,"vw":3.464194},{"c":3.475,"h":3.475,"l":3.475,"n":3,"o":3.475,"t":"2026-10-05T15:30:00Z","v":326,"vw":3.475},{"c":3.493,"h":3.493,"l":3.475,"n":28,"o":3.475,"t":"2026-10-05T15:45:00Z","v":1164,"vw":3.485748},{"c":3.5,"h":3.5,"l":3.48,"n":35,"o":3.485,"t":"2026-10-05T16:00:00Z","v":2855,"vw":3.482098},{"c":3.48,"h":3.48,"l":3.46,"n":21,"o":3.47,"t":"2026-10-05T16:45:00Z","v":994,"vw":3.470142},{"c":3.5,"h":3.5,"l":3.485,"n":4,"o":3.485,"t":"2026-10-05T17:00:00Z","v":2619,"vw":3.490829},{"c":3.46,"h":3.47,"l":3.46,"n":25,"o":3.47,"t":"2026-10-05T17:15:00Z","v":746,"vw":3.466},{"c":3.465,"h":3.47,"l":3.465,"n":15,"o":3.47,"t":"2026-10-05T17:30:00Z","v":1187,"vw":3.465984},{"c":3.46,"h":3.46,"l":3.45,"n":26,"o":3.45,"t":"2026-10-05T17:45:00Z","v":566,"vw":3.4575},{"c":3.445,"h":3.45,"l":3.44,"n":27,"o":3.45,"t":"2026-10-05T18:00:00Z","v":2078,"vw":3.444771},{"c":3.44,"h":3.445,"l":3.44,"n":19,"o":3.445,"t":"2026-10-05T18:15:00Z","v":502,"vw":3.443529},{"c":3.45,"h":3.45,"l":3.44,"n":23,"o":3.44,"t":"2026-10-05T18:30:00Z","v":1075,"vw":3.442222},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-05T18:45:00Z","v":200,"vw":3.44},{"c":3.435,"h":3.435,"l":3.43,"n":11,"o":3.43,"t":"2026-10-05T19:00:00Z","v":741,"vw":3.430815},{"c":3.4,"h":3.4302,"l":3.4,"n":42,"o":3.43,"t":"2026-10-05T19:15:00Z","v":6302,"vw":3.408217},{"c":3.365,"h":3.3951,"l":3.365,"n":42,"o":3.3951,"t":"2026-10-05T19:30:00Z","v":2557,"vw":3.374274},{"c":3.295,"h":3.37,"l":3.29,"n":124,"o":3.35,"t":"2026-10-05T19:45:00Z","v":6452,"vw":3.326159},{"c":3.32,"h":3.32,"l":3.32,"n":6,"o":3.32,"t":"2026-10-05T20:00:00Z","v":1085,"vw":3.32},{"c":3.3222,"h":3.34,"l":3.3222,"n":8,"o":3.34,"t":"2026-10-06T13:30:00Z","v":312,"vw":3.331255},{"c":3.3001,"h":3.3001,"l":3.3001,"n":12,"o":3.3001,"t":"2026-10-06T14:00:00Z","v":3249,"vw":3.3001},{"c":3.295,"h":3.295,"l":3.29,"n":4,"o":3.29,"t":"2026-10-06T14:15:00Z","v":4022,"vw":3.29487},{"c":3.2623,"h":3.28,"l":3.2623,"n":18,"o":3.28,"t":"2026-10-06T14:30:00Z","v":433,"vw":3.2682},{"c":3.3146,"h":3.3146,"l":3.275,"n":39,"o":3.275,"t":"2026-10-06T14:45:00Z","v":3636,"vw":3.288169},{"c":3.31,"h":3.31,"l":3.31,"n":3,"o":3.31,"t":"2026-10-06T15:15:00Z","v":333,"vw":3.31},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-06T15:45:00Z","v":200,"vw":3.31},{"c":3.32,"h":3.32,"l":3.3,"n":7,"o":3.3,"t":"2026-10-06T16:00:00Z","v":842,"vw":3.312771},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-06T16:15:00Z","v":950,"vw":3.32},{"c":3.28,"h":3.3,"l":3.28,"n":16,"o":3.3,"t":"2026-10-06T17:00:00Z","v":365,"vw":3.293333},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-06T17:15:00Z","v":100,"vw":3.27},{"c":3.2639,"h":3.27,"l":3.2639,"n":14,"o":3.27,"t":"2026-10-06T17:30:00Z","v":617,"vw":3.266711},{"c":3.28,"h":3.28,"l":3.28,"n":8,"o":3.28,"t":"2026-10-06T18:15:00Z","v":164,"vw":3.28},{"c":3.285,"h":3.29,"l":3.28,"n":35,"o":3.28,"t":"2026-10-06T18:30:00Z","v":3607,"vw":3.285387},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-10-06T19:00:00Z","v":400,"vw":3.28},{"c":3.29,"h":3.3,"l":3.28,"n":19,"o":3.28,"t":"2026-10-06T19:15:00Z","v":1426,"vw":3.287653},{"c":3.2899,"h":3.2899,"l":3.28,"n":16,"o":3.28,"t":"2026-10-06T19:30:00Z","v":1469,"vw":3.287071},{"c":3.295,"h":3.3,"l":3.28,"n":125,"o":3.29,"t":"2026-10-06T19:45:00Z","v":2967,"vw":3.289058},{"c":3.28,"h":3.28,"l":3.28,"n":4,"o":3.28,"t":"2026-10-06T20:00:00Z","v":1970,"vw":3.28},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-07T11:00:00Z","v":207,"vw":3.3},{"c":3.24,"h":3.24,"l":3.21,"n":15,"o":3.23,"t":"2026-10-07T13:30:00Z","v":3454,"vw":3.224301},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-07T14:00:00Z","v":150,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":5,"o":3.24,"t":"2026-10-07T14:30:00Z","v":648,"vw":3.24},{"c":3.2364,"h":3.245,"l":3.2319,"n":4,"o":3.245,"t":"2026-10-07T14:45:00Z","v":6820,"vw":3.24165},{"c":3.2,"h":3.23,"l":3.19,"n":140,"o":3.23,"t":"2026-10-07T15:00:00Z","v":25378,"vw":3.214998},{"c":3.2,"h":3.2,"l":3.19,"n":16,"o":3.195,"t":"2026-10-07T15:15:00Z","v":3038,"vw":3.195852},{"c":3.17,"h":3.215,"l":3.13,"n":105,"o":3.195,"t":"2026-10-07T15:30:00Z","v":62118,"vw":3.1598},{"c":3.2,"h":3.21,"l":3.17,"n":57,"o":3.18,"t":"2026-10-07T15:45:00Z","v":10646,"vw":3.196737},{"c":3.2141,"h":3.2141,"l":3.2141,"n":2,"o":3.2141,"t":"2026-10-07T16:15:00Z","v":114,"vw":3.2141},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-07T16:30:00Z","v":100,"vw":3.21},{"c":3.1964,"h":3.1964,"l":3.1964,"n":4,"o":3.1964,"t":"2026-10-07T16:45:00Z","v":200,"vw":3.1964},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-10-07T17:00:00Z","v":180,"vw":3.22},{"c":3.2,"h":3.2,"l":3.2,"n":32,"o":3.2,"t":"2026-10-07T17:15:00Z","v":1022,"vw":3.2},{"c":3.2035,"h":3.2035,"l":3.2035,"n":1,"o":3.2035,"t":"2026-10-07T17:45:00Z","v":100,"vw":3.2035},{"c":3.205,"h":3.205,"l":3.205,"n":2,"o":3.205,"t":"2026-10-07T18:00:00Z","v":1760,"vw":3.205},{"c":3.21,"h":3.21,"l":3.21,"n":5,"o":3.21,"t":"2026-10-07T18:15:00Z","v":127,"vw":3.21},{"c":3.22,"h":3.22,"l":3.21,"n":7,"o":3.21,"t":"2026-10-07T18:30:00Z","v":572,"vw":3.217268},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-07T19:00:00Z","v":350,"vw":3.26},{"c":3.22,"h":3.22,"l":3.22,"n":4,"o":3.22,"t":"2026-10-07T19:15:00Z","v":296,"vw":3.22},{"c":3.2,"h":3.21,"l":3.2,"n":26,"o":3.21,"t":"2026-10-07T19:30:00Z","v":2139,"vw":3.201704},{"c":3.17,"h":3.19,"l":3.17,"n":20,"o":3.19,"t":"2026-10-07T19:45:00Z","v":908,"vw":3.183964},{"c":3.175,"h":3.175,"l":3.175,"n":5,"o":3.175,"t":"2026-10-07T20:00:00Z","v":731,"vw":3.175},{"c":3.12,"h":3.12,"l":3.12,"n":3,"o":3.12,"t":"2026-10-07T21:30:00Z","v":501,"vw":3.12},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-10-08T12:45:00Z","v":110,"vw":3.11},{"c":3.1547,"h":3.21,"l":3.152,"n":15,"o":3.18,"t":"2026-10-08T13:30:00Z","v":1890,"vw":3.170303},{"c":3.1501,"h":3.165,"l":3.1395,"n":29,"o":3.16,"t":"2026-10-08T13:45:00Z","v":10321,"vw":3.150501},{"c":3.17,"h":3.17,"l":3.16,"n":7,"o":3.16,"t":"2026-10-08T14:00:00Z","v":529,"vw":3.16241},{"c":3.21,"h":3.21,"l":3.19,"n":2,"o":3.19,"t":"2026-10-08T14:45:00Z","v":250,"vw":3.202},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-08T15:00:00Z","v":212,"vw":3.2},{"c":3.18,"h":3.18,"l":3.18,"n":4,"o":3.18,"t":"2026-10-08T15:15:00Z","v":164,"vw":3.18},{"c":3.18,"h":3.18,"l":3.18,"n":6,"o":3.18,"t":"2026-10-08T15:30:00Z","v":335,"vw":3.18},{"c":3.18,"h":3.19,"l":3.18,"n":5,"o":3.18,"t":"2026-10-08T15:45:00Z","v":504,"vw":3.182},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-08T16:00:00Z","v":145,"vw":3.18},{"c":3.18,"h":3.18,"l":3.18,"n":7,"o":3.18,"t":"2026-10-08T16:15:00Z","v":206,"vw":3.18},{"c":3.175,"h":3.19,"l":3.175,"n":12,"o":3.19,"t":"2026-10-08T16:30:00Z","v":510,"vw":3.181228},{"c":3.18,"h":3.18,"l":3.16,"n":27,"o":3.16,"t":"2026-10-08T16:45:00Z","v":2086,"vw":3.166032},{"c":3.18,"h":3.18,"l":3.18,"n":4,"o":3.18,"t":"2026-10-08T17:00:00Z","v":254,"vw":3.18},{"c":3.17,"h":3.17,"l":3.17,"n":7,"o":3.17,"t":"2026-10-08T17:15:00Z","v":2179,"vw":3.17},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-10-08T17:30:00Z","v":220,"vw":3.18},{"c":3.18,"h":3.18,"l":3.1778,"n":5,"o":3.1778,"t":"2026-10-08T17:45:00Z","v":1384,"vw":3.177965},{"c":3.175,"h":3.175,"l":3.17,"n":28,"o":3.17,"t":"2026-10-08T18:00:00Z","v":2164,"vw":3.173221},{"c":3.17,"h":3.1789,"l":3.17,"n":7,"o":3.175,"t":"2026-10-08T18:15:00Z","v":861,"vw":3.174679},{"c":3.165,"h":3.17,"l":3.165,"n":12,"o":3.17,"t":"2026-10-08T18:30:00Z","v":920,"vw":3.166154},{"c":3.175,"h":3.1789,"l":3.175,"n":2,"o":3.1789,"t":"2026-10-08T19:15:00Z","v":300,"vw":3.1763},{"c":3.18,"h":3.18,"l":3.15,"n":74,"o":3.175,"t":"2026-10-08T19:45:00Z","v":3495,"vw":3.170068},{"c":3.17,"h":3.17,"l":3.17,"n":5,"o":3.17,"t":"2026-10-08T20:00:00Z","v":348,"vw":3.17},{"c":3.2,"h":3.2,"l":3.2,"n":7,"o":3.2,"t":"2026-10-09T13:30:00Z","v":606,"vw":3.2},{"c":3.1533,"h":3.1533,"l":3.1533,"n":1,"o":3.1533,"t":"2026-10-09T13:45:00Z","v":224,"vw":3.1533},{"c":3.185,"h":3.185,"l":3.185,"n":1,"o":3.185,"t":"2026-10-09T14:45:00Z","v":356,"vw":3.185},{"c":3.16,"h":3.16,"l":3.16,"n":33,"o":3.16,"t":"2026-10-09T15:15:00Z","v":577,"vw":3.16},{"c":3.14,"h":3.1623,"l":3.14,"n":43,"o":3.1623,"t":"2026-10-09T15:30:00Z","v":877,"vw":3.157001},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-09T16:00:00Z","v":1000,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":3,"o":3.13,"t":"2026-10-09T16:15:00Z","v":250,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-09T16:30:00Z","v":100,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-09T16:45:00Z","v":2000,"vw":3.13},{"c":3.125,"h":3.125,"l":3.125,"n":1,"o":3.125,"t":"2026-10-09T17:00:00Z","v":2000,"vw":3.125},{"c":3.12,"h":3.13,"l":3.12,"n":5,"o":3.13,"t":"2026-10-09T17:15:00Z","v":888,"vw":3.128526},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-09T17:30:00Z","v":139,"vw":3.12},{"c":3.05,"h":3.1102,"l":3.04,"n":216,"o":3.1102,"t":"2026-10-09T17:45:00Z","v":33253,"vw":3.074162},{"c":3.08,"h":3.09,"l":3.04,"n":28,"o":3.05,"t":"2026-10-09T18:00:00Z","v":8095,"vw":3.053532},{"c":3.02,"h":3.0896,"l":3.02,"n":21,"o":3.0896,"t":"2026-10-09T18:15:00Z","v":962,"vw":3.043945},{"c":3.0469,"h":3.0469,"l":3.03,"n":7,"o":3.035,"t":"2026-10-09T18:30:00Z","v":1208,"vw":3.037058},{"c":3.06,"h":3.06,"l":3.05,"n":16,"o":3.05,"t":"2026-10-09T18:45:00Z","v":1563,"vw":3.057796},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-09T19:15:00Z","v":300,"vw":3.05},{"c":3.0447,"h":3.05,"l":3.04,"n":50,"o":3.05,"t":"2026-10-09T19:30:00Z","v":1572,"vw":3.043595},{"c":3.03,"h":3.05,"l":3.03,"n":21,"o":3.05,"t":"2026-10-09T19:45:00Z","v":3224,"vw":3.03838},{"c":3.03,"h":3.03,"l":3.03,"n":5,"o":3.03,"t":"2026-10-09T20:00:00Z","v":1464,"vw":3.03},{"c":3.12,"h":3.18,"l":3.02,"n":38,"o":3.05,"t":"2026-10-12T13:30:00Z","v":7510,"vw":3.103045},{"c":3.095,"h":3.11,"l":3.095,"n":21,"o":3.11,"t":"2026-10-12T13:45:00Z","v":1801,"vw":3.104685},{"c":3.07,"h":3.07,"l":3.07,"n":9,"o":3.07,"t":"2026-10-12T14:00:00Z","v":1933,"vw":3.07},{"c":3.07,"h":3.08,"l":3.07,"n":4,"o":3.08,"t":"2026-10-12T14:15:00Z","v":400,"vw":3.0775},{"c":3.09,"h":3.09,"l":3.07,"n":8,"o":3.09,"t":"2026-10-12T14:30:00Z","v":1403,"vw":3.088335},{"c":3.135,"h":3.14,"l":3.07,"n":17,"o":3.07,"t":"2026-10-12T15:00:00Z","v":3973,"vw":3.125504},{"c":3.15,"h":3.16,"l":3.15,"n":3,"o":3.16,"t":"2026-10-12T15:15:00Z","v":664,"vw":3.158333},{"c":3.12,"h":3.1222,"l":3.12,"n":8,"o":3.1222,"t":"2026-10-12T15:45:00Z","v":1697,"vw":3.121743},{"c":3.1141,"h":3.115,"l":3.1141,"n":9,"o":3.115,"t":"2026-10-12T16:30:00Z","v":574,"vw":3.114459},{"c":3.105,"h":3.105,"l":3.105,"n":1,"o":3.105,"t":"2026-10-12T16:45:00Z","v":100,"vw":3.105},{"c":3.135,"h":3.135,"l":3.11,"n":16,"o":3.11,"t":"2026-10-12T17:15:00Z","v":372,"vw":3.1225},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-12T17:30:00Z","v":103,"vw":3.07},{"c":3.125,"h":3.125,"l":3.105,"n":5,"o":3.105,"t":"2026-10-12T17:45:00Z","v":356,"vw":3.115},{"c":3.075,"h":3.08,"l":3.075,"n":2,"o":3.08,"t":"2026-10-12T18:00:00Z","v":200,"vw":3.0775},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-12T18:15:00Z","v":300,"vw":3.18},{"c":3.08,"h":3.125,"l":3.08,"n":8,"o":3.125,"t":"2026-10-12T18:30:00Z","v":1602,"vw":3.118571},{"c":3.1052,"h":3.1052,"l":3.075,"n":7,"o":3.075,"t":"2026-10-12T18:45:00Z","v":1095,"vw":3.102054},{"c":3.07,"h":3.12,"l":3.06,"n":53,"o":3.12,"t":"2026-10-12T19:45:00Z","v":3677,"vw":3.07512},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-10-12T20:00:00Z","v":614,"vw":3.06},{"c":3.1,"h":3.1,"l":3.07,"n":12,"o":3.07,"t":"2026-10-13T13:30:00Z","v":2803,"vw":3.08083},{"c":3.1,"h":3.12,"l":3.095,"n":26,"o":3.12,"t":"2026-10-13T13:45:00Z","v":1831,"vw":3.104795},{"c":3.12,"h":3.14,"l":3.09,"n":29,"o":3.1,"t":"2026-10-13T14:00:00Z","v":11284,"vw":3.121952},{"c":3.12,"h":3.12,"l":3.115,"n":8,"o":3.115,"t":"2026-10-13T14:15:00Z","v":824,"vw":3.116936},{"c":3.1,"h":3.11,"l":3.1,"n":16,"o":3.11,"t":"2026-10-13T14:30:00Z","v":897,"vw":3.103315},{"c":3.1,"h":3.1,"l":3.09,"n":41,"o":3.1,"t":"2026-10-13T14:45:00Z","v":3408,"vw":3.097973},{"c":3.1,"h":3.1,"l":3.1,"n":20,"o":3.1,"t":"2026-10-13T15:00:00Z","v":1121,"vw":3.1},{"c":3.11,"h":3.11,"l":3.1,"n":25,"o":3.1,"t":"2026-10-13T15:15:00Z","v":1765,"vw":3.102812},{"c":3.1001,"h":3.1001,"l":3.1001,"n":1,"o":3.1001,"t":"2026-10-13T15:30:00Z","v":500,"vw":3.1001},{"c":3.09,"h":3.1006,"l":3.09,"n":17,"o":3.1,"t":"2026-10-13T15:45:00Z","v":1634,"vw":3.093922},{"c":3.08,"h":3.08,"l":3.08,"n":4,"o":3.08,"t":"2026-10-13T16:00:00Z","v":290,"vw":3.08},{"c":3.0171,"h":3.0478,"l":3.0171,"n":11,"o":3.0478,"t":"2026-10-13T16:15:00Z","v":1402,"vw":3.019931},{"c":3.05,"h":3.065,"l":3.05,"n":20,"o":3.065,"t":"2026-10-13T16:30:00Z","v":1283,"vw":3.05625},{"c":3.0501,"h":3.0501,"l":3.0501,"n":3,"o":3.0501,"t":"2026-10-13T17:45:00Z","v":178,"vw":3.0501},{"c":3.065,"h":3.065,"l":3.065,"n":3,"o":3.065,"t":"2026-10-13T18:00:00Z","v":834,"vw":3.065},{"c":3.1,"h":3.1,"l":3.07,"n":27,"o":3.07,"t":"2026-10-13T18:30:00Z","v":2384,"vw":3.090189},{"c":3.1255,"h":3.1255,"l":3.1255,"n":1,"o":3.1255,"t":"2026-10-13T19:00:00Z","v":750,"vw":3.1255},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-13T19:15:00Z","v":217,"vw":3.1},{"c":3.11,"h":3.11,"l":3.08,"n":219,"o":3.1,"t":"2026-10-13T19:45:00Z","v":8613,"vw":3.098482},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-13T20:00:00Z","v":666,"vw":3.1},{"c":3.1,"h":3.1,"l":3.08,"n":9,"o":3.08,"t":"2026-10-14T13:30:00Z","v":2379,"vw":3.097065},{"c":3.125,"h":3.13,"l":3.09,"n":15,"o":3.1,"t":"2026-10-14T13:45:00Z","v":2021,"vw":3.099624},{"c":3.13,"h":3.13,"l":3.125,"n":2,"o":3.125,"t":"2026-10-14T14:00:00Z","v":292,"vw":3.128288},{"c":3.06,"h":3.125,"l":3.04,"n":308,"o":3.125,"t":"2026-10-14T14:15:00Z","v":20534,"vw":3.086959},{"c":3.115,"h":3.115,"l":3.07,"n":12,"o":3.08,"t":"2026-10-14T14:30:00Z","v":3580,"vw":3.082231},{"c":3.125,"h":3.1381,"l":3.1,"n":24,"o":3.1002,"t":"2026-10-14T14:45:00Z","v":6356,"vw":3.101895},{"c":3.115,"h":3.115,"l":3.115,"n":5,"o":3.115,"t":"2026-10-14T15:00:00Z","v":480,"vw":3.115},{"c":3.09,"h":3.1,"l":3.03,"n":87,"o":3.1,"t":"2026-10-14T15:15:00Z","v":11862,"vw":3.070406},{"c":3.04,"h":3.115,"l":3.04,"n":56,"o":3.1,"t":"2026-10-14T15:30:00Z","v":10824,"vw":3.096412},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-14T15:45:00Z","v":371,"vw":3.09},{"c":3.08,"h":3.095,"l":3.08,"n":7,"o":3.09,"t":"2026-10-14T16:00:00Z","v":860,"vw":3.090749},{"c":3.08,"h":3.085,"l":3.06,"n":9,"o":3.06,"t":"2026-10-14T16:15:00Z","v":715,"vw":3.076379},{"c":3.065,"h":3.08,"l":3.065,"n":8,"o":3.08,"t":"2026-10-14T16:30:00Z","v":1387,"vw":3.077745},{"c":3.0628,"h":3.07,"l":3.05,"n":11,"o":3.07,"t":"2026-10-14T16:45:00Z","v":1496,"vw":3.062688},{"c":3.04,"h":3.0601,"l":3.04,"n":63,"o":3.06,"t":"2026-10-14T17:00:00Z","v":9529,"vw":3.050058},{"c":3.04,"h":3.05,"l":3.03,"n":19,"o":3.04,"t":"2026-10-14T17:15:00Z","v":1634,"vw":3.039417},{"c":3.035,"h":3.05,"l":3.03,"n":20,"o":3.04,"t":"2026-10-14T17:30:00Z","v":4030,"vw":3.035293},{"c":3.03,"h":3.05,"l":3.03,"n":23,"o":3.04,"t":"2026-10-14T17:45:00Z","v":1996,"vw":3.041776},{"c":3,"h":3.03,"l":2.99,"n":91,"o":3.03,"t":"2026-10-14T18:00:00Z","v":10657,"vw":3.012565},{"c":3,"h":3,"l":2.9901,"n":26,"o":3,"t":"2026-10-14T18:15:00Z","v":2111,"vw":2.997859},{"c":3.015,"h":3.015,"l":2.99,"n":22,"o":2.995,"t":"2026-10-14T18:30:00Z","v":12247,"vw":2.999814},{"c":2.99,"h":3.015,"l":2.99,"n":13,"o":3.015,"t":"2026-10-14T18:45:00Z","v":10110,"vw":3.012031},{"c":2.98,"h":2.99,"l":2.98,"n":28,"o":2.99,"t":"2026-10-14T19:00:00Z","v":4483,"vw":2.98289},{"c":2.9799,"h":2.99,"l":2.9799,"n":29,"o":2.99,"t":"2026-10-14T19:15:00Z","v":1695,"vw":2.983021},{"c":2.96,"h":2.97,"l":2.95,"n":52,"o":2.97,"t":"2026-10-14T19:30:00Z","v":2448,"vw":2.957635},{"c":2.97,"h":2.97,"l":2.9508,"n":94,"o":2.96,"t":"2026-10-14T19:45:00Z","v":9001,"vw":2.955544},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-14T20:00:00Z","v":583,"vw":2.96},{"c":2.9706,"h":2.9706,"l":2.9706,"n":1,"o":2.9706,"t":"2026-10-15T11:30:00Z","v":362,"vw":2.9706},{"c":3.045,"h":3.045,"l":2.99,"n":14,"o":2.99,"t":"2026-10-15T13:30:00Z","v":5535,"vw":2.997938},{"c":3.08,"h":3.08,"l":3.02,"n":13,"o":3.0799,"t":"2026-10-15T13:45:00Z","v":2940,"vw":3.032589},{"c":3.12,"h":3.12,"l":3.08,"n":19,"o":3.08,"t":"2026-10-15T14:00:00Z","v":1447,"vw":3.1075},{"c":3.165,"h":3.165,"l":3.13,"n":14,"o":3.14,"t":"2026-10-15T14:15:00Z","v":2991,"vw":3.146802},{"c":3.155,"h":3.17,"l":3.1417,"n":14,"o":3.155,"t":"2026-10-15T14:30:00Z","v":906,"vw":3.155023},{"c":3.1383,"h":3.17,"l":3.1383,"n":27,"o":3.1401,"t":"2026-10-15T14:45:00Z","v":1722,"vw":3.152196},{"c":3.105,"h":3.135,"l":3.105,"n":9,"o":3.135,"t":"2026-10-15T15:00:00Z","v":1183,"vw":3.124538},{"c":3.11,"h":3.11,"l":3.11,"n":8,"o":3.11,"t":"2026-10-15T15:15:00Z","v":355,"vw":3.11},{"c":3.105,"h":3.12,"l":3.09,"n":11,"o":3.115,"t":"2026-10-15T15:30:00Z","v":998,"vw":3.107051},{"c":3.1143,"h":3.1143,"l":3.105,"n":8,"o":3.105,"t":"2026-10-15T15:45:00Z","v":3983,"vw":3.110036},{"c":3.085,"h":3.105,"l":3.0804,"n":27,"o":3.105,"t":"2026-10-15T16:00:00Z","v":8865,"vw":3.101155},{"c":3.08,"h":3.085,"l":3.08,"n":12,"o":3.085,"t":"2026-10-15T16:15:00Z","v":2892,"vw":3.080198},{"c":3.075,"h":3.075,"l":3.075,"n":1,"o":3.075,"t":"2026-10-15T16:30:00Z","v":866,"vw":3.075},{"c":3.07,"h":3.07,"l":3.07,"n":18,"o":3.07,"t":"2026-10-15T16:45:00Z","v":902,"vw":3.07},{"c":3.095,"h":3.095,"l":3.05,"n":21,"o":3.06,"t":"2026-10-15T17:00:00Z","v":1306,"vw":3.069571},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-10-15T17:15:00Z","v":165,"vw":3.08},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-10-15T17:30:00Z","v":328,"vw":3.05},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-10-15T17:45:00Z","v":1368,"vw":3.09},{"c":3.06,"h":3.07,"l":3.06,"n":7,"o":3.07,"t":"2026-10-15T18:00:00Z","v":847,"vw":3.068495},{"c":3.065,"h":3.065,"l":3.065,"n":2,"o":3.065,"t":"2026-10-15T18:15:00Z","v":208,"vw":3.065},{"c":3.075,"h":3.075,"l":3.075,"n":7,"o":3.075,"t":"2026-10-15T18:30:00Z","v":170,"vw":3.075},{"c":3.085,"h":3.085,"l":3.085,"n":1,"o":3.085,"t":"2026-10-15T18:45:00Z","v":108,"vw":3.085},{"c":3.07,"h":3.09,"l":3.07,"n":14,"o":3.09,"t":"2026-10-15T19:00:00Z","v":1590,"vw":3.075766},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-15T19:15:00Z","v":2002,"vw":3.09},{"c":3.12,"h":3.12,"l":3.1,"n":6,"o":3.1,"t":"2026-10-15T19:30:00Z","v":610,"vw":3.114},{"c":3.13,"h":3.13,"l":3.1,"n":44,"o":3.1,"t":"2026-10-15T19:45:00Z","v":2305,"vw":3.117255},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-15T20:00:00Z","v":753,"vw":3.1},{"c":3.16,"h":3.16,"l":3.12,"n":9,"o":3.12,"t":"2026-10-16T13:30:00Z","v":758,"vw":3.12772},{"c":3.14,"h":3.18,"l":3.14,"n":8,"o":3.18,"t":"2026-10-16T13:45:00Z","v":1981,"vw":3.175887},{"c":3.14,"h":3.16,"l":3.14,"n":12,"o":3.15,"t":"2026-10-16T14:00:00Z","v":1102,"vw":3.149183},{"c":3.1,"h":3.1,"l":3.1,"n":7,"o":3.1,"t":"2026-10-16T14:15:00Z","v":243,"vw":3.1},{"c":3.105,"h":3.105,"l":3.1,"n":3,"o":3.1,"t":"2026-10-16T14:30:00Z","v":1732,"vw":3.104619},{"c":3.122,"h":3.122,"l":3.105,"n":9,"o":3.12,"t":"2026-10-16T14:45:00Z","v":3134,"vw":3.110284},{"c":3.128,"h":3.128,"l":3.115,"n":2,"o":3.115,"t":"2026-10-16T15:15:00Z","v":327,"vw":3.118976},{"c":3.1001,"h":3.13,"l":3.1001,"n":4,"o":3.13,"t":"2026-10-16T15:45:00Z","v":11150,"vw":3.101366},{"c":3.1,"h":3.105,"l":3.1,"n":8,"o":3.1,"t":"2026-10-16T16:00:00Z","v":2223,"vw":3.10023},{"c":3.11,"h":3.11,"l":3.1001,"n":2,"o":3.1001,"t":"2026-10-16T16:15:00Z","v":250,"vw":3.10604},{"c":3.11,"h":3.115,"l":3.11,"n":7,"o":3.1103,"t":"2026-10-16T16:30:00Z","v":1195,"vw":3.110591},{"c":3.1,"h":3.1,"l":3.1,"n":10,"o":3.1,"t":"2026-10-16T17:15:00Z","v":1009,"vw":3.1},{"c":3.11,"h":3.11,"l":3.11,"n":4,"o":3.11,"t":"2026-10-16T18:30:00Z","v":223,"vw":3.11},{"c":3.095,"h":3.11,"l":3.09,"n":56,"o":3.1002,"t":"2026-10-16T19:15:00Z","v":11289,"vw":3.10327},{"c":3.1,"h":3.1,"l":3.09,"n":3,"o":3.09,"t":"2026-10-16T19:30:00Z","v":308,"vw":3.093333},{"c":3.0984,"h":3.1,"l":3.0984,"n":9,"o":3.1,"t":"2026-10-16T19:45:00Z","v":335,"vw":3.099502},{"c":3.09,"h":3.09,"l":3.09,"n":5,"o":3.09,"t":"2026-10-16T20:00:00Z","v":301,"vw":3.09},{"c":3.0299,"h":3.08,"l":3.01,"n":82,"o":3.03,"t":"2026-10-19T13:30:00Z","v":10720,"vw":3.044079},{"c":3.01,"h":3.02,"l":3,"n":7,"o":3.02,"t":"2026-10-19T13:45:00Z","v":931,"vw":3.012222},{"c":2.97,"h":3.0019,"l":2.9574,"n":30,"o":3.0019,"t":"2026-10-19T14:00:00Z","v":6685,"vw":2.969843},{"c":2.985,"h":2.985,"l":2.985,"n":2,"o":2.985,"t":"2026-10-19T14:15:00Z","v":1023,"vw":2.985},{"c":2.97,"h":2.9847,"l":2.97,"n":3,"o":2.9847,"t":"2026-10-19T14:30:00Z","v":1263,"vw":2.975833},{"c":2.97,"h":2.99,"l":2.97,"n":23,"o":2.98,"t":"2026-10-19T14:45:00Z","v":5441,"vw":2.987466},{"c":3,"h":3,"l":3,"n":8,"o":3,"t":"2026-10-19T15:30:00Z","v":1355,"vw":3},{"c":3.015,"h":3.015,"l":3,"n":3,"o":3,"t":"2026-10-19T15:45:00Z","v":415,"vw":3.01125},{"c":3,"h":3.01,"l":3,"n":14,"o":3,"t":"2026-10-19T16:00:00Z","v":1001,"vw":3.001449},{"c":3.03,"h":3.03,"l":3.005,"n":27,"o":3.0099,"t":"2026-10-19T16:15:00Z","v":1391,"vw":3.013115},{"c":3.03,"h":3.03,"l":3.03,"n":6,"o":3.03,"t":"2026-10-19T16:30:00Z","v":1193,"vw":3.03},{"c":3.03,"h":3.04,"l":3.03,"n":8,"o":3.04,"t":"2026-10-19T16:45:00Z","v":601,"vw":3.038},{"c":3.04,"h":3.04,"l":3.0318,"n":7,"o":3.0318,"t":"2026-10-19T17:00:00Z","v":938,"vw":3.034564},{"c":3.02,"h":3.04,"l":3,"n":18,"o":3.04,"t":"2026-10-19T17:15:00Z","v":2013,"vw":3.023337},{"c":3,"h":3.02,"l":3,"n":16,"o":3.0086,"t":"2026-10-19T17:30:00Z","v":1394,"vw":3.004165},{"c":3,"h":3,"l":3,"n":12,"o":3,"t":"2026-10-19T17:45:00Z","v":856,"vw":3},{"c":3.01,"h":3.01,"l":3.0002,"n":4,"o":3.0002,"t":"2026-10-19T18:00:00Z","v":1102,"vw":3.001097},{"c":3.03,"h":3.03,"l":3.01,"n":28,"o":3.01,"t":"2026-10-19T18:15:00Z","v":1692,"vw":3.022727},{"c":3.05,"h":3.05,"l":3.04,"n":8,"o":3.04,"t":"2026-10-19T18:30:00Z","v":674,"vw":3.041667},{"c":3.05,"h":3.05,"l":3.05,"n":10,"o":3.05,"t":"2026-10-19T18:45:00Z","v":571,"vw":3.05},{"c":3.07,"h":3.07,"l":3.045,"n":18,"o":3.045,"t":"2026-10-19T19:00:00Z","v":1848,"vw":3.057941},{"c":3.0595,"h":3.0595,"l":3.055,"n":2,"o":3.055,"t":"2026-10-19T19:30:00Z","v":477,"vw":3.057613},{"c":3.05,"h":3.06,"l":3.05,"n":36,"o":3.05,"t":"2026-10-19T19:45:00Z","v":2023,"vw":3.052575},{"c":3.03,"h":3.03,"l":3.03,"n":4,"o":3.03,"t":"2026-10-19T20:00:00Z","v":1128,"vw":3.03},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-20T09:45:00Z","v":100,"vw":3.1},{"c":3.3176,"h":3.3176,"l":3.3176,"n":2,"o":3.3176,"t":"2026-10-20T10:00:00Z","v":115,"vw":3.3176},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-20T12:45:00Z","v":1000,"vw":3.2},{"c":3.02,"h":3.02,"l":3.02,"n":12,"o":3.02,"t":"2026-10-20T13:30:00Z","v":1632,"vw":3.02},{"c":2.98,"h":3.075,"l":2.95,"n":19,"o":3.075,"t":"2026-10-20T13:45:00Z","v":3874,"vw":3.006561},{"c":3.035,"h":3.035,"l":3.035,"n":3,"o":3.035,"t":"2026-10-20T14:15:00Z","v":196,"vw":3.035},{"c":3.02,"h":3.02,"l":3.01,"n":6,"o":3.01,"t":"2026-10-20T15:00:00Z","v":338,"vw":3.015146},{"c":3.045,"h":3.045,"l":3.015,"n":10,"o":3.02,"t":"2026-10-20T15:15:00Z","v":2574,"vw":3.021997},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-10-20T15:30:00Z","v":244,"vw":3.03},{"c":3.0301,"h":3.05,"l":3.03,"n":30,"o":3.05,"t":"2026-10-20T15:45:00Z","v":8433,"vw":3.030881},{"c":3.04,"h":3.0448,"l":3.04,"n":11,"o":3.0448,"t":"2026-10-20T16:00:00Z","v":713,"vw":3.041824},{"c":3.02,"h":3.03,"l":3.01,"n":24,"o":3.03,"t":"2026-10-20T16:15:00Z","v":4249,"vw":3.024432},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-20T16:30:00Z","v":100,"vw":3.01},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-20T17:00:00Z","v":100,"vw":3.04},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-20T17:15:00Z","v":100,"vw":3.01},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-20T17:30:00Z","v":108,"vw":3.04},{"c":3.01,"h":3.01,"l":3,"n":17,"o":3.01,"t":"2026-10-20T17:45:00Z","v":1170,"vw":3.008841},{"c":3.01,"h":3.02,"l":3.01,"n":23,"o":3.01,"t":"2026-10-20T18:00:00Z","v":1553,"vw":3.013581},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-20T18:15:00Z","v":350,"vw":3.02},{"c":3.01,"h":3.01,"l":3.01,"n":21,"o":3.01,"t":"2026-10-20T18:30:00Z","v":405,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-10-20T18:45:00Z","v":119,"vw":3.01},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-20T19:00:00Z","v":100,"vw":3.03},{"c":3.0101,"h":3.0388,"l":3.01,"n":11,"o":3.0388,"t":"2026-10-20T19:15:00Z","v":1009,"vw":3.016336},{"c":3.01,"h":3.0101,"l":3.01,"n":11,"o":3.01,"t":"2026-10-20T19:30:00Z","v":1399,"vw":3.010065},{"c":3.01,"h":3.02,"l":3,"n":52,"o":3.0129,"t":"2026-10-20T19:45:00Z","v":4936,"vw":3.009667},{"c":3.01,"h":3.01,"l":3.01,"n":4,"o":3.01,"t":"2026-10-20T20:00:00Z","v":1109,"vw":3.01},{"c":3.1433,"h":3.1433,"l":3.1433,"n":1,"o":3.1433,"t":"2026-10-21T11:00:00Z","v":200,"vw":3.1433},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-21T12:15:00Z","v":100,"vw":3.05},{"c":3.06,"h":3.06,"l":3.01,"n":11,"o":3.01,"t":"2026-10-21T13:30:00Z","v":1008,"vw":3.043642},{"c":3,"h":3.0001,"l":3,"n":3,"o":3.0001,"t":"2026-10-21T14:00:00Z","v":914,"vw":3.000089},{"c":3,"h":3.015,"l":3,"n":5,"o":3.015,"t":"2026-10-21T14:15:00Z","v":800,"vw":3.010714},{"c":3.01,"h":3.01,"l":2.995,"n":9,"o":2.995,"t":"2026-10-21T14:30:00Z","v":843,"vw":3.006069},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-10-21T15:00:00Z","v":151,"vw":2.99},{"c":3,"h":3,"l":2.966,"n":3,"o":2.966,"t":"2026-10-21T15:15:00Z","v":1348,"vw":2.970303},{"c":2.99,"h":2.99,"l":2.99,"n":4,"o":2.99,"t":"2026-10-21T15:30:00Z","v":252,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-21T16:15:00Z","v":100,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-10-21T16:30:00Z","v":115,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":5,"o":2.99,"t":"2026-10-21T16:45:00Z","v":329,"vw":2.99},{"c":3.01,"h":3.01,"l":3.01,"n":4,"o":3.01,"t":"2026-10-21T17:30:00Z","v":1100,"vw":3.01},{"c":3,"h":3.0132,"l":3,"n":16,"o":3.01,"t":"2026-10-21T17:45:00Z","v":1097,"vw":3.00745},{"c":3,"h":3.0024,"l":3,"n":89,"o":3.0024,"t":"2026-10-21T18:00:00Z","v":1204,"vw":3.000287},{"c":3,"h":3.01,"l":3,"n":14,"o":3.01,"t":"2026-10-21T18:15:00Z","v":10806,"vw":3.000258},{"c":3,"h":3,"l":2.99,"n":3,"o":2.99,"t":"2026-10-21T18:30:00Z","v":409,"vw":2.99489},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-10-21T18:45:00Z","v":300,"vw":2.99},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-21T19:00:00Z","v":200,"vw":3},{"c":3.005,"h":3.005,"l":2.99,"n":5,"o":2.99,"t":"2026-10-21T19:15:00Z","v":585,"vw":3},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-10-21T19:30:00Z","v":300,"vw":2.99},{"c":2.99,"h":3,"l":2.99,"n":24,"o":2.99,"t":"2026-10-21T19:45:00Z","v":1234,"vw":2.991326},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-10-21T20:00:00Z","v":315,"vw":3},{"c":3,"h":3,"l":2.99,"n":3,"o":2.99,"t":"2026-10-22T13:30:00Z","v":476,"vw":2.994202},{"c":2.99,"h":3.045,"l":2.98,"n":12,"o":3.045,"t":"2026-10-22T13:45:00Z","v":663,"vw":2.999963},{"c":3.0091,"h":3.015,"l":3.0091,"n":3,"o":3.015,"t":"2026-10-22T14:15:00Z","v":478,"vw":3.011289},{"c":3.01,"h":3.01,"l":3,"n":11,"o":3.01,"t":"2026-10-22T14:30:00Z","v":1477,"vw":3.006725},{"c":3.01,"h":3.01,"l":3,"n":25,"o":3.01,"t":"2026-10-22T14:45:00Z","v":1754,"vw":3.007953},{"c":3.01,"h":3.01,"l":3.01,"n":10,"o":3.01,"t":"2026-10-22T15:00:00Z","v":211,"vw":3.01},{"c":3.02,"h":3.02,"l":3.01,"n":15,"o":3.01,"t":"2026-10-22T15:15:00Z","v":3752,"vw":3.017309},{"c":3,"h":3.02,"l":3,"n":6,"o":3.02,"t":"2026-10-22T15:30:00Z","v":540,"vw":3.012},{"c":3.028,"h":3.038,"l":3.01,"n":15,"o":3.01,"t":"2026-10-22T15:45:00Z","v":3740,"vw":3.028945},{"c":3.02,"h":3.02,"l":3.02,"n":5,"o":3.02,"t":"2026-10-22T16:00:00Z","v":468,"vw":3.02},{"c":3.007,"h":3.007,"l":3.007,"n":2,"o":3.007,"t":"2026-10-22T16:30:00Z","v":105,"vw":3.007},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-22T16:45:00Z","v":100,"vw":3},{"c":3.03,"h":3.03,"l":3.03,"n":17,"o":3.03,"t":"2026-10-22T17:15:00Z","v":2023,"vw":3.03},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-22T17:30:00Z","v":216,"vw":3.02},{"c":3.03,"h":3.03,"l":3.01,"n":8,"o":3.01,"t":"2026-10-22T18:15:00Z","v":502,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":18,"o":3.02,"t":"2026-10-22T18:45:00Z","v":590,"vw":3.02},{"c":3.02,"h":3.02,"l":3.01,"n":15,"o":3.01,"t":"2026-10-22T19:15:00Z","v":658,"vw":3.018113},{"c":3.0099,"h":3.02,"l":3.0099,"n":25,"o":3.01,"t":"2026-10-22T19:30:00Z","v":2992,"vw":3.014325},{"c":3.05,"h":3.07,"l":3.0094,"n":79,"o":3.0094,"t":"2026-10-22T19:45:00Z","v":6310,"vw":3.033671},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-10-22T20:00:00Z","v":785,"vw":3.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05291690388395572,"strike":4.892627292754017,"iv":1.0794001036988154,"gamma":0.15176235602045093,"theta":-0.0022701456080003336,"vega":0.0011860543327598502,"rho":0.00019347501802149483,"breakevenPct":62.682374889406994},{"delta":0.15,"premium":0.09798232666836923,"strike":4.719298743583195,"iv":1.0804142949695474,"gamma":0.16343561333568918,"theta":-0.002460659545409756,"vega":0.0012739959197810144,"rho":0.0002769989941908546,"breakevenPct":58.46319310038042},{"delta":0.2,"premium":0.14304774945278276,"strike":4.545970194412374,"iv":1.0814284862402794,"gamma":0.17510887065092745,"theta":-0.0026511734828191785,"vega":0.0013619375068021785,"rho":0.0003605229703602145,"breakevenPct":54.24401131135385},{"delta":0.25,"premium":0.18811317223719626,"strike":4.372641645241552,"iv":1.0824426775110114,"gamma":0.18678212796616572,"theta":-0.002841687420228601,"vega":0.0014498790938233426,"rho":0.00044404694652957425,"breakevenPct":50.02482952232728},{"delta":0.3,"premium":0.23317859502160979,"strike":4.199313096070732,"iv":1.0834568687817434,"gamma":0.198455385281404,"theta":-0.003032201357638023,"vega":0.0015378206808445067,"rho":0.0005275709226989342,"breakevenPct":45.80564773330071},{"delta":0.35,"premium":0.2782440178060233,"strike":4.0259845468999105,"iv":1.0844710600524754,"gamma":0.21012864259664227,"theta":-0.0032227152950474454,"vega":0.0016257622678656708,"rho":0.0006110948988682939,"breakevenPct":41.58646594427414},{"delta":0.4,"premium":0.32330944059043687,"strike":3.852655997729089,"iv":1.0854852513232074,"gamma":0.22180189991188054,"theta":-0.003413229232456868,"vega":0.001713703854886835,"rho":0.0006946188750376538,"breakevenPct":37.36728415524757},{"delta":0.45,"premium":0.3683748633748504,"strike":3.6793274485582677,"iv":1.0864994425939394,"gamma":0.2334751572271188,"theta":-0.0036037431698662903,"vega":0.001801645441907999,"rho":0.0007781428512070137,"breakevenPct":33.148102366220996},{"delta":0.5,"premium":0.4134402861592639,"strike":3.5059988993874467,"iv":1.0875136338646714,"gamma":0.24514841454235708,"theta":-0.0037942571072757123,"vega":0.0018895870289291632,"rho":0.0008616668273763734,"breakevenPct":28.928920577194425},{"delta":0.55,"premium":0.4585057089436775,"strike":3.3326703502166253,"iv":1.0885278251354034,"gamma":0.25682167185759536,"theta":-0.003984771044685135,"vega":0.0019775286159503273,"rho":0.0009451908035457334,"breakevenPct":24.709738788167854},{"delta":0.6,"premium":0.5035711317280909,"strike":3.1593418010458043,"iv":1.0895420164061353,"gamma":0.2684949291728336,"theta":-0.004175284982094556,"vega":0.0020654702029714914,"rho":0.001028714779715093,"breakevenPct":20.49055699914129},{"delta":0.65,"premium":0.5486365545125045,"strike":2.986013251874983,"iv":1.0905562076768673,"gamma":0.2801681864880719,"theta":-0.004365798919503979,"vega":0.0021534117899926555,"rho":0.0011122387558844529,"breakevenPct":16.271375210114712},{"delta":0.7,"premium":0.593701977296918,"strike":2.812684702704162,"iv":1.0915703989475993,"gamma":0.2918414438033101,"theta":-0.004556312856913401,"vega":0.0022413533770138197,"rho":0.0011957627320538127,"breakevenPct":12.052193421088148},{"delta":0.75,"premium":0.6387674000813315,"strike":2.6393561535333405,"iv":1.0925845902183313,"gamma":0.30351470111854845,"theta":-0.004746826794322824,"vega":0.0023292949640349838,"rho":0.0012792867082231727,"breakevenPct":7.83301163206157}],"put":[{"delta":0.25,"premium":0.30071627604921836,"strike":2.7117063566858053,"iv":1.161352985730895,"gamma":0.3035028044883018,"theta":-0.0049766786832548555,"vega":0.0024854531694210934,"rho":-0.0008430441139313526,"breakevenPct":20.691115768533326},{"delta":0.3,"premium":0.5105931369935669,"strike":2.9645700445705625,"iv":1.2679115668924408,"gamma":0.2911018532766871,"theta":-0.005576754614975194,"vega":0.002536887890413117,"rho":-0.0011277551522979868,"breakevenPct":19.277075408651463},{"delta":0.35,"premium":0.7204699979379154,"strike":3.2174337324553197,"iv":1.3744701480539863,"gamma":0.27870090206507236,"theta":-0.006176830546695532,"vega":0.0025883226114051406,"rho":-0.0014124661906646208,"breakevenPct":17.863035048769596},{"delta":0.4,"premium":0.9303468588822641,"strike":3.470297420340077,"iv":1.4810287292155317,"gamma":0.26629995085345765,"theta":-0.006776906478415871,"vega":0.002639757332397164,"rho":-0.0016971772290312551,"breakevenPct":16.44899468888773},{"delta":0.45,"premium":1.1402237198266125,"strike":3.7231611082248346,"iv":1.5875873103770775,"gamma":0.2538989996418429,"theta":-0.0073769824101362095,"vega":0.002691192053389188,"rho":-0.0019818882673978896,"breakevenPct":15.034954329005863},{"delta":0.5,"premium":1.3501005807709612,"strike":3.9760247961095914,"iv":1.694145891538623,"gamma":0.2414980484302282,"theta":-0.007977058341856549,"vega":0.0027426267743812112,"rho":-0.0022665993057645237,"breakevenPct":13.620913969123999},{"delta":0.55,"premium":1.5599774417153096,"strike":4.228888483994349,"iv":1.8007044727001684,"gamma":0.22909709721861346,"theta":-0.008577134273576887,"vega":0.0027940614953732346,"rho":-0.002551310344131158,"breakevenPct":12.206873609242134},{"delta":0.6,"premium":1.769854302659658,"strike":4.481752171879106,"iv":1.907263053861714,"gamma":0.21669614600699874,"theta":-0.009177210205297225,"vega":0.0028454962163652585,"rho":-0.002836021382497792,"breakevenPct":10.79283324936027},{"delta":0.65,"premium":1.9797311636040067,"strike":4.7346158597638635,"iv":2.0138216350232594,"gamma":0.20429519479538402,"theta":-0.009777286137017564,"vega":0.002896930937357282,"rho":-0.0031207324208644264,"breakevenPct":9.378792889478403},{"delta":0.7,"premium":2.189608024548355,"strike":4.98747954764862,"iv":2.120380216184805,"gamma":0.1918942435837693,"theta":-0.010377362068737902,"vega":0.0029483656583493053,"rho":-0.0034054434592310605,"breakevenPct":7.96475252959654},{"delta":0.75,"premium":3.7332852143684176,"strike":6.564576749355528,"iv":2.53318996526104,"gamma":0.1502258558977717,"theta":-0.011030712113085196,"vega":0.002689286938543946,"rho":-0.004739845532248644,"breakevenPct":6.865410033318742}]},"raw":{"call":[{"delta":0.1,"premium":0.05291690388395572,"strike":4.892627292754017,"iv":1.0794001036988154,"gamma":0.15176235602045093,"theta":-0.0022701456080003336,"vega":0.0011860543327598502,"rho":0.00019347501802149483,"breakevenPct":62.682374889406994},{"delta":0.15,"premium":0.09798232666836923,"strike":4.719298743583195,"iv":1.0804142949695474,"gamma":0.16343561333568918,"theta":-0.002460659545409756,"vega":0.0012739959197810144,"rho":0.0002769989941908546,"breakevenPct":58.46319310038042},{"delta":0.2,"premium":0.14304774945278276,"strike":4.545970194412374,"iv":1.0814284862402794,"gamma":0.17510887065092745,"theta":-0.0026511734828191785,"vega":0.0013619375068021785,"rho":0.0003605229703602145,"breakevenPct":54.24401131135385},{"delta":0.25,"premium":0.18811317223719626,"strike":4.372641645241552,"iv":1.0824426775110114,"gamma":0.18678212796616572,"theta":-0.002841687420228601,"vega":0.0014498790938233426,"rho":0.00044404694652957425,"breakevenPct":50.02482952232728},{"delta":0.3,"premium":0.23317859502160979,"strike":4.199313096070732,"iv":1.0834568687817434,"gamma":0.198455385281404,"theta":-0.003032201357638023,"vega":0.0015378206808445067,"rho":0.0005275709226989342,"breakevenPct":45.80564773330071},{"delta":0.35,"premium":0.2782440178060233,"strike":4.0259845468999105,"iv":1.0844710600524754,"gamma":0.21012864259664227,"theta":-0.0032227152950474454,"vega":0.0016257622678656708,"rho":0.0006110948988682939,"breakevenPct":41.58646594427414},{"delta":0.4,"premium":0.32330944059043687,"strike":3.852655997729089,"iv":1.0854852513232074,"gamma":0.22180189991188054,"theta":-0.003413229232456868,"vega":0.001713703854886835,"rho":0.0006946188750376538,"breakevenPct":37.36728415524757},{"delta":0.45,"premium":0.3683748633748504,"strike":3.6793274485582677,"iv":1.0864994425939394,"gamma":0.2334751572271188,"theta":-0.0036037431698662903,"vega":0.001801645441907999,"rho":0.0007781428512070137,"breakevenPct":33.148102366220996},{"delta":0.5,"premium":0.4134402861592639,"strike":3.5059988993874467,"iv":1.0875136338646714,"gamma":0.24514841454235708,"theta":-0.0037942571072757123,"vega":0.0018895870289291632,"rho":0.0008616668273763734,"breakevenPct":28.928920577194425},{"delta":0.55,"premium":0.4585057089436775,"strike":3.3326703502166253,"iv":1.0885278251354034,"gamma":0.25682167185759536,"theta":-0.003984771044685135,"vega":0.0019775286159503273,"rho":0.0009451908035457334,"breakevenPct":24.709738788167854},{"delta":0.6,"premium":0.5035711317280909,"strike":3.1593418010458043,"iv":1.0895420164061353,"gamma":0.2684949291728336,"theta":-0.004175284982094556,"vega":0.0020654702029714914,"rho":0.001028714779715093,"breakevenPct":20.49055699914129},{"delta":0.65,"premium":0.5486365545125045,"strike":2.986013251874983,"iv":1.0905562076768673,"gamma":0.2801681864880719,"theta":-0.004365798919503979,"vega":0.0021534117899926555,"rho":0.0011122387558844529,"breakevenPct":16.271375210114712},{"delta":0.7,"premium":0.593701977296918,"strike":2.812684702704162,"iv":1.0915703989475993,"gamma":0.2918414438033101,"theta":-0.004556312856913401,"vega":0.0022413533770138197,"rho":0.0011957627320538127,"breakevenPct":12.052193421088148},{"delta":0.75,"premium":0.6387674000813315,"strike":2.6393561535333405,"iv":1.0925845902183313,"gamma":0.30351470111854845,"theta":-0.004746826794322824,"vega":0.0023292949640349838,"rho":0.0012792867082231727,"breakevenPct":7.83301163206157}],"put":[{"delta":0.25,"premium":0.30071627604921836,"strike":2.7117063566858053,"iv":1.161352985730895,"gamma":0.3035028044883018,"theta":-0.0049766786832548555,"vega":0.0024854531694210934,"rho":-0.0008430441139313526,"breakevenPct":20.691115768533326},{"delta":0.3,"premium":0.5105931369935669,"strike":2.9645700445705625,"iv":1.2679115668924408,"gamma":0.2911018532766871,"theta":-0.005576754614975194,"vega":0.002536887890413117,"rho":-0.0011277551522979868,"breakevenPct":19.277075408651463},{"delta":0.35,"premium":0.7204699979379154,"strike":3.2174337324553197,"iv":1.3744701480539863,"gamma":0.27870090206507236,"theta":-0.006176830546695532,"vega":0.0025883226114051406,"rho":-0.0014124661906646208,"breakevenPct":17.863035048769596},{"delta":0.4,"premium":0.9303468588822641,"strike":3.470297420340077,"iv":1.4810287292155317,"gamma":0.26629995085345765,"theta":-0.006776906478415871,"vega":0.002639757332397164,"rho":-0.0016971772290312551,"breakevenPct":16.44899468888773},{"delta":0.45,"premium":1.1402237198266125,"strike":3.7231611082248346,"iv":1.5875873103770775,"gamma":0.2538989996418429,"theta":-0.0073769824101362095,"vega":0.002691192053389188,"rho":-0.0019818882673978896,"breakevenPct":15.034954329005863},{"delta":0.5,"premium":1.3501005807709612,"strike":3.9760247961095914,"iv":1.694145891538623,"gamma":0.2414980484302282,"theta":-0.007977058341856549,"vega":0.0027426267743812112,"rho":-0.0022665993057645237,"breakevenPct":13.620913969123999},{"delta":0.55,"premium":1.5599774417153096,"strike":4.228888483994349,"iv":1.8007044727001684,"gamma":0.22909709721861346,"theta":-0.008577134273576887,"vega":0.0027940614953732346,"rho":-0.002551310344131158,"breakevenPct":12.206873609242134},{"delta":0.6,"premium":1.769854302659658,"strike":4.481752171879106,"iv":1.907263053861714,"gamma":0.21669614600699874,"theta":-0.009177210205297225,"vega":0.0028454962163652585,"rho":-0.002836021382497792,"breakevenPct":10.79283324936027},{"delta":0.65,"premium":1.9797311636040067,"strike":4.7346158597638635,"iv":2.0138216350232594,"gamma":0.20429519479538402,"theta":-0.009777286137017564,"vega":0.002896930937357282,"rho":-0.0031207324208644264,"breakevenPct":9.378792889478403},{"delta":0.7,"premium":2.189608024548355,"strike":4.98747954764862,"iv":2.120380216184805,"gamma":0.1918942435837693,"theta":-0.010377362068737902,"vega":0.0029483656583493053,"rho":-0.0034054434592310605,"breakevenPct":7.96475252959654},{"delta":0.75,"premium":3.7332852143684176,"strike":6.564576749355528,"iv":2.53318996526104,"gamma":0.1502258558977717,"theta":-0.011030712113085196,"vega":0.002689286938543946,"rho":-0.004739845532248644,"breakevenPct":6.865410033318742}]}},"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"}}