{"symbol":"CIA","url":"https://intraalpha.com/companies/CIA","capturedAt":"2026-10-22T13:59:09.741Z","state":"ready","quote":{"symbol":"CIA","last_price":3.575,"prev_close":3.59,"regular_close":3.575,"change":-0.015,"change_pct":-0.4178,"regular_change":-0.015,"regular_change_pct":-0.4178,"extended_change":0,"extended_change_pct":0,"bid":3.57,"ask":3.6,"bid_size":100,"ask_size":200,"volume":7401,"vwap":3.555705,"open":3.55,"high":3.65,"low":3.43,"close":3.575,"trade_count":97,"last_trade_at":"2026-10-22T13:47:55.409227465Z","last_quote_at":"2026-10-22T13:58:59.992358194Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T09:58:57.017445195-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CIA","fetched_at":"2026-10-22T13:57:55.972046+00:00","name":"Citizens Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - LIFE","country":"USA","description":"Citizens, Inc., offers life insurance products in the United States and internationally. The company is headquartered in Austin, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":181809000,"ebitda":14937000,"pe_ratio":16.32,"peg_ratio":1.207,"book_value":4.644,"dividend_per_share":null,"dividend_yield":null,"eps":0.22,"revenue_ttm":255006000,"gross_profit_ttm":68539000,"profit_margin":0.0455,"operating_margin_ttm":-0.0088,"return_on_assets_ttm":0.0051,"return_on_equity_ttm":0.05,"quarterly_earnings_growth":0.995,"quarterly_revenue_growth":-0.072,"analyst_target_price":5.25,"analyst_number":null,"beta":0.466,"fifty_two_week_high":6.54,"fifty_two_week_low":3.31,"fifty_day_ma":3.663,"two_hundred_day_ma":4.913,"shares_outstanding":50643000,"forward_pe":17.67,"price_to_sales":0.713,"price_to_book":0.799,"ev_to_revenue":0.641,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:57:55.972046+00:00"},"optionObservedAt":"2026-10-22T13:45:56.758Z","bars":[{"c":3.38,"h":3.42,"l":3.38,"n":2,"o":3.42,"t":"2026-10-15T13:30:00Z","v":1065,"vw":3.406704},{"c":3.4,"h":3.43,"l":3.4,"n":20,"o":3.42,"t":"2026-10-15T13:35:00Z","v":881,"vw":3.417143},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-15T13:40:00Z","v":100,"vw":3.4},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-15T13:50:00Z","v":114,"vw":3.37},{"c":3.43,"h":3.43,"l":3.43,"n":23,"o":3.43,"t":"2026-10-15T14:05:00Z","v":961,"vw":3.43},{"c":3.45,"h":3.45,"l":3.44,"n":19,"o":3.44,"t":"2026-10-15T14:10:00Z","v":817,"vw":3.445},{"c":3.45,"h":3.45,"l":3.45,"n":7,"o":3.45,"t":"2026-10-15T14:15:00Z","v":522,"vw":3.45},{"c":3.42,"h":3.44,"l":3.42,"n":13,"o":3.44,"t":"2026-10-15T14:20:00Z","v":752,"vw":3.434083},{"c":3.45,"h":3.45,"l":3.43,"n":9,"o":3.43,"t":"2026-10-15T14:25:00Z","v":461,"vw":3.439592},{"c":3.46,"h":3.46,"l":3.46,"n":4,"o":3.46,"t":"2026-10-15T14:35:00Z","v":400,"vw":3.46},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-15T14:40:00Z","v":827,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-10-15T14:45:00Z","v":132,"vw":3.45},{"c":3.46,"h":3.46,"l":3.46,"n":5,"o":3.46,"t":"2026-10-15T14:50:00Z","v":329,"vw":3.46},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-15T14:55:00Z","v":100,"vw":3.46},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-15T15:00:00Z","v":109,"vw":3.45},{"c":3.45,"h":3.45,"l":3.44,"n":11,"o":3.44,"t":"2026-10-15T15:15:00Z","v":593,"vw":3.443333},{"c":3.44,"h":3.44,"l":3.44,"n":15,"o":3.44,"t":"2026-10-15T15:20:00Z","v":681,"vw":3.44},{"c":3.44,"h":3.45,"l":3.44,"n":6,"o":3.45,"t":"2026-10-15T15:40:00Z","v":243,"vw":3.444405},{"c":3.44,"h":3.445,"l":3.44,"n":3,"o":3.445,"t":"2026-10-15T15:50:00Z","v":502,"vw":3.441},{"c":3.43,"h":3.435,"l":3.43,"n":2,"o":3.435,"t":"2026-10-15T16:05:00Z","v":458,"vw":3.431092},{"c":3.435,"h":3.435,"l":3.435,"n":2,"o":3.435,"t":"2026-10-15T16:10:00Z","v":136,"vw":3.435},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-10-15T16:30:00Z","v":130,"vw":3.45},{"c":3.44,"h":3.46,"l":3.44,"n":29,"o":3.46,"t":"2026-10-15T16:35:00Z","v":1640,"vw":3.452222},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-10-15T16:45:00Z","v":136,"vw":3.44},{"c":3.435,"h":3.435,"l":3.43,"n":3,"o":3.43,"t":"2026-10-15T16:50:00Z","v":283,"vw":3.431897},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-10-15T16:55:00Z","v":180,"vw":3.45},{"c":3.44,"h":3.4499,"l":3.43,"n":11,"o":3.43,"t":"2026-10-15T17:05:00Z","v":748,"vw":3.436226},{"c":3.44,"h":3.45,"l":3.44,"n":25,"o":3.45,"t":"2026-10-15T17:15:00Z","v":1347,"vw":3.442857},{"c":3.43,"h":3.43,"l":3.43,"n":29,"o":3.43,"t":"2026-10-15T17:25:00Z","v":1413,"vw":3.43},{"c":3.43,"h":3.43,"l":3.4212,"n":54,"o":3.4299,"t":"2026-10-15T17:40:00Z","v":3206,"vw":3.428631},{"c":3.43,"h":3.43,"l":3.43,"n":6,"o":3.43,"t":"2026-10-15T17:45:00Z","v":397,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":4,"o":3.43,"t":"2026-10-15T17:50:00Z","v":306,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":3,"o":3.43,"t":"2026-10-15T17:55:00Z","v":134,"vw":3.43},{"c":3.43,"h":3.44,"l":3.43,"n":4,"o":3.435,"t":"2026-10-15T18:00:00Z","v":375,"vw":3.434348},{"c":3.43,"h":3.43,"l":3.42,"n":64,"o":3.43,"t":"2026-10-15T18:05:00Z","v":7240,"vw":3.426486},{"c":3.435,"h":3.435,"l":3.435,"n":2,"o":3.435,"t":"2026-10-15T18:10:00Z","v":189,"vw":3.435},{"c":3.435,"h":3.435,"l":3.435,"n":4,"o":3.435,"t":"2026-10-15T18:20:00Z","v":207,"vw":3.435},{"c":3.439,"h":3.44,"l":3.439,"n":70,"o":3.44,"t":"2026-10-15T18:25:00Z","v":1471,"vw":3.439909},{"c":3.445,"h":3.445,"l":3.445,"n":1,"o":3.445,"t":"2026-10-15T18:30:00Z","v":327,"vw":3.445},{"c":3.4401,"h":3.445,"l":3.4401,"n":3,"o":3.445,"t":"2026-10-15T18:40:00Z","v":655,"vw":3.440888},{"c":3.42,"h":3.44,"l":3.42,"n":47,"o":3.44,"t":"2026-10-15T18:45:00Z","v":3552,"vw":3.429372},{"c":3.44,"h":3.44,"l":3.425,"n":31,"o":3.425,"t":"2026-10-15T18:50:00Z","v":9165,"vw":3.439665},{"c":3.43,"h":3.43,"l":3.43,"n":6,"o":3.43,"t":"2026-10-15T18:55:00Z","v":778,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":4,"o":3.43,"t":"2026-10-15T19:00:00Z","v":446,"vw":3.43},{"c":3.42,"h":3.42,"l":3.42,"n":13,"o":3.42,"t":"2026-10-15T19:05:00Z","v":1287,"vw":3.42},{"c":3.425,"h":3.425,"l":3.425,"n":5,"o":3.425,"t":"2026-10-15T19:10:00Z","v":577,"vw":3.425},{"c":3.445,"h":3.445,"l":3.445,"n":5,"o":3.445,"t":"2026-10-15T19:15:00Z","v":369,"vw":3.445},{"c":3.445,"h":3.445,"l":3.445,"n":11,"o":3.445,"t":"2026-10-15T19:30:00Z","v":162,"vw":3.445},{"c":3.44,"h":3.45,"l":3.44,"n":27,"o":3.445,"t":"2026-10-15T19:35:00Z","v":1293,"vw":3.443984},{"c":3.45,"h":3.45,"l":3.45,"n":10,"o":3.45,"t":"2026-10-15T19:40:00Z","v":356,"vw":3.45},{"c":3.46,"h":3.46,"l":3.455,"n":19,"o":3.455,"t":"2026-10-15T19:45:00Z","v":1324,"vw":3.459448},{"c":3.475,"h":3.475,"l":3.47,"n":36,"o":3.47,"t":"2026-10-15T19:50:00Z","v":1067,"vw":3.473066},{"c":3.49,"h":3.49,"l":3.455,"n":213,"o":3.48,"t":"2026-10-15T19:55:00Z","v":19750,"vw":3.472962},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-10-15T20:00:00Z","v":29681,"vw":3.47},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-15T23:30:00Z","v":100,"vw":3.54},{"c":3.47,"h":3.47,"l":3.47,"n":7,"o":3.47,"t":"2026-10-16T13:30:00Z","v":3351,"vw":3.47},{"c":3.5,"h":3.5,"l":3.49,"n":21,"o":3.49,"t":"2026-10-16T13:35:00Z","v":1732,"vw":3.494493},{"c":3.485,"h":3.485,"l":3.48,"n":4,"o":3.48,"t":"2026-10-16T13:50:00Z","v":328,"vw":3.481608},{"c":3.5,"h":3.5,"l":3.49,"n":19,"o":3.49,"t":"2026-10-16T14:10:00Z","v":1063,"vw":3.495},{"c":3.48,"h":3.49,"l":3.48,"n":49,"o":3.49,"t":"2026-10-16T14:15:00Z","v":3626,"vw":3.481362},{"c":3.48,"h":3.495,"l":3.48,"n":29,"o":3.495,"t":"2026-10-16T14:30:00Z","v":993,"vw":3.483826},{"c":3.465,"h":3.47,"l":3.465,"n":13,"o":3.47,"t":"2026-10-16T14:35:00Z","v":712,"vw":3.468021},{"c":3.47,"h":3.47,"l":3.47,"n":8,"o":3.47,"t":"2026-10-16T14:50:00Z","v":495,"vw":3.47},{"c":3.48,"h":3.48,"l":3.47,"n":9,"o":3.47,"t":"2026-10-16T15:05:00Z","v":460,"vw":3.474609},{"c":3.48,"h":3.48,"l":3.48,"n":6,"o":3.48,"t":"2026-10-16T15:15:00Z","v":165,"vw":3.48},{"c":3.49,"h":3.49,"l":3.49,"n":23,"o":3.49,"t":"2026-10-16T15:25:00Z","v":519,"vw":3.49},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-16T15:30:00Z","v":699,"vw":3.5},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-16T15:35:00Z","v":500,"vw":3.49},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-16T15:45:00Z","v":139,"vw":3.5},{"c":3.49,"h":3.49,"l":3.49,"n":4,"o":3.49,"t":"2026-10-16T15:50:00Z","v":252,"vw":3.49},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-10-16T16:00:00Z","v":200,"vw":3.49},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-16T16:15:00Z","v":131,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":13,"o":3.48,"t":"2026-10-16T16:20:00Z","v":492,"vw":3.48},{"c":3.47,"h":3.475,"l":3.47,"n":9,"o":3.475,"t":"2026-10-16T16:25:00Z","v":978,"vw":3.472093},{"c":3.46,"h":3.47,"l":3.46,"n":71,"o":3.46,"t":"2026-10-16T16:40:00Z","v":8296,"vw":3.460248},{"c":3.46,"h":3.465,"l":3.46,"n":34,"o":3.465,"t":"2026-10-16T16:45:00Z","v":1912,"vw":3.460692},{"c":3.455,"h":3.455,"l":3.455,"n":1,"o":3.455,"t":"2026-10-16T16:50:00Z","v":325,"vw":3.455},{"c":3.455,"h":3.455,"l":3.45,"n":3,"o":3.45,"t":"2026-10-16T17:00:00Z","v":544,"vw":3.451838},{"c":3.45,"h":3.4502,"l":3.45,"n":2,"o":3.4502,"t":"2026-10-16T17:05:00Z","v":423,"vw":3.450122},{"c":3.45,"h":3.45,"l":3.45,"n":8,"o":3.45,"t":"2026-10-16T17:20:00Z","v":1106,"vw":3.45},{"c":3.445,"h":3.445,"l":3.445,"n":1,"o":3.445,"t":"2026-10-16T17:25:00Z","v":200,"vw":3.445},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-10-16T17:30:00Z","v":441,"vw":3.44},{"c":3.45,"h":3.45,"l":3.44,"n":14,"o":3.44,"t":"2026-10-16T17:35:00Z","v":1429,"vw":3.446227},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-16T17:40:00Z","v":300,"vw":3.45},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-16T17:55:00Z","v":100,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":7,"o":3.44,"t":"2026-10-16T18:05:00Z","v":327,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":10,"o":3.44,"t":"2026-10-16T18:20:00Z","v":438,"vw":3.44},{"c":3.445,"h":3.445,"l":3.445,"n":5,"o":3.445,"t":"2026-10-16T18:25:00Z","v":191,"vw":3.445},{"c":3.445,"h":3.445,"l":3.445,"n":3,"o":3.445,"t":"2026-10-16T18:30:00Z","v":111,"vw":3.445},{"c":3.44,"h":3.44,"l":3.44,"n":7,"o":3.44,"t":"2026-10-16T18:35:00Z","v":442,"vw":3.44},{"c":3.45,"h":3.45,"l":3.45,"n":28,"o":3.45,"t":"2026-10-16T18:45:00Z","v":1207,"vw":3.45},{"c":3.445,"h":3.445,"l":3.44,"n":9,"o":3.44,"t":"2026-10-16T18:50:00Z","v":456,"vw":3.443333},{"c":3.445,"h":3.445,"l":3.445,"n":3,"o":3.445,"t":"2026-10-16T18:55:00Z","v":207,"vw":3.445},{"c":3.445,"h":3.445,"l":3.445,"n":6,"o":3.445,"t":"2026-10-16T19:05:00Z","v":326,"vw":3.445},{"c":3.44,"h":3.44,"l":3.44,"n":4,"o":3.44,"t":"2026-10-16T19:10:00Z","v":234,"vw":3.44},{"c":3.45,"h":3.45,"l":3.45,"n":24,"o":3.45,"t":"2026-10-16T19:15:00Z","v":1256,"vw":3.45},{"c":3.46,"h":3.46,"l":3.46,"n":8,"o":3.46,"t":"2026-10-16T19:20:00Z","v":174,"vw":3.46},{"c":3.465,"h":3.465,"l":3.4599,"n":13,"o":3.4599,"t":"2026-10-16T19:25:00Z","v":1515,"vw":3.460766},{"c":3.465,"h":3.465,"l":3.465,"n":6,"o":3.465,"t":"2026-10-16T19:30:00Z","v":800,"vw":3.465},{"c":3.465,"h":3.465,"l":3.465,"n":1,"o":3.465,"t":"2026-10-16T19:35:00Z","v":200,"vw":3.465},{"c":3.46,"h":3.465,"l":3.46,"n":12,"o":3.465,"t":"2026-10-16T19:45:00Z","v":930,"vw":3.464167},{"c":3.445,"h":3.46,"l":3.445,"n":75,"o":3.46,"t":"2026-10-16T19:50:00Z","v":2415,"vw":3.451624},{"c":3.45,"h":3.45,"l":3.435,"n":118,"o":3.44,"t":"2026-10-16T19:55:00Z","v":6896,"vw":3.443319},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-10-16T20:00:00Z","v":19940,"vw":3.44},{"c":3.47,"h":3.48,"l":3.47,"n":5,"o":3.48,"t":"2026-10-19T13:30:00Z","v":2736,"vw":3.479582},{"c":3.425,"h":3.45,"l":3.425,"n":11,"o":3.45,"t":"2026-10-19T13:35:00Z","v":708,"vw":3.442851},{"c":3.445,"h":3.445,"l":3.445,"n":1,"o":3.445,"t":"2026-10-19T13:40:00Z","v":100,"vw":3.445},{"c":3.445,"h":3.45,"l":3.44,"n":14,"o":3.45,"t":"2026-10-19T13:45:00Z","v":2012,"vw":3.445769},{"c":3.43,"h":3.43,"l":3.43,"n":9,"o":3.43,"t":"2026-10-19T13:50:00Z","v":1435,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-19T14:00:00Z","v":140,"vw":3.43},{"c":3.43,"h":3.435,"l":3.42,"n":6,"o":3.435,"t":"2026-10-19T14:10:00Z","v":1041,"vw":3.428},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-10-19T14:15:00Z","v":201,"vw":3.44},{"c":3.43,"h":3.43,"l":3.43,"n":8,"o":3.43,"t":"2026-10-19T14:20:00Z","v":924,"vw":3.43},{"c":3.39,"h":3.42,"l":3.39,"n":30,"o":3.42,"t":"2026-10-19T14:25:00Z","v":2982,"vw":3.40686},{"c":3.395,"h":3.4,"l":3.39,"n":17,"o":3.39,"t":"2026-10-19T14:30:00Z","v":2136,"vw":3.395119},{"c":3.39,"h":3.39,"l":3.385,"n":5,"o":3.385,"t":"2026-10-19T14:45:00Z","v":353,"vw":3.386667},{"c":3.41,"h":3.41,"l":3.3775,"n":12,"o":3.385,"t":"2026-10-19T14:50:00Z","v":736,"vw":3.394643},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-19T15:05:00Z","v":102,"vw":3.41},{"c":3.415,"h":3.415,"l":3.415,"n":1,"o":3.415,"t":"2026-10-19T15:15:00Z","v":100,"vw":3.415},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-10-19T15:25:00Z","v":764,"vw":3.4},{"c":3.405,"h":3.405,"l":3.405,"n":2,"o":3.405,"t":"2026-10-19T15:30:00Z","v":101,"vw":3.405},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-19T15:35:00Z","v":102,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-19T15:40:00Z","v":129,"vw":3.4},{"c":3.3801,"h":3.405,"l":3.3801,"n":3,"o":3.405,"t":"2026-10-19T15:45:00Z","v":202,"vw":3.39255},{"c":3.39,"h":3.39,"l":3.39,"n":4,"o":3.39,"t":"2026-10-19T15:50:00Z","v":147,"vw":3.39},{"c":3.395,"h":3.395,"l":3.395,"n":4,"o":3.395,"t":"2026-10-19T16:00:00Z","v":104,"vw":3.395},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-19T16:15:00Z","v":100,"vw":3.39},{"c":3.38,"h":3.38,"l":3.365,"n":11,"o":3.37,"t":"2026-10-19T16:30:00Z","v":834,"vw":3.370658},{"c":3.37,"h":3.37,"l":3.37,"n":5,"o":3.37,"t":"2026-10-19T16:40:00Z","v":858,"vw":3.37},{"c":3.37,"h":3.37,"l":3.36,"n":8,"o":3.36,"t":"2026-10-19T16:45:00Z","v":1258,"vw":3.364153},{"c":3.38,"h":3.38,"l":3.375,"n":4,"o":3.375,"t":"2026-10-19T16:55:00Z","v":301,"vw":3.376667},{"c":3.365,"h":3.37,"l":3.365,"n":10,"o":3.37,"t":"2026-10-19T17:00:00Z","v":1888,"vw":3.369713},{"c":3.36,"h":3.36,"l":3.36,"n":5,"o":3.36,"t":"2026-10-19T17:05:00Z","v":217,"vw":3.36},{"c":3.34,"h":3.35,"l":3.33,"n":15,"o":3.35,"t":"2026-10-19T17:10:00Z","v":2226,"vw":3.346838},{"c":3.34,"h":3.34,"l":3.34,"n":3,"o":3.34,"t":"2026-10-19T17:15:00Z","v":300,"vw":3.34},{"c":3.34,"h":3.34,"l":3.33,"n":10,"o":3.34,"t":"2026-10-19T17:20:00Z","v":3218,"vw":3.338155},{"c":3.33,"h":3.33,"l":3.33,"n":18,"o":3.33,"t":"2026-10-19T17:25:00Z","v":574,"vw":3.33},{"c":3.3397,"h":3.34,"l":3.3397,"n":9,"o":3.34,"t":"2026-10-19T17:30:00Z","v":691,"vw":3.339753},{"c":3.3301,"h":3.34,"l":3.33,"n":24,"o":3.335,"t":"2026-10-19T17:35:00Z","v":1914,"vw":3.334511},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-10-19T17:40:00Z","v":156,"vw":3.34},{"c":3.33,"h":3.335,"l":3.33,"n":16,"o":3.335,"t":"2026-10-19T17:45:00Z","v":1607,"vw":3.330417},{"c":3.35,"h":3.35,"l":3.34,"n":26,"o":3.34,"t":"2026-10-19T17:50:00Z","v":2191,"vw":3.349419},{"c":3.35,"h":3.355,"l":3.35,"n":7,"o":3.355,"t":"2026-10-19T18:05:00Z","v":793,"vw":3.350701},{"c":3.3501,"h":3.3501,"l":3.3501,"n":8,"o":3.3501,"t":"2026-10-19T18:15:00Z","v":248,"vw":3.3501},{"c":3.355,"h":3.355,"l":3.355,"n":4,"o":3.355,"t":"2026-10-19T18:20:00Z","v":111,"vw":3.355},{"c":3.36,"h":3.36,"l":3.36,"n":34,"o":3.36,"t":"2026-10-19T18:25:00Z","v":2496,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":6,"o":3.36,"t":"2026-10-19T18:35:00Z","v":582,"vw":3.36},{"c":3.3701,"h":3.3701,"l":3.36,"n":15,"o":3.36,"t":"2026-10-19T18:40:00Z","v":2676,"vw":3.363117},{"c":3.375,"h":3.375,"l":3.375,"n":2,"o":3.375,"t":"2026-10-19T18:45:00Z","v":103,"vw":3.375},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-19T18:55:00Z","v":100,"vw":3.37},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-19T19:00:00Z","v":100,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":8,"o":3.38,"t":"2026-10-19T19:10:00Z","v":1101,"vw":3.38},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-19T19:15:00Z","v":101,"vw":3.37},{"c":3.375,"h":3.375,"l":3.375,"n":2,"o":3.375,"t":"2026-10-19T19:20:00Z","v":102,"vw":3.375},{"c":3.415,"h":3.415,"l":3.3799,"n":55,"o":3.3799,"t":"2026-10-19T19:25:00Z","v":8131,"vw":3.394287},{"c":3.43,"h":3.445,"l":3.42,"n":67,"o":3.42,"t":"2026-10-19T19:30:00Z","v":10322,"vw":3.436381},{"c":3.44,"h":3.44,"l":3.44,"n":34,"o":3.44,"t":"2026-10-19T19:35:00Z","v":475,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-10-19T19:40:00Z","v":115,"vw":3.44},{"c":3.455,"h":3.455,"l":3.45,"n":10,"o":3.45,"t":"2026-10-19T19:45:00Z","v":458,"vw":3.451661},{"c":3.445,"h":3.445,"l":3.445,"n":5,"o":3.445,"t":"2026-10-19T19:50:00Z","v":234,"vw":3.445},{"c":3.46,"h":3.46,"l":3.445,"n":131,"o":3.45,"t":"2026-10-19T19:55:00Z","v":11992,"vw":3.452308},{"c":3.45,"h":3.45,"l":3.45,"n":5,"o":3.45,"t":"2026-10-19T20:00:00Z","v":18412,"vw":3.45},{"c":3.44,"h":3.45,"l":3.365,"n":11,"o":3.45,"t":"2026-10-20T13:30:00Z","v":1140,"vw":3.438614},{"c":3.51,"h":3.51,"l":3.45,"n":43,"o":3.45,"t":"2026-10-20T13:35:00Z","v":9179,"vw":3.468702},{"c":3.54,"h":3.54,"l":3.53,"n":4,"o":3.53,"t":"2026-10-20T13:40:00Z","v":388,"vw":3.532591},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-20T13:45:00Z","v":401,"vw":3.55},{"c":3.475,"h":3.54,"l":3.475,"n":64,"o":3.54,"t":"2026-10-20T13:50:00Z","v":4878,"vw":3.516009},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-20T13:55:00Z","v":100,"vw":3.49},{"c":3.485,"h":3.49,"l":3.475,"n":5,"o":3.475,"t":"2026-10-20T14:00:00Z","v":400,"vw":3.483333},{"c":3.48,"h":3.48,"l":3.48,"n":20,"o":3.48,"t":"2026-10-20T14:10:00Z","v":277,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":4,"o":3.48,"t":"2026-10-20T14:15:00Z","v":110,"vw":3.48},{"c":3.495,"h":3.495,"l":3.485,"n":20,"o":3.485,"t":"2026-10-20T14:20:00Z","v":2055,"vw":3.492647},{"c":3.495,"h":3.495,"l":3.495,"n":6,"o":3.495,"t":"2026-10-20T14:25:00Z","v":258,"vw":3.495},{"c":3.5,"h":3.5,"l":3.495,"n":19,"o":3.495,"t":"2026-10-20T14:30:00Z","v":1796,"vw":3.49966},{"c":3.5,"h":3.51,"l":3.5,"n":8,"o":3.51,"t":"2026-10-20T14:55:00Z","v":596,"vw":3.503363},{"c":3.51,"h":3.51,"l":3.51,"n":8,"o":3.51,"t":"2026-10-20T15:00:00Z","v":395,"vw":3.51},{"c":3.53,"h":3.53,"l":3.53,"n":4,"o":3.53,"t":"2026-10-20T15:05:00Z","v":2537,"vw":3.53},{"c":3.52,"h":3.52,"l":3.52,"n":3,"o":3.52,"t":"2026-10-20T15:15:00Z","v":119,"vw":3.52},{"c":3.54,"h":3.55,"l":3.52,"n":68,"o":3.53,"t":"2026-10-20T15:20:00Z","v":9471,"vw":3.539504},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-20T15:25:00Z","v":101,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":10,"o":3.54,"t":"2026-10-20T15:30:00Z","v":644,"vw":3.54},{"c":3.58,"h":3.58,"l":3.55,"n":42,"o":3.55,"t":"2026-10-20T15:35:00Z","v":3394,"vw":3.555782},{"c":3.59,"h":3.6,"l":3.59,"n":9,"o":3.59,"t":"2026-10-20T15:40:00Z","v":390,"vw":3.593333},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-10-20T15:45:00Z","v":105,"vw":3.59},{"c":3.58,"h":3.58,"l":3.58,"n":13,"o":3.58,"t":"2026-10-20T15:50:00Z","v":1405,"vw":3.58},{"c":3.59,"h":3.59,"l":3.59,"n":15,"o":3.59,"t":"2026-10-20T16:00:00Z","v":1233,"vw":3.59},{"c":3.57,"h":3.58,"l":3.57,"n":16,"o":3.58,"t":"2026-10-20T16:10:00Z","v":1737,"vw":3.579366},{"c":3.57,"h":3.5744,"l":3.57,"n":4,"o":3.5744,"t":"2026-10-20T16:15:00Z","v":755,"vw":3.573771},{"c":3.58,"h":3.59,"l":3.575,"n":59,"o":3.59,"t":"2026-10-20T16:20:00Z","v":4492,"vw":3.582879},{"c":3.58,"h":3.58,"l":3.58,"n":8,"o":3.58,"t":"2026-10-20T16:25:00Z","v":356,"vw":3.58},{"c":3.585,"h":3.585,"l":3.585,"n":2,"o":3.585,"t":"2026-10-20T16:30:00Z","v":134,"vw":3.585},{"c":3.575,"h":3.59,"l":3.575,"n":21,"o":3.58,"t":"2026-10-20T16:35:00Z","v":3223,"vw":3.581264},{"c":3.585,"h":3.585,"l":3.585,"n":1,"o":3.585,"t":"2026-10-20T16:40:00Z","v":100,"vw":3.585},{"c":3.57,"h":3.59,"l":3.57,"n":61,"o":3.585,"t":"2026-10-20T16:45:00Z","v":7810,"vw":3.579334},{"c":3.56,"h":3.565,"l":3.56,"n":19,"o":3.565,"t":"2026-10-20T16:50:00Z","v":1250,"vw":3.562},{"c":3.57,"h":3.57,"l":3.57,"n":10,"o":3.57,"t":"2026-10-20T17:00:00Z","v":589,"vw":3.57},{"c":3.54,"h":3.5611,"l":3.54,"n":33,"o":3.5611,"t":"2026-10-20T17:15:00Z","v":7167,"vw":3.559196},{"c":3.55,"h":3.55,"l":3.54,"n":71,"o":3.54,"t":"2026-10-20T17:20:00Z","v":6814,"vw":3.547489},{"c":3.55,"h":3.56,"l":3.55,"n":33,"o":3.55,"t":"2026-10-20T17:25:00Z","v":4084,"vw":3.552989},{"c":3.5599,"h":3.5599,"l":3.545,"n":30,"o":3.55,"t":"2026-10-20T17:30:00Z","v":2317,"vw":3.55182},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-20T17:45:00Z","v":501,"vw":3.55},{"c":3.53,"h":3.54,"l":3.53,"n":25,"o":3.54,"t":"2026-10-20T18:05:00Z","v":1990,"vw":3.539333},{"c":3.53,"h":3.53,"l":3.53,"n":52,"o":3.53,"t":"2026-10-20T18:20:00Z","v":778,"vw":3.53},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-20T18:25:00Z","v":342,"vw":3.51},{"c":3.51,"h":3.51,"l":3.505,"n":32,"o":3.505,"t":"2026-10-20T18:35:00Z","v":3619,"vw":3.509499},{"c":3.53,"h":3.53,"l":3.5,"n":67,"o":3.5,"t":"2026-10-20T18:50:00Z","v":7480,"vw":3.512003},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-10-20T18:55:00Z","v":723,"vw":3.53},{"c":3.53,"h":3.53,"l":3.53,"n":7,"o":3.53,"t":"2026-10-20T19:15:00Z","v":254,"vw":3.53},{"c":3.53,"h":3.53,"l":3.53,"n":4,"o":3.53,"t":"2026-10-20T19:20:00Z","v":983,"vw":3.53},{"c":3.545,"h":3.545,"l":3.53,"n":5,"o":3.53,"t":"2026-10-20T19:30:00Z","v":1337,"vw":3.531539},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-10-20T19:35:00Z","v":151,"vw":3.55},{"c":3.55,"h":3.555,"l":3.55,"n":17,"o":3.55,"t":"2026-10-20T19:40:00Z","v":827,"vw":3.550833},{"c":3.57,"h":3.57,"l":3.57,"n":33,"o":3.57,"t":"2026-10-20T19:45:00Z","v":804,"vw":3.57},{"c":3.54,"h":3.56,"l":3.54,"n":27,"o":3.56,"t":"2026-10-20T19:50:00Z","v":1843,"vw":3.555608},{"c":3.54,"h":3.55,"l":3.54,"n":60,"o":3.54,"t":"2026-10-20T19:55:00Z","v":3623,"vw":3.540872},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-10-20T20:00:00Z","v":13817,"vw":3.53},{"c":3.47,"h":3.6,"l":3.47,"n":7,"o":3.49,"t":"2026-10-21T13:30:00Z","v":6169,"vw":3.577949},{"c":3.55,"h":3.56,"l":3.55,"n":20,"o":3.55,"t":"2026-10-21T13:35:00Z","v":1103,"vw":3.555854},{"c":3.54,"h":3.55,"l":3.54,"n":10,"o":3.54,"t":"2026-10-21T14:05:00Z","v":544,"vw":3.541965},{"c":3.52,"h":3.525,"l":3.51,"n":14,"o":3.51,"t":"2026-10-21T14:25:00Z","v":6509,"vw":3.511903},{"c":3.53,"h":3.53,"l":3.53,"n":2,"o":3.53,"t":"2026-10-21T14:30:00Z","v":200,"vw":3.53},{"c":3.555,"h":3.555,"l":3.53,"n":16,"o":3.53,"t":"2026-10-21T14:35:00Z","v":1087,"vw":3.539015},{"c":3.53,"h":3.53,"l":3.53,"n":4,"o":3.53,"t":"2026-10-21T15:00:00Z","v":164,"vw":3.53},{"c":3.54,"h":3.54,"l":3.54,"n":9,"o":3.54,"t":"2026-10-21T15:25:00Z","v":343,"vw":3.54},{"c":3.54,"h":3.54,"l":3.535,"n":25,"o":3.535,"t":"2026-10-21T15:35:00Z","v":1017,"vw":3.536036},{"c":3.535,"h":3.535,"l":3.53,"n":26,"o":3.5323,"t":"2026-10-21T15:45:00Z","v":2051,"vw":3.531789},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-10-21T16:05:00Z","v":240,"vw":3.53},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-10-21T16:10:00Z","v":205,"vw":3.53},{"c":3.525,"h":3.525,"l":3.525,"n":1,"o":3.525,"t":"2026-10-21T16:15:00Z","v":100,"vw":3.525},{"c":3.53,"h":3.53,"l":3.525,"n":8,"o":3.525,"t":"2026-10-21T16:20:00Z","v":475,"vw":3.528408},{"c":3.525,"h":3.525,"l":3.525,"n":4,"o":3.525,"t":"2026-10-21T16:30:00Z","v":216,"vw":3.525},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-21T17:00:00Z","v":231,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":6,"o":3.52,"t":"2026-10-21T17:15:00Z","v":350,"vw":3.52},{"c":3.545,"h":3.545,"l":3.52,"n":42,"o":3.52,"t":"2026-10-21T17:25:00Z","v":11798,"vw":3.522194},{"c":3.54,"h":3.54,"l":3.54,"n":13,"o":3.54,"t":"2026-10-21T17:35:00Z","v":332,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":22,"o":3.54,"t":"2026-10-21T17:40:00Z","v":2534,"vw":3.54},{"c":3.55,"h":3.55,"l":3.54,"n":15,"o":3.54,"t":"2026-10-21T17:45:00Z","v":998,"vw":3.544511},{"c":3.555,"h":3.555,"l":3.55,"n":12,"o":3.55,"t":"2026-10-21T17:50:00Z","v":605,"vw":3.55125},{"c":3.55,"h":3.55,"l":3.55,"n":12,"o":3.55,"t":"2026-10-21T17:55:00Z","v":213,"vw":3.55},{"c":3.55,"h":3.56,"l":3.55,"n":3,"o":3.55,"t":"2026-10-21T18:00:00Z","v":567,"vw":3.551958},{"c":3.55,"h":3.55,"l":3.55,"n":11,"o":3.55,"t":"2026-10-21T18:10:00Z","v":471,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":61,"o":3.55,"t":"2026-10-21T18:15:00Z","v":1553,"vw":3.55},{"c":3.555,"h":3.555,"l":3.555,"n":2,"o":3.555,"t":"2026-10-21T18:20:00Z","v":101,"vw":3.555},{"c":3.55,"h":3.55,"l":3.55,"n":29,"o":3.55,"t":"2026-10-21T18:30:00Z","v":571,"vw":3.55},{"c":3.56,"h":3.56,"l":3.555,"n":28,"o":3.555,"t":"2026-10-21T18:40:00Z","v":2061,"vw":3.559688},{"c":3.565,"h":3.565,"l":3.565,"n":16,"o":3.565,"t":"2026-10-21T18:45:00Z","v":436,"vw":3.565},{"c":3.565,"h":3.565,"l":3.565,"n":2,"o":3.565,"t":"2026-10-21T18:55:00Z","v":101,"vw":3.565},{"c":3.565,"h":3.57,"l":3.55,"n":123,"o":3.56,"t":"2026-10-21T19:00:00Z","v":24312,"vw":3.552941},{"c":3.58,"h":3.58,"l":3.57,"n":29,"o":3.57,"t":"2026-10-21T19:10:00Z","v":2246,"vw":3.571693},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-10-21T19:20:00Z","v":774,"vw":3.59},{"c":3.6,"h":3.6,"l":3.59,"n":4,"o":3.59,"t":"2026-10-21T19:25:00Z","v":223,"vw":3.595},{"c":3.595,"h":3.6,"l":3.59,"n":8,"o":3.59,"t":"2026-10-21T19:30:00Z","v":536,"vw":3.595187},{"c":3.585,"h":3.59,"l":3.585,"n":35,"o":3.59,"t":"2026-10-21T19:45:00Z","v":1547,"vw":3.589386},{"c":3.6,"h":3.6,"l":3.6,"n":6,"o":3.6,"t":"2026-10-21T19:50:00Z","v":760,"vw":3.6},{"c":3.57,"h":3.6,"l":3.57,"n":162,"o":3.59,"t":"2026-10-21T19:55:00Z","v":11978,"vw":3.584732},{"c":3.59,"h":3.59,"l":3.59,"n":4,"o":3.59,"t":"2026-10-21T20:00:00Z","v":23887,"vw":3.59},{"c":3.4875,"h":3.55,"l":3.43,"n":20,"o":3.55,"t":"2026-10-22T13:30:00Z","v":2508,"vw":3.512276},{"c":3.55,"h":3.65,"l":3.545,"n":42,"o":3.545,"t":"2026-10-22T13:35:00Z","v":3865,"vw":3.588179},{"c":3.56,"h":3.56,"l":3.56,"n":4,"o":3.56,"t":"2026-10-22T13:40:00Z","v":103,"vw":3.56},{"c":3.575,"h":3.58,"l":3.55,"n":25,"o":3.55,"t":"2026-10-22T13:45:00Z","v":862,"vw":3.567857}],"history":[{"c":4.83,"h":5.74,"l":4.705,"n":2283,"o":5.73,"t":"2024-10-21T04:00:00Z","v":276134,"vw":5.037575},{"c":4.8,"h":4.915,"l":4.6707,"n":1252,"o":4.76,"t":"2024-10-22T04:00:00Z","v":97721,"vw":4.800213},{"c":4.41,"h":4.75,"l":4.37,"n":1150,"o":4.75,"t":"2024-10-23T04:00:00Z","v":113460,"vw":4.480931},{"c":4.87,"h":4.9,"l":4.35,"n":1714,"o":4.35,"t":"2024-10-24T04:00:00Z","v":192364,"vw":4.7126},{"c":4.83,"h":5.05,"l":4.635,"n":1716,"o":4.73,"t":"2024-10-25T04:00:00Z","v":175666,"vw":4.835569},{"c":4.85,"h":5.24,"l":4.76,"n":1805,"o":4.88,"t":"2024-10-28T04:00:00Z","v":193336,"vw":5.00535},{"c":4.82,"h":5.065,"l":4.7801,"n":788,"o":4.88,"t":"2024-10-29T04:00:00Z","v":67900,"vw":4.899322},{"c":4.79,"h":4.88,"l":4.65,"n":828,"o":4.77,"t":"2024-10-30T04:00:00Z","v":59213,"vw":4.792877},{"c":4.73,"h":4.855,"l":4.622,"n":902,"o":4.71,"t":"2024-10-31T04:00:00Z","v":72120,"vw":4.739351},{"c":4.59,"h":4.79,"l":4.54,"n":1000,"o":4.74,"t":"2024-11-01T04:00:00Z","v":119331,"vw":4.64234},{"c":4.93,"h":4.95,"l":4.58,"n":1926,"o":4.58,"t":"2024-11-04T05:00:00Z","v":159803,"vw":4.845244},{"c":4.95,"h":5.12,"l":4.73,"n":1331,"o":4.81,"t":"2024-11-05T05:00:00Z","v":110094,"vw":4.972572},{"c":5.12,"h":5.29,"l":4.96,"n":1114,"o":5.03,"t":"2024-11-06T05:00:00Z","v":86776,"vw":5.113393},{"c":5.02,"h":5.14,"l":4.95,"n":1065,"o":5.12,"t":"2024-11-07T05:00:00Z","v":72953,"vw":5.053691},{"c":4.75,"h":5,"l":4.6,"n":1668,"o":5,"t":"2024-11-08T05:00:00Z","v":155842,"vw":4.770924},{"c":4.47,"h":4.67,"l":4.39,"n":1634,"o":4.57,"t":"2024-11-11T05:00:00Z","v":140184,"vw":4.492784},{"c":4.38,"h":4.52,"l":4.282,"n":1574,"o":4.5,"t":"2024-11-12T05:00:00Z","v":112003,"vw":4.370909},{"c":4.39,"h":4.5,"l":4.3319,"n":1078,"o":4.43,"t":"2024-11-13T05:00:00Z","v":49023,"vw":4.398845},{"c":4.52,"h":4.59,"l":4.365,"n":910,"o":4.4,"t":"2024-11-14T05:00:00Z","v":68938,"vw":4.510466},{"c":4.57,"h":4.6,"l":4.34,"n":1449,"o":4.53,"t":"2024-11-15T05:00:00Z","v":80732,"vw":4.48197},{"c":4.66,"h":4.85,"l":4.6,"n":1226,"o":4.6,"t":"2024-11-18T05:00:00Z","v":78032,"vw":4.723914},{"c":4.58,"h":4.7,"l":4.55,"n":864,"o":4.55,"t":"2024-11-19T05:00:00Z","v":54101,"vw":4.593731},{"c":4.65,"h":4.67,"l":4.55,"n":739,"o":4.56,"t":"2024-11-20T05:00:00Z","v":45924,"vw":4.609423},{"c":4.8,"h":4.88,"l":4.62,"n":1062,"o":4.69,"t":"2024-11-21T05:00:00Z","v":74914,"vw":4.749742},{"c":5,"h":5.04,"l":4.77,"n":1311,"o":4.77,"t":"2024-11-22T05:00:00Z","v":88493,"vw":4.932508},{"c":4.67,"h":5.04,"l":4.66,"n":1669,"o":4.85,"t":"2024-11-25T05:00:00Z","v":130579,"vw":4.830418},{"c":4.64,"h":4.84,"l":4.61,"n":929,"o":4.67,"t":"2024-11-26T05:00:00Z","v":51415,"vw":4.695428},{"c":4.45,"h":4.69,"l":4.44,"n":1034,"o":4.58,"t":"2024-11-27T05:00:00Z","v":35575,"vw":4.574954},{"c":4.48,"h":4.58,"l":4.395,"n":622,"o":4.44,"t":"2024-11-29T05:00:00Z","v":34699,"vw":4.484296},{"c":4.39,"h":4.6,"l":4.36,"n":1487,"o":4.39,"t":"2024-12-02T05:00:00Z","v":76045,"vw":4.451348},{"c":4.46,"h":4.51,"l":4.22,"n":1910,"o":4.37,"t":"2024-12-03T05:00:00Z","v":110186,"vw":4.379151},{"c":4.44,"h":4.65,"l":4.39,"n":1093,"o":4.39,"t":"2024-12-04T05:00:00Z","v":77306,"vw":4.528961},{"c":4.36,"h":4.42,"l":4.29,"n":841,"o":4.42,"t":"2024-12-05T05:00:00Z","v":39135,"vw":4.354912},{"c":4.3,"h":4.37,"l":4.18,"n":833,"o":4.28,"t":"2024-12-06T05:00:00Z","v":53731,"vw":4.277857},{"c":4.18,"h":4.3,"l":4.125,"n":2088,"o":4.3,"t":"2024-12-09T05:00:00Z","v":152604,"vw":4.194767},{"c":4.14,"h":4.28,"l":4.11,"n":787,"o":4.11,"t":"2024-12-10T05:00:00Z","v":47051,"vw":4.178923},{"c":3.9,"h":4.1475,"l":3.843,"n":983,"o":4.1,"t":"2024-12-11T05:00:00Z","v":129605,"vw":3.997315},{"c":3.84,"h":3.94,"l":3.8,"n":1012,"o":3.91,"t":"2024-12-12T05:00:00Z","v":119813,"vw":3.867592},{"c":4.14,"h":4.15,"l":3.8,"n":2267,"o":3.8,"t":"2024-12-13T05:00:00Z","v":132837,"vw":3.9955},{"c":4.13,"h":4.4,"l":4.08,"n":1823,"o":4.1,"t":"2024-12-16T05:00:00Z","v":106924,"vw":4.200837},{"c":4.1,"h":4.26,"l":4.05,"n":1251,"o":4.11,"t":"2024-12-17T05:00:00Z","v":73937,"vw":4.135403},{"c":3.77,"h":4.1254,"l":3.76,"n":1256,"o":4.1,"t":"2024-12-18T05:00:00Z","v":90896,"vw":3.926967},{"c":3.91,"h":3.97,"l":3.75,"n":1185,"o":3.8,"t":"2024-12-19T05:00:00Z","v":91942,"vw":3.857398},{"c":4,"h":4.02,"l":3.84,"n":1215,"o":3.84,"t":"2024-12-20T05:00:00Z","v":92747,"vw":3.971802},{"c":3.83,"h":4.01,"l":3.82,"n":1029,"o":3.92,"t":"2024-12-23T05:00:00Z","v":65910,"vw":3.896839},{"c":3.8,"h":3.91,"l":3.78,"n":774,"o":3.78,"t":"2024-12-24T05:00:00Z","v":41991,"vw":3.831819},{"c":4,"h":4.05,"l":3.78,"n":749,"o":3.85,"t":"2024-12-26T05:00:00Z","v":59946,"vw":3.97383},{"c":4.32,"h":4.35,"l":3.94,"n":2240,"o":3.94,"t":"2024-12-27T05:00:00Z","v":155133,"vw":4.212547},{"c":4,"h":4.28,"l":3.95,"n":3318,"o":4.28,"t":"2024-12-30T05:00:00Z","v":246748,"vw":4.037808},{"c":4.01,"h":4.08,"l":3.93,"n":1908,"o":3.99,"t":"2024-12-31T05:00:00Z","v":136766,"vw":4.010955},{"c":4.31,"h":4.32,"l":4.0106,"n":1800,"o":4.06,"t":"2025-01-02T05:00:00Z","v":105892,"vw":4.220562},{"c":4.41,"h":4.41,"l":4.19,"n":1846,"o":4.25,"t":"2025-01-03T05:00:00Z","v":75321,"vw":4.292108},{"c":4.32,"h":4.86,"l":4.3,"n":3210,"o":4.44,"t":"2025-01-06T05:00:00Z","v":214808,"vw":4.610615},{"c":4.34,"h":4.4,"l":4.19,"n":1984,"o":4.28,"t":"2025-01-07T05:00:00Z","v":96354,"vw":4.313691},{"c":4.22,"h":4.3,"l":4.0014,"n":1183,"o":4.3,"t":"2025-01-08T05:00:00Z","v":71946,"vw":4.165641},{"c":4.16,"h":4.22,"l":4.11,"n":905,"o":4.22,"t":"2025-01-10T05:00:00Z","v":45845,"vw":4.16776},{"c":4.2,"h":4.23,"l":4.05,"n":1405,"o":4.1,"t":"2025-01-13T05:00:00Z","v":54484,"vw":4.176642},{"c":4.14,"h":4.22,"l":4.07,"n":1558,"o":4.11,"t":"2025-01-14T05:00:00Z","v":118850,"vw":4.14486},{"c":4.25,"h":4.25,"l":4.18,"n":1274,"o":4.19,"t":"2025-01-15T05:00:00Z","v":75183,"vw":4.231458},{"c":4.42,"h":4.43,"l":4.18,"n":1885,"o":4.26,"t":"2025-01-16T05:00:00Z","v":149335,"vw":4.269188},{"c":4.62,"h":4.66,"l":4.37,"n":1464,"o":4.37,"t":"2025-01-17T05:00:00Z","v":83659,"vw":4.54313},{"c":4.65,"h":4.75,"l":4.56,"n":1719,"o":4.57,"t":"2025-01-21T05:00:00Z","v":81095,"vw":4.64258},{"c":4.61,"h":4.72,"l":4.57,"n":1464,"o":4.68,"t":"2025-01-22T05:00:00Z","v":47884,"vw":4.630614},{"c":4.77,"h":4.815,"l":4.57,"n":1600,"o":4.6,"t":"2025-01-23T05:00:00Z","v":66608,"vw":4.732812},{"c":4.69,"h":4.87,"l":4.45,"n":2226,"o":4.71,"t":"2025-01-24T05:00:00Z","v":112223,"vw":4.657647},{"c":4.71,"h":4.95,"l":4.57,"n":2571,"o":4.58,"t":"2025-01-27T05:00:00Z","v":267979,"vw":4.749842},{"c":4.86,"h":4.88,"l":4.6,"n":1382,"o":4.65,"t":"2025-01-28T05:00:00Z","v":68781,"vw":4.731629},{"c":4.84,"h":4.905,"l":4.755,"n":1186,"o":4.78,"t":"2025-01-29T05:00:00Z","v":59109,"vw":4.811276},{"c":5,"h":5,"l":4.8,"n":1251,"o":4.91,"t":"2025-01-30T05:00:00Z","v":62039,"vw":4.939283},{"c":4.93,"h":5.15,"l":4.69,"n":2081,"o":4.9,"t":"2025-01-31T05:00:00Z","v":159624,"vw":4.944777},{"c":4.83,"h":5.19,"l":4.74,"n":1851,"o":4.84,"t":"2025-02-03T05:00:00Z","v":127250,"vw":4.963543},{"c":5.13,"h":5.13,"l":4.76,"n":1712,"o":4.79,"t":"2025-02-04T05:00:00Z","v":93081,"vw":4.993604},{"c":5.22,"h":5.25,"l":5.05,"n":1489,"o":5.09,"t":"2025-02-05T05:00:00Z","v":94228,"vw":5.175956},{"c":5.53,"h":5.55,"l":5.16,"n":2121,"o":5.16,"t":"2025-02-06T05:00:00Z","v":188185,"vw":5.407774},{"c":5.43,"h":5.52,"l":5.24,"n":1797,"o":5.44,"t":"2025-02-07T05:00:00Z","v":100837,"vw":5.399191},{"c":5.52,"h":5.59,"l":5.2,"n":1988,"o":5.29,"t":"2025-02-10T05:00:00Z","v":164621,"vw":5.410895},{"c":5.57,"h":5.6,"l":5.4,"n":1004,"o":5.47,"t":"2025-02-11T05:00:00Z","v":74926,"vw":5.53902},{"c":5.55,"h":5.65,"l":5.29,"n":1834,"o":5.41,"t":"2025-02-12T05:00:00Z","v":111092,"vw":5.541131},{"c":5.64,"h":5.72,"l":5.47,"n":1920,"o":5.49,"t":"2025-02-13T05:00:00Z","v":128724,"vw":5.646687},{"c":5.37,"h":5.545,"l":5.26,"n":1786,"o":5.51,"t":"2025-02-14T05:00:00Z","v":120954,"vw":5.385614},{"c":5.43,"h":5.55,"l":5.17,"n":1467,"o":5.35,"t":"2025-02-18T05:00:00Z","v":98977,"vw":5.422409},{"c":5.42,"h":5.56,"l":5.24,"n":1486,"o":5.31,"t":"2025-02-19T05:00:00Z","v":102857,"vw":5.447577},{"c":5.2,"h":5.48,"l":5.11,"n":1801,"o":5.29,"t":"2025-02-20T05:00:00Z","v":107538,"vw":5.265044},{"c":5.18,"h":5.37,"l":4.95,"n":3106,"o":5.19,"t":"2025-02-21T05:00:00Z","v":209871,"vw":5.191198},{"c":4.77,"h":5.17,"l":4.77,"n":1507,"o":5.17,"t":"2025-02-24T05:00:00Z","v":90920,"vw":4.88053},{"c":4.57,"h":4.725,"l":4.4,"n":1941,"o":4.68,"t":"2025-02-25T05:00:00Z","v":108925,"vw":4.574774},{"c":4.86,"h":4.88,"l":4.48,"n":2164,"o":4.49,"t":"2025-02-26T05:00:00Z","v":131499,"vw":4.724349},{"c":4.81,"h":5,"l":4.77,"n":1274,"o":4.91,"t":"2025-02-27T05:00:00Z","v":68536,"vw":4.876933},{"c":4.81,"h":4.9,"l":4.615,"n":1196,"o":4.75,"t":"2025-02-28T05:00:00Z","v":67252,"vw":4.773363},{"c":4.96,"h":5.19,"l":4.83,"n":1896,"o":4.83,"t":"2025-03-03T05:00:00Z","v":114356,"vw":4.995937},{"c":4.55,"h":4.92,"l":4.55,"n":944,"o":4.92,"t":"2025-03-04T05:00:00Z","v":65826,"vw":4.649218},{"c":4.66,"h":4.71,"l":4.49,"n":1342,"o":4.58,"t":"2025-03-05T05:00:00Z","v":71228,"vw":4.628028},{"c":4.33,"h":4.62,"l":4.29,"n":1596,"o":4.55,"t":"2025-03-06T05:00:00Z","v":65509,"vw":4.357915},{"c":4.37,"h":4.42,"l":4.17,"n":1939,"o":4.23,"t":"2025-03-07T05:00:00Z","v":130177,"vw":4.334419},{"c":4.21,"h":4.4,"l":4.16,"n":2322,"o":4.17,"t":"2025-03-10T04:00:00Z","v":151011,"vw":4.249859},{"c":4.37,"h":4.5,"l":4.12,"n":1841,"o":4.12,"t":"2025-03-11T04:00:00Z","v":118509,"vw":4.337862},{"c":4.49,"h":4.6,"l":4.31,"n":1717,"o":4.42,"t":"2025-03-12T04:00:00Z","v":131792,"vw":4.477365},{"c":4.49,"h":4.61,"l":4.36,"n":1681,"o":4.41,"t":"2025-03-13T04:00:00Z","v":89002,"vw":4.524387},{"c":4.67,"h":4.79,"l":4.42,"n":2211,"o":4.42,"t":"2025-03-14T04:00:00Z","v":134717,"vw":4.641128},{"c":5.09,"h":5.16,"l":4.62,"n":2852,"o":4.62,"t":"2025-03-17T04:00:00Z","v":238609,"vw":4.985785},{"c":4.88,"h":5.0292,"l":4.8,"n":1566,"o":4.9,"t":"2025-03-18T04:00:00Z","v":124466,"vw":4.8982},{"c":5.15,"h":5.255,"l":4.88,"n":1771,"o":4.88,"t":"2025-03-19T04:00:00Z","v":103844,"vw":5.131542},{"c":5.26,"h":5.315,"l":4.83,"n":1467,"o":5.01,"t":"2025-03-20T04:00:00Z","v":94690,"vw":5.205363},{"c":5.13,"h":5.29,"l":5.055,"n":1596,"o":5.12,"t":"2025-03-21T04:00:00Z","v":129761,"vw":5.147515},{"c":5.15,"h":5.47,"l":5.05,"n":1754,"o":5.18,"t":"2025-03-24T04:00:00Z","v":130544,"vw":5.200165},{"c":5.12,"h":5.26,"l":5.0511,"n":1225,"o":5.07,"t":"2025-03-25T04:00:00Z","v":87171,"vw":5.154427},{"c":4.84,"h":5.085,"l":4.8,"n":1841,"o":5.02,"t":"2025-03-26T04:00:00Z","v":115642,"vw":4.922714},{"c":4.91,"h":4.98,"l":4.74,"n":1261,"o":4.74,"t":"2025-03-27T04:00:00Z","v":70238,"vw":4.908588},{"c":4.66,"h":5.01,"l":4.63,"n":1382,"o":4.84,"t":"2025-03-28T04:00:00Z","v":94051,"vw":4.696228},{"c":4.55,"h":4.68,"l":4.41,"n":1848,"o":4.44,"t":"2025-03-31T04:00:00Z","v":219898,"vw":4.544223},{"c":4.56,"h":4.69,"l":4.43,"n":1541,"o":4.56,"t":"2025-04-01T04:00:00Z","v":119044,"vw":4.549344},{"c":4.81,"h":4.87,"l":4.57,"n":1404,"o":4.57,"t":"2025-04-02T04:00:00Z","v":89731,"vw":4.73785},{"c":4.17,"h":4.64,"l":4.16,"n":2145,"o":4.54,"t":"2025-04-03T04:00:00Z","v":141157,"vw":4.299578},{"c":3.68,"h":4.01,"l":3.61,"n":2106,"o":4.01,"t":"2025-04-04T04:00:00Z","v":163553,"vw":3.752074},{"c":3.87,"h":4.05,"l":2.9,"n":3240,"o":3.18,"t":"2025-04-07T04:00:00Z","v":326669,"vw":3.691149},{"c":3.75,"h":4.275,"l":3.73,"n":1914,"o":3.96,"t":"2025-04-08T04:00:00Z","v":149130,"vw":3.920994},{"c":4.34,"h":4.51,"l":3.64,"n":2694,"o":3.74,"t":"2025-04-09T04:00:00Z","v":194802,"vw":4.170416},{"c":4.12,"h":4.325,"l":3.96,"n":1900,"o":4.1,"t":"2025-04-10T04:00:00Z","v":139182,"vw":4.096609},{"c":4,"h":4.17,"l":3.97,"n":1603,"o":4.06,"t":"2025-04-11T04:00:00Z","v":127610,"vw":4.034672},{"c":4.2,"h":4.36,"l":4.03,"n":1957,"o":4.08,"t":"2025-04-14T04:00:00Z","v":90652,"vw":4.22403},{"c":4.26,"h":4.39,"l":4.18,"n":1047,"o":4.18,"t":"2025-04-15T04:00:00Z","v":50247,"vw":4.28883},{"c":4.32,"h":4.36,"l":4.17,"n":1300,"o":4.17,"t":"2025-04-16T04:00:00Z","v":64489,"vw":4.288047},{"c":4.36,"h":4.47,"l":4.31,"n":1076,"o":4.31,"t":"2025-04-17T04:00:00Z","v":67058,"vw":4.390015},{"c":4.32,"h":4.36,"l":4.145,"n":1146,"o":4.25,"t":"2025-04-21T04:00:00Z","v":82038,"vw":4.293275},{"c":4.44,"h":4.59,"l":4.0741,"n":1690,"o":4.36,"t":"2025-04-22T04:00:00Z","v":95744,"vw":4.470281},{"c":4.52,"h":4.69,"l":4.45,"n":1135,"o":4.56,"t":"2025-04-23T04:00:00Z","v":50970,"vw":4.549444},{"c":4.26,"h":4.5999,"l":4.23,"n":1265,"o":4.47,"t":"2025-04-24T04:00:00Z","v":72131,"vw":4.349106},{"c":4.29,"h":4.35,"l":4.1085,"n":1159,"o":4.18,"t":"2025-04-25T04:00:00Z","v":62916,"vw":4.268607},{"c":4.51,"h":4.61,"l":4.28,"n":1326,"o":4.28,"t":"2025-04-28T04:00:00Z","v":87969,"vw":4.471695},{"c":4.29,"h":4.48,"l":4.25,"n":1783,"o":4.48,"t":"2025-04-29T04:00:00Z","v":107625,"vw":4.318878},{"c":4.03,"h":4.14,"l":4,"n":1418,"o":4.14,"t":"2025-04-30T04:00:00Z","v":89993,"vw":4.043937},{"c":4.07,"h":4.23,"l":3.97,"n":1020,"o":4.14,"t":"2025-05-01T04:00:00Z","v":56527,"vw":4.096996},{"c":4.22,"h":4.33,"l":4.1,"n":1196,"o":4.13,"t":"2025-05-02T04:00:00Z","v":68833,"vw":4.230263},{"c":4.05,"h":4.27,"l":4.05,"n":763,"o":4.11,"t":"2025-05-05T04:00:00Z","v":70368,"vw":4.137048},{"c":4.08,"h":4.23,"l":4,"n":1042,"o":4,"t":"2025-05-06T04:00:00Z","v":54149,"vw":4.085548},{"c":3.81,"h":4.15,"l":3.81,"n":1855,"o":4.05,"t":"2025-05-07T04:00:00Z","v":124716,"vw":3.905587},{"c":4.01,"h":4.09,"l":3.9,"n":1116,"o":3.91,"t":"2025-05-08T04:00:00Z","v":75664,"vw":4.011968},{"c":3.78,"h":4.01,"l":3.62,"n":1466,"o":3.9,"t":"2025-05-09T04:00:00Z","v":158833,"vw":3.815244},{"c":3.99,"h":4.13,"l":3.78,"n":2095,"o":3.93,"t":"2025-05-12T04:00:00Z","v":122033,"vw":3.967973},{"c":4.1,"h":4.15,"l":3.98,"n":892,"o":3.98,"t":"2025-05-13T04:00:00Z","v":58864,"vw":4.082053},{"c":4.12,"h":4.32,"l":4.04,"n":1114,"o":4.13,"t":"2025-05-14T04:00:00Z","v":61415,"vw":4.128164},{"c":4.11,"h":4.19,"l":4.065,"n":1306,"o":4.09,"t":"2025-05-15T04:00:00Z","v":79798,"vw":4.125019},{"c":4,"h":4.15,"l":3.95,"n":1619,"o":4.07,"t":"2025-05-16T04:00:00Z","v":127195,"vw":4.049678},{"c":3.95,"h":4.05,"l":3.84,"n":1566,"o":4,"t":"2025-05-19T04:00:00Z","v":72471,"vw":3.985015},{"c":3.89,"h":4.01,"l":3.86,"n":1162,"o":3.99,"t":"2025-05-20T04:00:00Z","v":56210,"vw":3.921079},{"c":3.81,"h":3.92,"l":3.77,"n":1136,"o":3.82,"t":"2025-05-21T04:00:00Z","v":54322,"vw":3.826641},{"c":3.75,"h":3.9,"l":3.66,"n":1866,"o":3.79,"t":"2025-05-22T04:00:00Z","v":69146,"vw":3.803865},{"c":3.85,"h":3.89,"l":3.62,"n":1822,"o":3.71,"t":"2025-05-23T04:00:00Z","v":140643,"vw":3.785829},{"c":3.67,"h":3.9,"l":3.635,"n":3094,"o":3.89,"t":"2025-05-27T04:00:00Z","v":161705,"vw":3.737801},{"c":3.6,"h":3.72,"l":3.53,"n":1820,"o":3.72,"t":"2025-05-28T04:00:00Z","v":74031,"vw":3.600047},{"c":3.76,"h":3.83,"l":3.62,"n":1396,"o":3.66,"t":"2025-05-29T04:00:00Z","v":109086,"vw":3.75022},{"c":3.68,"h":3.81,"l":3.645,"n":1370,"o":3.74,"t":"2025-05-30T04:00:00Z","v":84307,"vw":3.713997},{"c":3.59,"h":3.91,"l":3.56,"n":3123,"o":3.62,"t":"2025-06-02T04:00:00Z","v":232631,"vw":3.701676},{"c":3.54,"h":3.72,"l":3.5,"n":2838,"o":3.62,"t":"2025-06-03T04:00:00Z","v":250797,"vw":3.554683},{"c":3.6,"h":3.67,"l":3.54,"n":1698,"o":3.54,"t":"2025-06-04T04:00:00Z","v":145677,"vw":3.602666},{"c":3.71,"h":3.76,"l":3.56,"n":1630,"o":3.56,"t":"2025-06-05T04:00:00Z","v":112719,"vw":3.687831},{"c":3.72,"h":3.85,"l":3.695,"n":1635,"o":3.72,"t":"2025-06-06T04:00:00Z","v":124412,"vw":3.761351},{"c":3.66,"h":3.82,"l":3.66,"n":1849,"o":3.69,"t":"2025-06-09T04:00:00Z","v":126767,"vw":3.739196},{"c":3.62,"h":3.68,"l":3.55,"n":1896,"o":3.56,"t":"2025-06-10T04:00:00Z","v":159482,"vw":3.616321},{"c":3.8,"h":3.83,"l":3.59,"n":2014,"o":3.62,"t":"2025-06-11T04:00:00Z","v":109046,"vw":3.768264},{"c":3.53,"h":3.81,"l":3.51,"n":1149,"o":3.8,"t":"2025-06-12T04:00:00Z","v":104782,"vw":3.656032},{"c":3.52,"h":3.59,"l":3.41,"n":2342,"o":3.5,"t":"2025-06-13T04:00:00Z","v":133059,"vw":3.529089},{"c":3.33,"h":3.585,"l":3.33,"n":3914,"o":3.52,"t":"2025-06-16T04:00:00Z","v":139860,"vw":3.445185},{"c":3.33,"h":3.45,"l":3.285,"n":3326,"o":3.3,"t":"2025-06-17T04:00:00Z","v":230461,"vw":3.341141},{"c":3.4,"h":3.47,"l":3.29,"n":2978,"o":3.29,"t":"2025-06-18T04:00:00Z","v":241019,"vw":3.396484},{"c":3.63,"h":3.71,"l":3.4,"n":2228,"o":3.4,"t":"2025-06-20T04:00:00Z","v":242140,"vw":3.530291},{"c":3.44,"h":3.705,"l":3.38,"n":3782,"o":3.59,"t":"2025-06-23T04:00:00Z","v":304576,"vw":3.468055},{"c":3.45,"h":3.58,"l":3.3,"n":2556,"o":3.45,"t":"2025-06-24T04:00:00Z","v":219549,"vw":3.425969},{"c":3.32,"h":3.45,"l":3.32,"n":2747,"o":3.4,"t":"2025-06-25T04:00:00Z","v":195624,"vw":3.354563},{"c":3.47,"h":3.5,"l":3.3,"n":4362,"o":3.37,"t":"2025-06-26T04:00:00Z","v":325686,"vw":3.406078},{"c":3.7,"h":3.74,"l":3.44,"n":4692,"o":3.45,"t":"2025-06-27T04:00:00Z","v":6073021,"vw":3.692031},{"c":3.49,"h":3.69,"l":3.49,"n":3401,"o":3.65,"t":"2025-06-30T04:00:00Z","v":362731,"vw":3.582939},{"c":3.61,"h":3.63,"l":3.45,"n":2886,"o":3.45,"t":"2025-07-01T04:00:00Z","v":275489,"vw":3.569293},{"c":3.57,"h":3.63,"l":3.51,"n":1876,"o":3.57,"t":"2025-07-02T04:00:00Z","v":194585,"vw":3.570774},{"c":3.59,"h":3.69,"l":3.545,"n":1744,"o":3.6,"t":"2025-07-03T04:00:00Z","v":163135,"vw":3.600527},{"c":3.51,"h":3.59,"l":3.45,"n":2888,"o":3.57,"t":"2025-07-07T04:00:00Z","v":296994,"vw":3.521941},{"c":3.51,"h":3.55,"l":3.48,"n":2078,"o":3.51,"t":"2025-07-08T04:00:00Z","v":166142,"vw":3.505913},{"c":3.47,"h":3.52,"l":3.43,"n":1929,"o":3.51,"t":"2025-07-09T04:00:00Z","v":140750,"vw":3.478013},{"c":3.44,"h":3.49,"l":3.42,"n":1223,"o":3.45,"t":"2025-07-10T04:00:00Z","v":106597,"vw":3.454571},{"c":3.42,"h":3.45,"l":3.375,"n":1534,"o":3.45,"t":"2025-07-11T04:00:00Z","v":138370,"vw":3.415536},{"c":3.35,"h":3.425,"l":3.28,"n":1902,"o":3.4,"t":"2025-07-14T04:00:00Z","v":140935,"vw":3.345805},{"c":3.3,"h":3.37,"l":3.26,"n":2441,"o":3.34,"t":"2025-07-15T04:00:00Z","v":153044,"vw":3.304918},{"c":3.36,"h":3.37,"l":3.245,"n":1594,"o":3.3,"t":"2025-07-16T04:00:00Z","v":134668,"vw":3.330397},{"c":3.5,"h":3.52,"l":3.32,"n":2366,"o":3.32,"t":"2025-07-17T04:00:00Z","v":132765,"vw":3.480214},{"c":3.56,"h":3.58,"l":3.4716,"n":1847,"o":3.53,"t":"2025-07-18T04:00:00Z","v":134408,"vw":3.543352},{"c":3.65,"h":3.7,"l":3.5,"n":2442,"o":3.5,"t":"2025-07-21T04:00:00Z","v":170796,"vw":3.634826},{"c":3.81,"h":3.84,"l":3.64,"n":2532,"o":3.64,"t":"2025-07-22T04:00:00Z","v":233395,"vw":3.763023},{"c":4.12,"h":4.14,"l":3.7419,"n":2247,"o":3.8,"t":"2025-07-23T04:00:00Z","v":166717,"vw":4.032075},{"c":4.18,"h":4.2,"l":4.03,"n":1975,"o":4.06,"t":"2025-07-24T04:00:00Z","v":177908,"vw":4.130993},{"c":4.09,"h":4.17,"l":4,"n":1672,"o":4.14,"t":"2025-07-25T04:00:00Z","v":144736,"vw":4.083152},{"c":4.07,"h":4.13,"l":4.07,"n":1359,"o":4.07,"t":"2025-07-28T04:00:00Z","v":114829,"vw":4.078176},{"c":4.1,"h":4.13,"l":4.04,"n":1470,"o":4.07,"t":"2025-07-29T04:00:00Z","v":475155,"vw":4.095262},{"c":3.98,"h":4.1999,"l":3.94,"n":2221,"o":4.08,"t":"2025-07-30T04:00:00Z","v":174375,"vw":4.051356},{"c":3.82,"h":4.0141,"l":3.76,"n":1744,"o":3.95,"t":"2025-07-31T04:00:00Z","v":141299,"vw":3.840152},{"c":3.91,"h":3.925,"l":3.76,"n":2193,"o":3.82,"t":"2025-08-01T04:00:00Z","v":120187,"vw":3.88355},{"c":4.2,"h":4.21,"l":3.9,"n":2245,"o":3.9,"t":"2025-08-04T04:00:00Z","v":279141,"vw":4.152571},{"c":4.16,"h":4.195,"l":4.0441,"n":2437,"o":4.18,"t":"2025-08-05T04:00:00Z","v":212634,"vw":4.148757},{"c":4.19,"h":4.205,"l":4.13,"n":1453,"o":4.14,"t":"2025-08-06T04:00:00Z","v":140241,"vw":4.169683},{"c":4.29,"h":4.29,"l":4.06,"n":1439,"o":4.22,"t":"2025-08-07T04:00:00Z","v":161916,"vw":4.19799},{"c":4.58,"h":4.6,"l":4.3,"n":2354,"o":4.33,"t":"2025-08-08T04:00:00Z","v":212688,"vw":4.48418},{"c":4.83,"h":4.84,"l":4.47,"n":1834,"o":4.56,"t":"2025-08-11T04:00:00Z","v":194376,"vw":4.708612},{"c":5.09,"h":5.1625,"l":4.72,"n":1948,"o":4.8,"t":"2025-08-12T04:00:00Z","v":211342,"vw":5.032642},{"c":5.14,"h":5.145,"l":4.9,"n":2142,"o":5.01,"t":"2025-08-13T04:00:00Z","v":184370,"vw":5.044273},{"c":5.08,"h":5.14,"l":5,"n":1176,"o":5.02,"t":"2025-08-14T04:00:00Z","v":107603,"vw":5.065971},{"c":5.1,"h":5.16,"l":4.94,"n":2483,"o":5.08,"t":"2025-08-15T04:00:00Z","v":251994,"vw":5.045018},{"c":5.42,"h":5.45,"l":5.04,"n":1756,"o":5.05,"t":"2025-08-18T04:00:00Z","v":179204,"vw":5.346217},{"c":4.92,"h":5.38,"l":4.87,"n":2124,"o":5.33,"t":"2025-08-19T04:00:00Z","v":131887,"vw":5.002402},{"c":5.03,"h":5.04,"l":4.86,"n":1049,"o":4.97,"t":"2025-08-20T04:00:00Z","v":122997,"vw":4.999273},{"c":5.02,"h":5.04,"l":4.95,"n":652,"o":4.98,"t":"2025-08-21T04:00:00Z","v":49855,"vw":5.003854},{"c":5.35,"h":5.37,"l":4.97,"n":2972,"o":4.99,"t":"2025-08-22T04:00:00Z","v":249531,"vw":5.26051},{"c":5.29,"h":5.43,"l":5.2,"n":2916,"o":5.25,"t":"2025-08-25T04:00:00Z","v":227886,"vw":5.303365},{"c":5.37,"h":5.37,"l":5.25,"n":989,"o":5.25,"t":"2025-08-26T04:00:00Z","v":51005,"vw":5.329848},{"c":5.45,"h":5.45,"l":5.25,"n":838,"o":5.28,"t":"2025-08-27T04:00:00Z","v":79525,"vw":5.394151},{"c":5.39,"h":5.46,"l":5.27,"n":1309,"o":5.38,"t":"2025-08-28T04:00:00Z","v":106283,"vw":5.376439},{"c":5.29,"h":5.3776,"l":5.25,"n":1393,"o":5.3,"t":"2025-08-29T04:00:00Z","v":108780,"vw":5.289697},{"c":5.15,"h":5.25,"l":5.1,"n":2437,"o":5.19,"t":"2025-09-02T04:00:00Z","v":234204,"vw":5.171437},{"c":5.12,"h":5.15,"l":5.04,"n":695,"o":5.15,"t":"2025-09-03T04:00:00Z","v":66564,"vw":5.101873},{"c":5.23,"h":5.24,"l":5.1,"n":972,"o":5.12,"t":"2025-09-04T04:00:00Z","v":58834,"vw":5.182053},{"c":5.21,"h":5.25,"l":5.12,"n":871,"o":5.2,"t":"2025-09-05T04:00:00Z","v":34869,"vw":5.172235},{"c":5.4,"h":5.44,"l":5.2,"n":2344,"o":5.2,"t":"2025-09-08T04:00:00Z","v":240087,"vw":5.392933},{"c":5.23,"h":5.39,"l":5.2,"n":1953,"o":5.32,"t":"2025-09-09T04:00:00Z","v":105965,"vw":5.268006},{"c":5.43,"h":5.435,"l":5.21,"n":1184,"o":5.21,"t":"2025-09-10T04:00:00Z","v":131795,"vw":5.386574},{"c":5.44,"h":5.45,"l":5.35,"n":1424,"o":5.38,"t":"2025-09-11T04:00:00Z","v":265681,"vw":5.408443},{"c":5.45,"h":5.46,"l":5.33,"n":1170,"o":5.35,"t":"2025-09-12T04:00:00Z","v":126895,"vw":5.419094},{"c":5.43,"h":5.44,"l":5.3677,"n":1403,"o":5.4,"t":"2025-09-15T04:00:00Z","v":76771,"vw":5.416515},{"c":5.43,"h":5.44,"l":5.32,"n":1077,"o":5.4,"t":"2025-09-16T04:00:00Z","v":58793,"vw":5.410815},{"c":5.4,"h":5.445,"l":5.27,"n":1961,"o":5.37,"t":"2025-09-17T04:00:00Z","v":204181,"vw":5.37534},{"c":5.59,"h":5.7,"l":5.33,"n":2277,"o":5.41,"t":"2025-09-18T04:00:00Z","v":198835,"vw":5.530662},{"c":5.89,"h":5.99,"l":5.17,"n":3138,"o":5.6,"t":"2025-09-19T04:00:00Z","v":753741,"vw":5.812905},{"c":5.67,"h":5.865,"l":5.61,"n":2914,"o":5.79,"t":"2025-09-22T04:00:00Z","v":187609,"vw":5.679422},{"c":5.73,"h":5.83,"l":5.61,"n":2307,"o":5.61,"t":"2025-09-23T04:00:00Z","v":155981,"vw":5.722316},{"c":5.77,"h":5.87,"l":5.66,"n":1832,"o":5.66,"t":"2025-09-24T04:00:00Z","v":110245,"vw":5.767576},{"c":5.89,"h":5.9,"l":5.67,"n":1628,"o":5.77,"t":"2025-09-25T04:00:00Z","v":104433,"vw":5.835861},{"c":5.72,"h":5.8695,"l":5.6,"n":2256,"o":5.76,"t":"2025-09-26T04:00:00Z","v":141209,"vw":5.708092},{"c":5.33,"h":5.75,"l":5.32,"n":1688,"o":5.69,"t":"2025-09-29T04:00:00Z","v":109232,"vw":5.485061},{"c":5.25,"h":5.31,"l":5.12,"n":2712,"o":5.28,"t":"2025-09-30T04:00:00Z","v":164579,"vw":5.216718},{"c":5.21,"h":5.31,"l":5.135,"n":1361,"o":5.26,"t":"2025-10-01T04:00:00Z","v":104560,"vw":5.228929},{"c":5.13,"h":5.19,"l":5.08,"n":1864,"o":5.15,"t":"2025-10-02T04:00:00Z","v":94404,"vw":5.126851},{"c":5.2,"h":5.25,"l":5.09,"n":1291,"o":5.22,"t":"2025-10-03T04:00:00Z","v":58642,"vw":5.199551},{"c":5.38,"h":5.425,"l":5.23,"n":2445,"o":5.33,"t":"2025-10-06T04:00:00Z","v":135187,"vw":5.363396},{"c":5.34,"h":5.4,"l":5.26,"n":1450,"o":5.3,"t":"2025-10-07T04:00:00Z","v":87614,"vw":5.326477},{"c":5.53,"h":5.54,"l":5.2,"n":1662,"o":5.27,"t":"2025-10-08T04:00:00Z","v":95237,"vw":5.453668},{"c":5.49,"h":5.54,"l":5.27,"n":1173,"o":5.43,"t":"2025-10-09T04:00:00Z","v":74673,"vw":5.46344},{"c":5.32,"h":5.5,"l":5.31,"n":1277,"o":5.41,"t":"2025-10-10T04:00:00Z","v":87369,"vw":5.353358},{"c":5.55,"h":5.58,"l":5.33,"n":1527,"o":5.33,"t":"2025-10-13T04:00:00Z","v":80553,"vw":5.49859},{"c":5.79,"h":5.8,"l":5.3275,"n":2405,"o":5.38,"t":"2025-10-14T04:00:00Z","v":105282,"vw":5.710025},{"c":5.9,"h":5.93,"l":5.75,"n":1748,"o":5.75,"t":"2025-10-15T04:00:00Z","v":99573,"vw":5.887847},{"c":5.8,"h":5.91,"l":5.7418,"n":1196,"o":5.81,"t":"2025-10-16T04:00:00Z","v":87925,"vw":5.815989},{"c":5.78,"h":5.9,"l":5.7,"n":1910,"o":5.73,"t":"2025-10-17T04:00:00Z","v":126058,"vw":5.782984},{"c":6.05,"h":6.075,"l":5.78,"n":2255,"o":5.78,"t":"2025-10-20T04:00:00Z","v":187840,"vw":5.991719},{"c":5.49,"h":5.99,"l":5.48,"n":2693,"o":5.89,"t":"2025-10-21T04:00:00Z","v":156996,"vw":5.690705},{"c":5.52,"h":5.545,"l":5.3419,"n":2132,"o":5.46,"t":"2025-10-22T04:00:00Z","v":92330,"vw":5.501961},{"c":5.64,"h":5.82,"l":5.3405,"n":1457,"o":5.48,"t":"2025-10-23T04:00:00Z","v":60883,"vw":5.61803},{"c":5.67,"h":5.71,"l":5.59,"n":1403,"o":5.66,"t":"2025-10-24T04:00:00Z","v":67557,"vw":5.665303},{"c":5.48,"h":5.905,"l":5.42,"n":1892,"o":5.65,"t":"2025-10-27T04:00:00Z","v":117811,"vw":5.590741},{"c":5.4,"h":5.61,"l":5.38,"n":2631,"o":5.46,"t":"2025-10-28T04:00:00Z","v":148864,"vw":5.438162},{"c":5.39,"h":5.67,"l":5.29,"n":2861,"o":5.35,"t":"2025-10-29T04:00:00Z","v":168276,"vw":5.40783},{"c":5.43,"h":5.525,"l":5.35,"n":1441,"o":5.36,"t":"2025-10-30T04:00:00Z","v":97952,"vw":5.41389},{"c":5.57,"h":5.6,"l":5.3,"n":1719,"o":5.37,"t":"2025-10-31T04:00:00Z","v":88565,"vw":5.519411},{"c":5.79,"h":5.83,"l":5.415,"n":1498,"o":5.57,"t":"2025-11-03T05:00:00Z","v":85737,"vw":5.737432},{"c":5.85,"h":5.98,"l":5.536,"n":1914,"o":5.69,"t":"2025-11-04T05:00:00Z","v":103311,"vw":5.769802},{"c":6.06,"h":6.2,"l":5.6,"n":2159,"o":5.77,"t":"2025-11-05T05:00:00Z","v":156736,"vw":6.033911},{"c":5.75,"h":6.2499,"l":5.655,"n":1820,"o":5.95,"t":"2025-11-06T05:00:00Z","v":136303,"vw":5.82072},{"c":6.08,"h":6.24,"l":5.6,"n":2398,"o":5.69,"t":"2025-11-07T05:00:00Z","v":182111,"vw":6.013498},{"c":6.11,"h":6.36,"l":5.98,"n":1559,"o":6.36,"t":"2025-11-10T05:00:00Z","v":116315,"vw":6.090527},{"c":5.72,"h":6.1099,"l":5.69,"n":2026,"o":6.01,"t":"2025-11-11T05:00:00Z","v":128055,"vw":5.807197},{"c":5.69,"h":5.825,"l":5.59,"n":1094,"o":5.61,"t":"2025-11-12T05:00:00Z","v":61560,"vw":5.701869},{"c":5.69,"h":5.825,"l":5.58,"n":1393,"o":5.65,"t":"2025-11-13T05:00:00Z","v":64115,"vw":5.699766},{"c":5.62,"h":5.715,"l":5.42,"n":1680,"o":5.65,"t":"2025-11-14T05:00:00Z","v":80442,"vw":5.605934},{"c":5.62,"h":5.765,"l":5.12,"n":1421,"o":5.54,"t":"2025-11-17T05:00:00Z","v":90662,"vw":5.621696},{"c":5.56,"h":5.65,"l":5.305,"n":812,"o":5.65,"t":"2025-11-18T05:00:00Z","v":40249,"vw":5.52775},{"c":5.72,"h":5.82,"l":5.35,"n":2262,"o":5.51,"t":"2025-11-19T05:00:00Z","v":130725,"vw":5.695171},{"c":5.42,"h":5.895,"l":5.38,"n":1772,"o":5.81,"t":"2025-11-20T05:00:00Z","v":136456,"vw":5.645439},{"c":5.6,"h":5.8,"l":5.2475,"n":1998,"o":5.4,"t":"2025-11-21T05:00:00Z","v":172250,"vw":5.57711},{"c":5.8,"h":5.84,"l":5.39,"n":1352,"o":5.53,"t":"2025-11-24T05:00:00Z","v":82336,"vw":5.763768},{"c":5.83,"h":5.9,"l":5.58,"n":1752,"o":5.78,"t":"2025-11-25T05:00:00Z","v":173727,"vw":5.789747},{"c":5.97,"h":6,"l":5.71,"n":1425,"o":5.75,"t":"2025-11-26T05:00:00Z","v":96223,"vw":5.92763},{"c":5.96,"h":6,"l":5.695,"n":1278,"o":5.9,"t":"2025-11-28T05:00:00Z","v":72020,"vw":5.927333},{"c":5.38,"h":5.84,"l":5.32,"n":955,"o":5.8,"t":"2025-12-01T05:00:00Z","v":60115,"vw":5.55631},{"c":5.32,"h":5.41,"l":5.225,"n":1014,"o":5.36,"t":"2025-12-02T05:00:00Z","v":45060,"vw":5.324961},{"c":5.3,"h":5.41,"l":5.14,"n":1941,"o":5.38,"t":"2025-12-03T05:00:00Z","v":136011,"vw":5.28524},{"c":5.34,"h":5.44,"l":5.2275,"n":1084,"o":5.33,"t":"2025-12-04T05:00:00Z","v":46828,"vw":5.34101},{"c":5.05,"h":5.36,"l":5.03,"n":3464,"o":5.31,"t":"2025-12-05T05:00:00Z","v":126430,"vw":5.090961},{"c":4.72,"h":5.18,"l":4.6615,"n":1281,"o":5.14,"t":"2025-12-08T05:00:00Z","v":79045,"vw":4.866183},{"c":4.82,"h":4.99,"l":4.66,"n":1743,"o":4.66,"t":"2025-12-09T05:00:00Z","v":67568,"vw":4.84599},{"c":4.97,"h":5.07,"l":4.7,"n":1649,"o":4.74,"t":"2025-12-10T05:00:00Z","v":127469,"vw":4.970123},{"c":5.22,"h":5.27,"l":4.945,"n":1858,"o":4.95,"t":"2025-12-11T05:00:00Z","v":105234,"vw":5.194626},{"c":5.16,"h":5.22,"l":5.02,"n":1993,"o":5.15,"t":"2025-12-12T05:00:00Z","v":120738,"vw":5.139806},{"c":5.35,"h":5.37,"l":5.18,"n":1638,"o":5.18,"t":"2025-12-15T05:00:00Z","v":110020,"vw":5.310556},{"c":5.7,"h":5.75,"l":5.2808,"n":2043,"o":5.32,"t":"2025-12-16T05:00:00Z","v":135732,"vw":5.625265},{"c":5.59,"h":5.8555,"l":5.53,"n":1617,"o":5.66,"t":"2025-12-17T05:00:00Z","v":110450,"vw":5.627824},{"c":5.74,"h":5.83,"l":5.5575,"n":1740,"o":5.66,"t":"2025-12-18T05:00:00Z","v":81721,"vw":5.727735},{"c":5.96,"h":6,"l":5.46,"n":1976,"o":5.72,"t":"2025-12-19T05:00:00Z","v":282325,"vw":5.902557},{"c":5.48,"h":5.89,"l":5.3,"n":1862,"o":5.89,"t":"2025-12-22T05:00:00Z","v":123455,"vw":5.551617},{"c":5.09,"h":5.47,"l":5.07,"n":1414,"o":5.47,"t":"2025-12-23T05:00:00Z","v":105271,"vw":5.180845},{"c":5.09,"h":5.24,"l":5.02,"n":5742,"o":5.04,"t":"2025-12-24T05:00:00Z","v":89701,"vw":5.124331},{"c":5.16,"h":5.32,"l":4.95,"n":2738,"o":5.12,"t":"2025-12-26T05:00:00Z","v":87405,"vw":5.125422},{"c":5.24,"h":5.39,"l":5.025,"n":1451,"o":5.14,"t":"2025-12-29T05:00:00Z","v":121187,"vw":5.209385},{"c":5.16,"h":5.3436,"l":5.075,"n":1199,"o":5.23,"t":"2025-12-30T05:00:00Z","v":72969,"vw":5.195692},{"c":4.83,"h":5.13,"l":4.82,"n":1231,"o":5.11,"t":"2025-12-31T05:00:00Z","v":92467,"vw":4.903613},{"c":4.98,"h":5.045,"l":4.75,"n":1220,"o":4.82,"t":"2026-01-02T05:00:00Z","v":81309,"vw":4.936743},{"c":5.08,"h":5.417,"l":4.94,"n":1271,"o":4.94,"t":"2026-01-05T05:00:00Z","v":91047,"vw":5.194006},{"c":4.87,"h":5.09,"l":4.81,"n":863,"o":5,"t":"2026-01-06T05:00:00Z","v":70688,"vw":4.881982},{"c":4.62,"h":4.95,"l":4.6,"n":1725,"o":4.86,"t":"2026-01-07T05:00:00Z","v":73679,"vw":4.693498},{"c":4.78,"h":4.875,"l":4.6,"n":1253,"o":4.6,"t":"2026-01-08T05:00:00Z","v":74055,"vw":4.768764},{"c":4.77,"h":4.95,"l":4.71,"n":1227,"o":4.77,"t":"2026-01-09T05:00:00Z","v":62980,"vw":4.784452},{"c":4.99,"h":5.1,"l":4.6,"n":1101,"o":4.74,"t":"2026-01-12T05:00:00Z","v":63697,"vw":4.931911},{"c":5.12,"h":5.15,"l":4.8935,"n":927,"o":5.04,"t":"2026-01-13T05:00:00Z","v":64121,"vw":5.096489},{"c":5.31,"h":5.36,"l":4.95,"n":908,"o":5.12,"t":"2026-01-14T05:00:00Z","v":67556,"vw":5.260628},{"c":5.48,"h":5.59,"l":5.31,"n":1331,"o":5.31,"t":"2026-01-15T05:00:00Z","v":70472,"vw":5.483191},{"c":5.51,"h":5.58,"l":5.275,"n":986,"o":5.43,"t":"2026-01-16T05:00:00Z","v":66906,"vw":5.494379},{"c":5.28,"h":5.52,"l":5.22,"n":1580,"o":5.3,"t":"2026-01-20T05:00:00Z","v":72905,"vw":5.352653},{"c":5.51,"h":5.65,"l":5.12,"n":2020,"o":5.26,"t":"2026-01-21T05:00:00Z","v":111306,"vw":5.508597},{"c":5.46,"h":5.51,"l":5.32,"n":1003,"o":5.51,"t":"2026-01-22T05:00:00Z","v":56220,"vw":5.442813},{"c":5.52,"h":5.595,"l":5.355,"n":1241,"o":5.38,"t":"2026-01-23T05:00:00Z","v":72663,"vw":5.473074},{"c":5.69,"h":5.7,"l":5.27,"n":1030,"o":5.46,"t":"2026-01-26T05:00:00Z","v":60206,"vw":5.611067},{"c":5.52,"h":5.68,"l":5.32,"n":1557,"o":5.6,"t":"2026-01-27T05:00:00Z","v":89297,"vw":5.465845},{"c":5.46,"h":5.65,"l":5.35,"n":950,"o":5.54,"t":"2026-01-28T05:00:00Z","v":61180,"vw":5.442544},{"c":5.55,"h":5.56,"l":5.285,"n":1236,"o":5.49,"t":"2026-01-29T05:00:00Z","v":60370,"vw":5.47657},{"c":5.55,"h":5.68,"l":5.13,"n":1790,"o":5.49,"t":"2026-01-30T05:00:00Z","v":128553,"vw":5.568093},{"c":5.84,"h":5.92,"l":5.56,"n":1968,"o":5.58,"t":"2026-02-02T05:00:00Z","v":156261,"vw":5.78065},{"c":6,"h":6,"l":5.56,"n":1322,"o":5.78,"t":"2026-02-03T05:00:00Z","v":84386,"vw":5.899058},{"c":5.84,"h":6,"l":5.707,"n":2056,"o":5.9,"t":"2026-02-04T05:00:00Z","v":106762,"vw":5.84785},{"c":5.74,"h":5.88,"l":5.35,"n":1577,"o":5.83,"t":"2026-02-05T05:00:00Z","v":67657,"vw":5.76206},{"c":5.98,"h":6.09,"l":5.68,"n":1788,"o":5.77,"t":"2026-02-06T05:00:00Z","v":160183,"vw":5.963568},{"c":5.9,"h":6.055,"l":5.85,"n":1465,"o":5.98,"t":"2026-02-09T05:00:00Z","v":68615,"vw":5.937129},{"c":5.91,"h":6.06,"l":5.83,"n":900,"o":5.88,"t":"2026-02-10T05:00:00Z","v":73829,"vw":5.923136},{"c":5.91,"h":5.95,"l":5.845,"n":1045,"o":5.93,"t":"2026-02-11T05:00:00Z","v":48601,"vw":5.907193},{"c":5.96,"h":6.02,"l":5.83,"n":894,"o":6,"t":"2026-02-12T05:00:00Z","v":63350,"vw":5.954865},{"c":5.98,"h":6.25,"l":5.89,"n":1592,"o":6.05,"t":"2026-02-13T05:00:00Z","v":142467,"vw":6.088867},{"c":6.21,"h":6.22,"l":5.8,"n":958,"o":5.92,"t":"2026-02-17T05:00:00Z","v":76333,"vw":6.13599},{"c":5.93,"h":6.404,"l":5.87,"n":1471,"o":6.13,"t":"2026-02-18T05:00:00Z","v":93525,"vw":6.043774},{"c":5.78,"h":5.89,"l":5.61,"n":1145,"o":5.81,"t":"2026-02-19T05:00:00Z","v":72106,"vw":5.759417},{"c":5.79,"h":5.89,"l":5.66,"n":1266,"o":5.8,"t":"2026-02-20T05:00:00Z","v":82908,"vw":5.785901},{"c":5.65,"h":5.94,"l":5.5125,"n":1675,"o":5.74,"t":"2026-02-23T05:00:00Z","v":117480,"vw":5.681132},{"c":5.62,"h":5.695,"l":5.4791,"n":1102,"o":5.68,"t":"2026-02-24T05:00:00Z","v":52713,"vw":5.607921},{"c":5.69,"h":5.7,"l":5.495,"n":722,"o":5.65,"t":"2026-02-25T05:00:00Z","v":51687,"vw":5.64081},{"c":5.75,"h":5.79,"l":5.6,"n":1087,"o":5.65,"t":"2026-02-26T05:00:00Z","v":63504,"vw":5.727692},{"c":5.42,"h":5.655,"l":5.36,"n":1270,"o":5.6,"t":"2026-02-27T05:00:00Z","v":94466,"vw":5.428064},{"c":5.78,"h":5.86,"l":5.29,"n":1509,"o":5.31,"t":"2026-03-02T05:00:00Z","v":105657,"vw":5.715926},{"c":5.45,"h":5.79,"l":5.24,"n":1828,"o":5.6,"t":"2026-03-03T05:00:00Z","v":113692,"vw":5.469527},{"c":5.46,"h":5.65,"l":5.23,"n":1252,"o":5.45,"t":"2026-03-04T05:00:00Z","v":58051,"vw":5.505426},{"c":5.11,"h":5.45,"l":5.01,"n":2328,"o":5.33,"t":"2026-03-05T05:00:00Z","v":136148,"vw":5.121633},{"c":5.12,"h":5.22,"l":4.8,"n":2462,"o":4.95,"t":"2026-03-06T05:00:00Z","v":162489,"vw":5.08624},{"c":5.08,"h":5.17,"l":4.85,"n":1608,"o":4.97,"t":"2026-03-09T04:00:00Z","v":896370,"vw":5.046689},{"c":5.25,"h":5.36,"l":4.99,"n":1421,"o":5.08,"t":"2026-03-10T04:00:00Z","v":104661,"vw":5.22032},{"c":5.11,"h":5.32,"l":5.11,"n":1437,"o":5.12,"t":"2026-03-11T04:00:00Z","v":67339,"vw":5.158525},{"c":4.9,"h":5.1,"l":4.865,"n":1134,"o":4.97,"t":"2026-03-12T04:00:00Z","v":61211,"vw":4.911368},{"c":4.58,"h":5.25,"l":4.45,"n":3796,"o":5.25,"t":"2026-03-13T04:00:00Z","v":242470,"vw":4.678636},{"c":4.83,"h":4.92,"l":4.6471,"n":4435,"o":4.7,"t":"2026-03-16T04:00:00Z","v":126937,"vw":4.812628},{"c":4.81,"h":5,"l":4.68,"n":2374,"o":4.79,"t":"2026-03-17T04:00:00Z","v":142783,"vw":4.810364},{"c":4.63,"h":4.83,"l":4.6,"n":1619,"o":4.72,"t":"2026-03-18T04:00:00Z","v":131579,"vw":4.648807},{"c":4.63,"h":4.86,"l":4.4,"n":1909,"o":4.56,"t":"2026-03-19T04:00:00Z","v":145148,"vw":4.585611},{"c":4.63,"h":4.69,"l":4.41,"n":2561,"o":4.67,"t":"2026-03-20T04:00:00Z","v":320474,"vw":4.585486},{"c":4.68,"h":4.94,"l":4.615,"n":1990,"o":4.7,"t":"2026-03-23T04:00:00Z","v":143801,"vw":4.696091},{"c":4.53,"h":4.83,"l":4.47,"n":1623,"o":4.57,"t":"2026-03-24T04:00:00Z","v":140601,"vw":4.545676},{"c":4.58,"h":4.63,"l":4.43,"n":1430,"o":4.55,"t":"2026-03-25T04:00:00Z","v":108476,"vw":4.551101},{"c":4.55,"h":4.59,"l":4.47,"n":1482,"o":4.5,"t":"2026-03-26T04:00:00Z","v":65696,"vw":4.54215},{"c":4.58,"h":4.605,"l":4.445,"n":1496,"o":4.47,"t":"2026-03-27T04:00:00Z","v":70786,"vw":4.54097},{"c":4.82,"h":4.83,"l":4.59,"n":2363,"o":4.66,"t":"2026-03-30T04:00:00Z","v":197946,"vw":4.723266},{"c":5.03,"h":5.1027,"l":4.7401,"n":1965,"o":4.98,"t":"2026-03-31T04:00:00Z","v":152110,"vw":4.989836},{"c":5.08,"h":5.24,"l":5.01,"n":1433,"o":5.13,"t":"2026-04-01T04:00:00Z","v":142178,"vw":5.094443},{"c":5.1,"h":5.12,"l":4.9,"n":737,"o":5.07,"t":"2026-04-02T04:00:00Z","v":70461,"vw":5.083216},{"c":5.17,"h":5.39,"l":5.08,"n":1742,"o":5.08,"t":"2026-04-06T04:00:00Z","v":87784,"vw":5.171561},{"c":5.22,"h":5.34,"l":4.96,"n":2041,"o":5.17,"t":"2026-04-07T04:00:00Z","v":142810,"vw":5.169429},{"c":5.46,"h":5.69,"l":5.291,"n":2633,"o":5.4,"t":"2026-04-08T04:00:00Z","v":156501,"vw":5.476886},{"c":5.58,"h":5.62,"l":5.26,"n":2506,"o":5.35,"t":"2026-04-09T04:00:00Z","v":118642,"vw":5.499239},{"c":5.36,"h":5.55,"l":5.28,"n":1445,"o":5.53,"t":"2026-04-10T04:00:00Z","v":91982,"vw":5.367572},{"c":5.59,"h":5.6,"l":5.32,"n":1431,"o":5.34,"t":"2026-04-13T04:00:00Z","v":86745,"vw":5.535204},{"c":5.5,"h":5.62,"l":5.4701,"n":951,"o":5.55,"t":"2026-04-14T04:00:00Z","v":59526,"vw":5.519814},{"c":5.39,"h":5.49,"l":5.3,"n":901,"o":5.44,"t":"2026-04-15T04:00:00Z","v":60218,"vw":5.399294},{"c":5.42,"h":5.43,"l":5.29,"n":802,"o":5.35,"t":"2026-04-16T04:00:00Z","v":48549,"vw":5.384831},{"c":5.59,"h":5.68,"l":5.37,"n":1439,"o":5.49,"t":"2026-04-17T04:00:00Z","v":115420,"vw":5.55586},{"c":5.66,"h":5.72,"l":5.33,"n":2082,"o":5.5,"t":"2026-04-20T04:00:00Z","v":158821,"vw":5.566064},{"c":5.63,"h":5.64,"l":5.48,"n":963,"o":5.61,"t":"2026-04-21T04:00:00Z","v":83852,"vw":5.588367},{"c":5.64,"h":5.68,"l":5.53,"n":848,"o":5.64,"t":"2026-04-22T04:00:00Z","v":41298,"vw":5.62345},{"c":5.57,"h":5.625,"l":5.51,"n":861,"o":5.58,"t":"2026-04-23T04:00:00Z","v":51405,"vw":5.568178},{"c":5.71,"h":5.73,"l":5.465,"n":1061,"o":5.53,"t":"2026-04-24T04:00:00Z","v":50133,"vw":5.673899},{"c":5.62,"h":5.75,"l":5.525,"n":1377,"o":5.64,"t":"2026-04-27T04:00:00Z","v":79347,"vw":5.663709},{"c":5.73,"h":5.81,"l":5.45,"n":1226,"o":5.58,"t":"2026-04-28T04:00:00Z","v":70108,"vw":5.703163},{"c":5.53,"h":5.755,"l":5.47,"n":1888,"o":5.7,"t":"2026-04-29T04:00:00Z","v":79072,"vw":5.54186},{"c":5.4,"h":5.545,"l":5.375,"n":1415,"o":5.46,"t":"2026-04-30T04:00:00Z","v":72537,"vw":5.411975},{"c":5.38,"h":5.49,"l":5.335,"n":1045,"o":5.4,"t":"2026-05-01T04:00:00Z","v":45121,"vw":5.386876},{"c":5.27,"h":5.48,"l":5.185,"n":2146,"o":5.3,"t":"2026-05-04T04:00:00Z","v":101616,"vw":5.273638},{"c":5.5,"h":5.5,"l":5.27,"n":1615,"o":5.34,"t":"2026-05-05T04:00:00Z","v":67170,"vw":5.445764},{"c":5.62,"h":5.635,"l":5.48,"n":1347,"o":5.49,"t":"2026-05-06T04:00:00Z","v":68019,"vw":5.5915},{"c":5.66,"h":5.735,"l":5.51,"n":1741,"o":5.68,"t":"2026-05-07T04:00:00Z","v":104480,"vw":5.647988},{"c":5.24,"h":5.54,"l":5.025,"n":1750,"o":5.54,"t":"2026-05-08T04:00:00Z","v":96042,"vw":5.20317},{"c":5.21,"h":5.555,"l":5.15,"n":1883,"o":5.18,"t":"2026-05-11T04:00:00Z","v":106835,"vw":5.274107},{"c":5.13,"h":5.31,"l":5.075,"n":1512,"o":5.14,"t":"2026-05-12T04:00:00Z","v":79985,"vw":5.18455},{"c":5.13,"h":5.28,"l":5.05,"n":1031,"o":5.05,"t":"2026-05-13T04:00:00Z","v":69720,"vw":5.127639},{"c":5.26,"h":5.37,"l":5.15,"n":1523,"o":5.15,"t":"2026-05-14T04:00:00Z","v":52589,"vw":5.257986},{"c":5.22,"h":5.3699,"l":5.125,"n":2015,"o":5.16,"t":"2026-05-15T04:00:00Z","v":125241,"vw":5.244154},{"c":5.02,"h":5.43,"l":4.99,"n":2027,"o":5.22,"t":"2026-05-18T04:00:00Z","v":127233,"vw":5.106657},{"c":4.86,"h":5,"l":4.8,"n":1306,"o":4.97,"t":"2026-05-19T04:00:00Z","v":63289,"vw":4.866388},{"c":4.8,"h":5.1299,"l":4.76,"n":1941,"o":4.83,"t":"2026-05-20T04:00:00Z","v":103889,"vw":4.826373},{"c":4.94,"h":5.01,"l":4.725,"n":1249,"o":4.77,"t":"2026-05-21T04:00:00Z","v":82554,"vw":4.893198},{"c":4.94,"h":5.07,"l":4.87,"n":1529,"o":4.93,"t":"2026-05-22T04:00:00Z","v":60887,"vw":4.933449},{"c":5.06,"h":5.45,"l":4.93,"n":3230,"o":4.94,"t":"2026-05-26T04:00:00Z","v":200806,"vw":5.181394},{"c":5.17,"h":5.19,"l":4.95,"n":1230,"o":5.05,"t":"2026-05-27T04:00:00Z","v":60686,"vw":5.120146},{"c":5.21,"h":5.31,"l":4.89,"n":1476,"o":5.09,"t":"2026-05-28T04:00:00Z","v":59533,"vw":5.177251},{"c":5.19,"h":5.335,"l":5.01,"n":1464,"o":5.16,"t":"2026-05-29T04:00:00Z","v":91807,"vw":5.211028},{"c":5.36,"h":5.39,"l":5.07,"n":1709,"o":5.2,"t":"2026-06-01T04:00:00Z","v":51810,"vw":5.260944},{"c":5.49,"h":5.5,"l":5.06,"n":2093,"o":5.32,"t":"2026-06-02T04:00:00Z","v":89447,"vw":5.415039},{"c":4.96,"h":5.39,"l":4.94,"n":1795,"o":5.39,"t":"2026-06-03T04:00:00Z","v":124329,"vw":5.09673},{"c":5.12,"h":5.195,"l":4.9405,"n":1288,"o":5.05,"t":"2026-06-04T04:00:00Z","v":64228,"vw":5.088203},{"c":5.18,"h":5.43,"l":5.01,"n":2646,"o":5.04,"t":"2026-06-05T04:00:00Z","v":176503,"vw":5.151923},{"c":5.3,"h":5.36,"l":5.17,"n":801,"o":5.17,"t":"2026-06-08T04:00:00Z","v":47206,"vw":5.28202},{"c":5.42,"h":5.455,"l":5.235,"n":1574,"o":5.3,"t":"2026-06-09T04:00:00Z","v":80044,"vw":5.382625},{"c":5.38,"h":5.535,"l":5.255,"n":1796,"o":5.43,"t":"2026-06-10T04:00:00Z","v":129496,"vw":5.419282},{"c":5.5,"h":5.51,"l":5.275,"n":1383,"o":5.48,"t":"2026-06-11T04:00:00Z","v":65413,"vw":5.459181},{"c":5.56,"h":5.68,"l":5.4,"n":1993,"o":5.41,"t":"2026-06-12T04:00:00Z","v":111537,"vw":5.537717},{"c":5.6,"h":5.74,"l":5.5,"n":1246,"o":5.64,"t":"2026-06-15T04:00:00Z","v":67726,"vw":5.585555},{"c":5.62,"h":5.72,"l":5.49,"n":1210,"o":5.68,"t":"2026-06-16T04:00:00Z","v":72724,"vw":5.617484},{"c":5.68,"h":5.74,"l":5.52,"n":1492,"o":5.69,"t":"2026-06-17T04:00:00Z","v":72953,"vw":5.659588},{"c":5.85,"h":5.89,"l":5.58,"n":999,"o":5.66,"t":"2026-06-18T04:00:00Z","v":167846,"vw":5.768592},{"c":5.88,"h":6,"l":5.49,"n":1605,"o":5.81,"t":"2026-06-22T04:00:00Z","v":114394,"vw":5.841302},{"c":5.89,"h":6,"l":5.64,"n":2203,"o":5.78,"t":"2026-06-23T04:00:00Z","v":72946,"vw":5.811672},{"c":5.86,"h":5.96,"l":5.745,"n":1814,"o":5.83,"t":"2026-06-24T04:00:00Z","v":98073,"vw":5.871029},{"c":5.95,"h":6,"l":5.86,"n":1246,"o":5.88,"t":"2026-06-25T04:00:00Z","v":68021,"vw":5.936535},{"c":6.38,"h":6.54,"l":5.795,"n":3463,"o":5.96,"t":"2026-06-26T04:00:00Z","v":903852,"vw":6.324449},{"c":6.18,"h":6.5,"l":5.86,"n":2294,"o":6.4,"t":"2026-06-29T04:00:00Z","v":180452,"vw":6.163781},{"c":5.74,"h":6.406,"l":5.66,"n":2826,"o":6.09,"t":"2026-06-30T04:00:00Z","v":204848,"vw":5.979367},{"c":5.95,"h":6.12,"l":5.56,"n":2897,"o":5.78,"t":"2026-07-01T04:00:00Z","v":190119,"vw":5.951097},{"c":5.94,"h":6.04,"l":5.83,"n":1179,"o":5.96,"t":"2026-07-02T04:00:00Z","v":77390,"vw":5.943276},{"c":5.8,"h":5.9899,"l":5.79,"n":1991,"o":5.89,"t":"2026-07-06T04:00:00Z","v":97434,"vw":5.844975},{"c":5.55,"h":5.97,"l":5.48,"n":2763,"o":5.91,"t":"2026-07-07T04:00:00Z","v":111487,"vw":5.644344},{"c":5.62,"h":5.74,"l":5.26,"n":2310,"o":5.55,"t":"2026-07-08T04:00:00Z","v":184047,"vw":5.529034},{"c":5.59,"h":5.7,"l":5.4425,"n":1069,"o":5.6,"t":"2026-07-09T04:00:00Z","v":50629,"vw":5.585659},{"c":5.66,"h":5.685,"l":5.52,"n":877,"o":5.52,"t":"2026-07-10T04:00:00Z","v":50964,"vw":5.638721},{"c":5.61,"h":5.735,"l":5.54,"n":1631,"o":5.63,"t":"2026-07-13T04:00:00Z","v":98812,"vw":5.619052},{"c":5.53,"h":5.77,"l":5.53,"n":1198,"o":5.62,"t":"2026-07-14T04:00:00Z","v":77611,"vw":5.592655},{"c":5.56,"h":5.66,"l":5.55,"n":1718,"o":5.56,"t":"2026-07-15T04:00:00Z","v":57574,"vw":5.591155},{"c":5.45,"h":5.65,"l":5.44,"n":2122,"o":5.51,"t":"2026-07-16T04:00:00Z","v":78083,"vw":5.515152},{"c":5.37,"h":5.65,"l":5.08,"n":2834,"o":5.45,"t":"2026-07-17T04:00:00Z","v":187159,"vw":5.334092},{"c":5.3,"h":5.48,"l":5.275,"n":1667,"o":5.45,"t":"2026-07-20T04:00:00Z","v":93877,"vw":5.354411},{"c":5.23,"h":5.36,"l":5.15,"n":789,"o":5.19,"t":"2026-07-21T04:00:00Z","v":53048,"vw":5.234598},{"c":5.1,"h":5.225,"l":5.08,"n":2263,"o":5.16,"t":"2026-07-22T04:00:00Z","v":102873,"vw":5.121593},{"c":4.92,"h":5.195,"l":4.85,"n":2761,"o":5.07,"t":"2026-07-23T04:00:00Z","v":100354,"vw":4.942294},{"c":4.84,"h":5.025,"l":4.78,"n":2130,"o":4.97,"t":"2026-07-24T04:00:00Z","v":116673,"vw":4.849786},{"c":4.91,"h":5.05,"l":4.8,"n":2585,"o":4.85,"t":"2026-07-27T04:00:00Z","v":157535,"vw":4.898355},{"c":5.08,"h":5.21,"l":4.925,"n":2635,"o":4.93,"t":"2026-07-28T04:00:00Z","v":139402,"vw":5.064404},{"c":4.9,"h":5.2082,"l":4.87,"n":1768,"o":5.05,"t":"2026-07-29T04:00:00Z","v":80276,"vw":4.986277},{"c":4.86,"h":4.96,"l":4.81,"n":1780,"o":4.82,"t":"2026-07-30T04:00:00Z","v":71882,"vw":4.87701},{"c":4.73,"h":4.995,"l":4.67,"n":2313,"o":4.86,"t":"2026-07-31T04:00:00Z","v":116726,"vw":4.749417},{"c":4.66,"h":4.9,"l":4.62,"n":1475,"o":4.74,"t":"2026-08-03T04:00:00Z","v":118820,"vw":4.706546},{"c":4.64,"h":4.7434,"l":4.49,"n":2249,"o":4.71,"t":"2026-08-04T04:00:00Z","v":232394,"vw":4.604244},{"c":4.65,"h":4.75,"l":4.56,"n":875,"o":4.67,"t":"2026-08-05T04:00:00Z","v":64736,"vw":4.645781},{"c":4.57,"h":4.7221,"l":4.45,"n":1703,"o":4.7,"t":"2026-08-06T04:00:00Z","v":114838,"vw":4.545609},{"c":3.8,"h":4.35,"l":3.7161,"n":3999,"o":4.35,"t":"2026-08-07T04:00:00Z","v":395244,"vw":3.934748},{"c":3.84,"h":4.0539,"l":3.77,"n":3018,"o":3.81,"t":"2026-08-10T04:00:00Z","v":236009,"vw":3.907714},{"c":3.72,"h":3.86,"l":3.56,"n":4387,"o":3.82,"t":"2026-08-11T04:00:00Z","v":325168,"vw":3.697125},{"c":3.92,"h":3.96,"l":3.8,"n":3967,"o":3.83,"t":"2026-08-12T04:00:00Z","v":260879,"vw":3.90589},{"c":3.9,"h":4.04,"l":3.87,"n":1997,"o":3.94,"t":"2026-08-13T04:00:00Z","v":130292,"vw":3.93311},{"c":3.97,"h":4.05,"l":3.8,"n":1782,"o":3.9,"t":"2026-08-14T04:00:00Z","v":96419,"vw":3.962329},{"c":3.82,"h":4.03,"l":3.78,"n":3634,"o":3.97,"t":"2026-08-17T04:00:00Z","v":176082,"vw":3.870205},{"c":3.8,"h":3.9268,"l":3.77,"n":1584,"o":3.8,"t":"2026-08-18T04:00:00Z","v":117997,"vw":3.823926},{"c":3.87,"h":3.99,"l":3.75,"n":2676,"o":3.85,"t":"2026-08-19T04:00:00Z","v":153307,"vw":3.874898},{"c":3.8,"h":3.94,"l":3.8,"n":2128,"o":3.88,"t":"2026-08-20T04:00:00Z","v":140804,"vw":3.85244},{"c":3.76,"h":3.88,"l":3.75,"n":2013,"o":3.83,"t":"2026-08-21T04:00:00Z","v":120245,"vw":3.797439},{"c":3.94,"h":3.97,"l":3.76,"n":2004,"o":3.79,"t":"2026-08-24T04:00:00Z","v":127301,"vw":3.858685},{"c":3.89,"h":4.03,"l":3.82,"n":1939,"o":3.97,"t":"2026-08-25T04:00:00Z","v":104307,"vw":3.874274},{"c":3.93,"h":3.95,"l":3.87,"n":1767,"o":3.87,"t":"2026-08-26T04:00:00Z","v":88599,"vw":3.928885},{"c":3.92,"h":3.9699,"l":3.89,"n":1100,"o":3.89,"t":"2026-08-27T04:00:00Z","v":61516,"vw":3.922847},{"c":3.84,"h":4,"l":3.83,"n":2272,"o":3.97,"t":"2026-08-28T04:00:00Z","v":93351,"vw":3.890519},{"c":3.76,"h":3.895,"l":3.7,"n":2570,"o":3.87,"t":"2026-08-31T04:00:00Z","v":155740,"vw":3.778049},{"c":3.81,"h":3.89,"l":3.73,"n":1647,"o":3.73,"t":"2026-09-01T04:00:00Z","v":110742,"vw":3.816928},{"c":3.89,"h":3.97,"l":3.85,"n":1743,"o":3.85,"t":"2026-09-02T04:00:00Z","v":141923,"vw":3.90569},{"c":3.97,"h":4.055,"l":3.8616,"n":1519,"o":3.94,"t":"2026-09-03T04:00:00Z","v":92418,"vw":3.948651},{"c":3.95,"h":3.99,"l":3.845,"n":1294,"o":3.94,"t":"2026-09-04T04:00:00Z","v":101228,"vw":3.934992},{"c":3.82,"h":3.95,"l":3.8,"n":2633,"o":3.92,"t":"2026-09-08T04:00:00Z","v":85674,"vw":3.847033},{"c":3.61,"h":3.825,"l":3.5527,"n":3040,"o":3.79,"t":"2026-09-09T04:00:00Z","v":184297,"vw":3.657652},{"c":3.5,"h":3.84,"l":3.46,"n":2443,"o":3.64,"t":"2026-09-10T04:00:00Z","v":146730,"vw":3.52123},{"c":3.58,"h":3.635,"l":3.46,"n":2579,"o":3.57,"t":"2026-09-11T04:00:00Z","v":152309,"vw":3.573313},{"c":3.62,"h":3.64,"l":3.482,"n":1888,"o":3.61,"t":"2026-09-14T04:00:00Z","v":128770,"vw":3.591383},{"c":3.53,"h":3.62,"l":3.51,"n":1767,"o":3.62,"t":"2026-09-15T04:00:00Z","v":82594,"vw":3.546949},{"c":3.53,"h":3.6,"l":3.53,"n":2226,"o":3.58,"t":"2026-09-16T04:00:00Z","v":113740,"vw":3.556582},{"c":3.48,"h":3.6455,"l":3.39,"n":1765,"o":3.61,"t":"2026-09-17T04:00:00Z","v":99290,"vw":3.483214},{"c":3.58,"h":3.6,"l":3.46,"n":1861,"o":3.48,"t":"2026-09-18T04:00:00Z","v":327798,"vw":3.551809},{"c":3.61,"h":3.65,"l":3.4,"n":1950,"o":3.6,"t":"2026-09-21T04:00:00Z","v":106986,"vw":3.583668},{"c":3.71,"h":3.73,"l":3.58,"n":1667,"o":3.63,"t":"2026-09-22T04:00:00Z","v":123342,"vw":3.662919},{"c":3.53,"h":3.69,"l":3.525,"n":1900,"o":3.67,"t":"2026-09-23T04:00:00Z","v":97844,"vw":3.566019},{"c":3.61,"h":3.62,"l":3.52,"n":1701,"o":3.54,"t":"2026-09-24T04:00:00Z","v":103286,"vw":3.59441},{"c":3.59,"h":3.67,"l":3.48,"n":2110,"o":3.59,"t":"2026-09-25T04:00:00Z","v":148333,"vw":3.59612},{"c":3.61,"h":3.655,"l":3.5498,"n":1573,"o":3.61,"t":"2026-09-28T04:00:00Z","v":96472,"vw":3.61433},{"c":3.62,"h":3.71,"l":3.59,"n":1571,"o":3.64,"t":"2026-09-29T04:00:00Z","v":85670,"vw":3.618711},{"c":3.45,"h":3.66,"l":3.44,"n":1803,"o":3.66,"t":"2026-09-30T04:00:00Z","v":137222,"vw":3.51693},{"c":3.47,"h":3.62,"l":3.38,"n":1512,"o":3.47,"t":"2026-10-01T04:00:00Z","v":96021,"vw":3.439217},{"c":3.54,"h":3.6,"l":3.49,"n":1341,"o":3.53,"t":"2026-10-02T04:00:00Z","v":85067,"vw":3.54938},{"c":3.56,"h":3.6,"l":3.51,"n":1310,"o":3.51,"t":"2026-10-05T04:00:00Z","v":106365,"vw":3.567175},{"c":3.52,"h":3.68,"l":3.47,"n":1538,"o":3.6,"t":"2026-10-06T04:00:00Z","v":99209,"vw":3.541002},{"c":3.47,"h":3.48,"l":3.405,"n":1425,"o":3.48,"t":"2026-10-07T04:00:00Z","v":80764,"vw":3.459262},{"c":3.53,"h":3.565,"l":3.42,"n":1426,"o":3.42,"t":"2026-10-08T04:00:00Z","v":140572,"vw":3.524431},{"c":3.47,"h":3.58,"l":3.405,"n":1092,"o":3.49,"t":"2026-10-09T04:00:00Z","v":84178,"vw":3.449522},{"c":3.5,"h":3.54,"l":3.44,"n":1349,"o":3.45,"t":"2026-10-12T04:00:00Z","v":90618,"vw":3.488325},{"c":3.38,"h":3.55,"l":3.38,"n":2772,"o":3.55,"t":"2026-10-13T04:00:00Z","v":126177,"vw":3.415393},{"c":3.37,"h":3.475,"l":3.31,"n":1557,"o":3.38,"t":"2026-10-14T04:00:00Z","v":129353,"vw":3.371784},{"c":3.47,"h":3.49,"l":3.37,"n":1269,"o":3.42,"t":"2026-10-15T04:00:00Z","v":106468,"vw":3.453551},{"c":3.44,"h":3.5,"l":3.435,"n":1035,"o":3.47,"t":"2026-10-16T04:00:00Z","v":75386,"vw":3.45569},{"c":3.45,"h":3.48,"l":3.33,"n":969,"o":3.48,"t":"2026-10-19T04:00:00Z","v":97127,"vw":3.411595},{"c":3.53,"h":3.6,"l":3.365,"n":1354,"o":3.45,"t":"2026-10-20T04:00:00Z","v":124959,"vw":3.536501},{"c":3.59,"h":3.6,"l":3.47,"n":1173,"o":3.49,"t":"2026-10-21T04:00:00Z","v":116964,"vw":3.560187},{"c":3.575,"h":3.65,"l":3.43,"n":97,"o":3.55,"t":"2026-10-22T04:00:00Z","v":7401,"vw":3.555705}],"volatilityBars":[{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-09-21T08:00:00Z","v":100,"vw":3.58},{"c":3.54,"h":3.635,"l":3.4,"n":32,"o":3.6,"t":"2026-09-21T13:30:00Z","v":4750,"vw":3.562261},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-09-21T13:45:00Z","v":224,"vw":3.58},{"c":3.56,"h":3.58,"l":3.56,"n":23,"o":3.58,"t":"2026-09-21T14:30:00Z","v":1237,"vw":3.565714},{"c":3.55,"h":3.55,"l":3.54,"n":48,"o":3.54,"t":"2026-09-21T14:45:00Z","v":1920,"vw":3.544329},{"c":3.54,"h":3.56,"l":3.53,"n":117,"o":3.555,"t":"2026-09-21T15:00:00Z","v":4980,"vw":3.551735},{"c":3.57,"h":3.59,"l":3.55,"n":51,"o":3.55,"t":"2026-09-21T15:15:00Z","v":8598,"vw":3.580169},{"c":3.55,"h":3.56,"l":3.54,"n":73,"o":3.55,"t":"2026-09-21T15:30:00Z","v":3168,"vw":3.551606},{"c":3.53,"h":3.55,"l":3.53,"n":110,"o":3.55,"t":"2026-09-21T15:45:00Z","v":4587,"vw":3.5416},{"c":3.53,"h":3.53,"l":3.53,"n":44,"o":3.53,"t":"2026-09-21T16:00:00Z","v":1628,"vw":3.53},{"c":3.53,"h":3.54,"l":3.53,"n":24,"o":3.54,"t":"2026-09-21T16:15:00Z","v":1155,"vw":3.536637},{"c":3.53,"h":3.53,"l":3.52,"n":22,"o":3.52,"t":"2026-09-21T16:30:00Z","v":459,"vw":3.526667},{"c":3.54,"h":3.55,"l":3.53,"n":22,"o":3.53,"t":"2026-09-21T16:45:00Z","v":892,"vw":3.539677},{"c":3.55,"h":3.56,"l":3.53,"n":98,"o":3.53,"t":"2026-09-21T17:00:00Z","v":2607,"vw":3.55},{"c":3.54,"h":3.54,"l":3.54,"n":56,"o":3.54,"t":"2026-09-21T17:15:00Z","v":638,"vw":3.54},{"c":3.53,"h":3.53,"l":3.53,"n":12,"o":3.53,"t":"2026-09-21T17:30:00Z","v":577,"vw":3.53},{"c":3.52,"h":3.52,"l":3.52,"n":16,"o":3.52,"t":"2026-09-21T17:45:00Z","v":1045,"vw":3.52},{"c":3.54,"h":3.54,"l":3.51,"n":111,"o":3.5116,"t":"2026-09-21T18:00:00Z","v":5877,"vw":3.519327},{"c":3.5499,"h":3.5499,"l":3.54,"n":20,"o":3.54,"t":"2026-09-21T18:15:00Z","v":462,"vw":3.546402},{"c":3.56,"h":3.56,"l":3.55,"n":57,"o":3.55,"t":"2026-09-21T18:30:00Z","v":2302,"vw":3.555},{"c":3.579,"h":3.579,"l":3.565,"n":33,"o":3.565,"t":"2026-09-21T18:45:00Z","v":1623,"vw":3.572438},{"c":3.58,"h":3.58,"l":3.58,"n":6,"o":3.58,"t":"2026-09-21T19:00:00Z","v":313,"vw":3.58},{"c":3.6,"h":3.61,"l":3.59,"n":77,"o":3.59,"t":"2026-09-21T19:15:00Z","v":5404,"vw":3.600727},{"c":3.62,"h":3.62,"l":3.6,"n":52,"o":3.605,"t":"2026-09-21T19:30:00Z","v":2147,"vw":3.606224},{"c":3.63,"h":3.65,"l":3.6,"n":321,"o":3.6294,"t":"2026-09-21T19:45:00Z","v":16521,"vw":3.629278},{"c":3.61,"h":3.61,"l":3.61,"n":8,"o":3.61,"t":"2026-09-21T20:00:00Z","v":23603,"vw":3.61},{"c":3.59,"h":3.63,"l":3.59,"n":49,"o":3.63,"t":"2026-09-22T13:30:00Z","v":3011,"vw":3.618161},{"c":3.6,"h":3.641,"l":3.6,"n":48,"o":3.605,"t":"2026-09-22T13:45:00Z","v":3587,"vw":3.613574},{"c":3.63,"h":3.64,"l":3.62,"n":26,"o":3.64,"t":"2026-09-22T14:00:00Z","v":1069,"vw":3.625988},{"c":3.63,"h":3.63,"l":3.625,"n":15,"o":3.625,"t":"2026-09-22T14:15:00Z","v":759,"vw":3.628333},{"c":3.61,"h":3.62,"l":3.61,"n":33,"o":3.62,"t":"2026-09-22T14:30:00Z","v":724,"vw":3.61313},{"c":3.59,"h":3.6,"l":3.59,"n":26,"o":3.6,"t":"2026-09-22T14:45:00Z","v":746,"vw":3.594},{"c":3.59,"h":3.605,"l":3.59,"n":26,"o":3.59,"t":"2026-09-22T15:00:00Z","v":1914,"vw":3.592885},{"c":3.6,"h":3.6,"l":3.58,"n":74,"o":3.59,"t":"2026-09-22T15:15:00Z","v":3592,"vw":3.588933},{"c":3.59,"h":3.6,"l":3.58,"n":51,"o":3.6,"t":"2026-09-22T15:30:00Z","v":2716,"vw":3.590952},{"c":3.59,"h":3.59,"l":3.59,"n":27,"o":3.59,"t":"2026-09-22T15:45:00Z","v":644,"vw":3.59},{"c":3.6,"h":3.61,"l":3.59,"n":62,"o":3.59,"t":"2026-09-22T16:15:00Z","v":3364,"vw":3.601014},{"c":3.6,"h":3.611,"l":3.6,"n":33,"o":3.611,"t":"2026-09-22T16:30:00Z","v":11009,"vw":3.603825},{"c":3.59,"h":3.605,"l":3.59,"n":61,"o":3.605,"t":"2026-09-22T16:45:00Z","v":4158,"vw":3.595761},{"c":3.6076,"h":3.62,"l":3.6,"n":21,"o":3.6,"t":"2026-09-22T17:00:00Z","v":7961,"vw":3.601083},{"c":3.63,"h":3.63,"l":3.62,"n":28,"o":3.62,"t":"2026-09-22T17:15:00Z","v":1141,"vw":3.62753},{"c":3.64,"h":3.64,"l":3.6201,"n":22,"o":3.6201,"t":"2026-09-22T17:30:00Z","v":779,"vw":3.631016},{"c":3.69,"h":3.69,"l":3.65,"n":120,"o":3.66,"t":"2026-09-22T17:45:00Z","v":5086,"vw":3.667174},{"c":3.6829,"h":3.69,"l":3.6829,"n":2,"o":3.69,"t":"2026-09-22T18:00:00Z","v":666,"vw":3.686183},{"c":3.7,"h":3.7099,"l":3.7,"n":36,"o":3.7,"t":"2026-09-22T18:15:00Z","v":3457,"vw":3.703081},{"c":3.69,"h":3.7,"l":3.675,"n":59,"o":3.7,"t":"2026-09-22T18:30:00Z","v":4905,"vw":3.691039},{"c":3.7,"h":3.7,"l":3.685,"n":29,"o":3.685,"t":"2026-09-22T19:00:00Z","v":1520,"vw":3.692545},{"c":3.69,"h":3.695,"l":3.685,"n":33,"o":3.695,"t":"2026-09-22T19:15:00Z","v":5464,"vw":3.690989},{"c":3.72,"h":3.72,"l":3.695,"n":75,"o":3.695,"t":"2026-09-22T19:30:00Z","v":5170,"vw":3.712408},{"c":3.7,"h":3.73,"l":3.695,"n":282,"o":3.72,"t":"2026-09-22T19:45:00Z","v":22558,"vw":3.715462},{"c":3.71,"h":3.71,"l":3.71,"n":6,"o":3.71,"t":"2026-09-22T20:00:00Z","v":19961,"vw":3.71},{"c":3.69,"h":3.69,"l":3.64,"n":26,"o":3.67,"t":"2026-09-23T13:30:00Z","v":1428,"vw":3.672547},{"c":3.63,"h":3.63,"l":3.6,"n":30,"o":3.61,"t":"2026-09-23T13:45:00Z","v":3325,"vw":3.612665},{"c":3.61,"h":3.62,"l":3.6,"n":62,"o":3.62,"t":"2026-09-23T14:00:00Z","v":2450,"vw":3.610215},{"c":3.59,"h":3.62,"l":3.59,"n":44,"o":3.61,"t":"2026-09-23T14:15:00Z","v":1542,"vw":3.607333},{"c":3.575,"h":3.6,"l":3.575,"n":54,"o":3.6,"t":"2026-09-23T14:30:00Z","v":2053,"vw":3.586201},{"c":3.59,"h":3.59,"l":3.59,"n":29,"o":3.59,"t":"2026-09-23T14:45:00Z","v":1281,"vw":3.59},{"c":3.58,"h":3.58,"l":3.58,"n":68,"o":3.58,"t":"2026-09-23T15:00:00Z","v":911,"vw":3.58},{"c":3.57,"h":3.59,"l":3.57,"n":29,"o":3.58,"t":"2026-09-23T15:15:00Z","v":1459,"vw":3.575647},{"c":3.59,"h":3.595,"l":3.57,"n":40,"o":3.57,"t":"2026-09-23T15:30:00Z","v":2613,"vw":3.580249},{"c":3.595,"h":3.595,"l":3.59,"n":29,"o":3.595,"t":"2026-09-23T15:45:00Z","v":1535,"vw":3.591},{"c":3.6,"h":3.61,"l":3.6,"n":45,"o":3.6,"t":"2026-09-23T16:00:00Z","v":2564,"vw":3.607431},{"c":3.59,"h":3.6,"l":3.59,"n":96,"o":3.6,"t":"2026-09-23T16:15:00Z","v":5734,"vw":3.596326},{"c":3.59,"h":3.59,"l":3.575,"n":37,"o":3.5842,"t":"2026-09-23T16:30:00Z","v":3383,"vw":3.584782},{"c":3.59,"h":3.59,"l":3.59,"n":4,"o":3.59,"t":"2026-09-23T16:45:00Z","v":103,"vw":3.59},{"c":3.57,"h":3.57,"l":3.57,"n":5,"o":3.57,"t":"2026-09-23T17:00:00Z","v":166,"vw":3.57},{"c":3.58,"h":3.58,"l":3.5701,"n":13,"o":3.58,"t":"2026-09-23T17:15:00Z","v":874,"vw":3.576456},{"c":3.575,"h":3.58,"l":3.57,"n":17,"o":3.58,"t":"2026-09-23T17:30:00Z","v":1102,"vw":3.573889},{"c":3.6,"h":3.6,"l":3.575,"n":81,"o":3.575,"t":"2026-09-23T17:45:00Z","v":2386,"vw":3.593193},{"c":3.585,"h":3.585,"l":3.585,"n":6,"o":3.585,"t":"2026-09-23T18:00:00Z","v":339,"vw":3.585},{"c":3.6,"h":3.6,"l":3.59,"n":18,"o":3.59,"t":"2026-09-23T18:15:00Z","v":1167,"vw":3.593715},{"c":3.59,"h":3.5995,"l":3.59,"n":12,"o":3.5992,"t":"2026-09-23T18:30:00Z","v":1342,"vw":3.596918},{"c":3.58,"h":3.595,"l":3.58,"n":69,"o":3.59,"t":"2026-09-23T18:45:00Z","v":4332,"vw":3.586835},{"c":3.57,"h":3.57,"l":3.57,"n":14,"o":3.57,"t":"2026-09-23T19:00:00Z","v":354,"vw":3.57},{"c":3.57,"h":3.575,"l":3.565,"n":66,"o":3.57,"t":"2026-09-23T19:15:00Z","v":3208,"vw":3.5699},{"c":3.565,"h":3.57,"l":3.555,"n":89,"o":3.57,"t":"2026-09-23T19:30:00Z","v":5733,"vw":3.563276},{"c":3.54,"h":3.565,"l":3.525,"n":328,"o":3.565,"t":"2026-09-23T19:45:00Z","v":12968,"vw":3.548033},{"c":3.53,"h":3.53,"l":3.53,"n":5,"o":3.53,"t":"2026-09-23T20:00:00Z","v":23240,"vw":3.53},{"c":3.5225,"h":3.575,"l":3.52,"n":31,"o":3.54,"t":"2026-09-24T13:30:00Z","v":1969,"vw":3.531923},{"c":3.54,"h":3.545,"l":3.52,"n":64,"o":3.53,"t":"2026-09-24T13:45:00Z","v":3526,"vw":3.527501},{"c":3.575,"h":3.575,"l":3.54,"n":38,"o":3.54,"t":"2026-09-24T14:00:00Z","v":1478,"vw":3.553626},{"c":3.56,"h":3.57,"l":3.56,"n":37,"o":3.57,"t":"2026-09-24T14:15:00Z","v":1876,"vw":3.566663},{"c":3.57,"h":3.57,"l":3.56,"n":46,"o":3.565,"t":"2026-09-24T14:30:00Z","v":2319,"vw":3.565086},{"c":3.565,"h":3.565,"l":3.565,"n":5,"o":3.565,"t":"2026-09-24T14:45:00Z","v":375,"vw":3.565},{"c":3.56,"h":3.565,"l":3.56,"n":43,"o":3.565,"t":"2026-09-24T15:00:00Z","v":1783,"vw":3.560934},{"c":3.56,"h":3.565,"l":3.56,"n":46,"o":3.565,"t":"2026-09-24T15:15:00Z","v":885,"vw":3.561185},{"c":3.58,"h":3.6,"l":3.565,"n":139,"o":3.565,"t":"2026-09-24T15:30:00Z","v":9290,"vw":3.581214},{"c":3.575,"h":3.58,"l":3.575,"n":25,"o":3.58,"t":"2026-09-24T15:45:00Z","v":632,"vw":3.578106},{"c":3.58,"h":3.585,"l":3.575,"n":33,"o":3.575,"t":"2026-09-24T16:00:00Z","v":1658,"vw":3.579541},{"c":3.61,"h":3.62,"l":3.585,"n":163,"o":3.59,"t":"2026-09-24T16:15:00Z","v":9070,"vw":3.60463},{"c":3.595,"h":3.61,"l":3.595,"n":36,"o":3.61,"t":"2026-09-24T16:30:00Z","v":1969,"vw":3.604231},{"c":3.58,"h":3.59,"l":3.58,"n":47,"o":3.59,"t":"2026-09-24T16:45:00Z","v":3792,"vw":3.581607},{"c":3.62,"h":3.62,"l":3.58,"n":125,"o":3.58,"t":"2026-09-24T17:00:00Z","v":9233,"vw":3.600827},{"c":3.59,"h":3.6155,"l":3.585,"n":83,"o":3.6155,"t":"2026-09-24T17:15:00Z","v":3658,"vw":3.603243},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-09-24T17:30:00Z","v":200,"vw":3.59},{"c":3.605,"h":3.61,"l":3.59,"n":25,"o":3.59,"t":"2026-09-24T17:45:00Z","v":1825,"vw":3.601655},{"c":3.6,"h":3.6,"l":3.595,"n":30,"o":3.6,"t":"2026-09-24T18:00:00Z","v":2531,"vw":3.599472},{"c":3.605,"h":3.605,"l":3.6001,"n":12,"o":3.605,"t":"2026-09-24T18:15:00Z","v":2770,"vw":3.602742},{"c":3.6,"h":3.605,"l":3.6,"n":29,"o":3.605,"t":"2026-09-24T18:30:00Z","v":2296,"vw":3.60241},{"c":3.605,"h":3.605,"l":3.6,"n":7,"o":3.6,"t":"2026-09-24T18:45:00Z","v":478,"vw":3.6025},{"c":3.595,"h":3.605,"l":3.59,"n":58,"o":3.59,"t":"2026-09-24T19:00:00Z","v":3497,"vw":3.598578},{"c":3.6,"h":3.6,"l":3.595,"n":35,"o":3.595,"t":"2026-09-24T19:15:00Z","v":1798,"vw":3.598846},{"c":3.605,"h":3.605,"l":3.595,"n":23,"o":3.595,"t":"2026-09-24T19:30:00Z","v":1648,"vw":3.601661},{"c":3.62,"h":3.62,"l":3.595,"n":192,"o":3.605,"t":"2026-09-24T19:45:00Z","v":11041,"vw":3.608829},{"c":3.61,"h":3.61,"l":3.61,"n":5,"o":3.61,"t":"2026-09-24T20:00:00Z","v":14544,"vw":3.61},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-24T21:30:00Z","v":100,"vw":3.6},{"c":3.59,"h":3.59,"l":3.59,"n":12,"o":3.59,"t":"2026-09-25T13:30:00Z","v":1113,"vw":3.59},{"c":3.5525,"h":3.57,"l":3.5525,"n":16,"o":3.57,"t":"2026-09-25T14:00:00Z","v":594,"vw":3.564167},{"c":3.515,"h":3.561,"l":3.515,"n":59,"o":3.55,"t":"2026-09-25T14:15:00Z","v":6398,"vw":3.553096},{"c":3.49,"h":3.51,"l":3.49,"n":40,"o":3.51,"t":"2026-09-25T14:30:00Z","v":3174,"vw":3.497851},{"c":3.515,"h":3.515,"l":3.48,"n":42,"o":3.48,"t":"2026-09-25T14:45:00Z","v":4589,"vw":3.499062},{"c":3.53,"h":3.55,"l":3.53,"n":94,"o":3.54,"t":"2026-09-25T15:00:00Z","v":2185,"vw":3.542038},{"c":3.54,"h":3.55,"l":3.54,"n":26,"o":3.545,"t":"2026-09-25T15:15:00Z","v":1844,"vw":3.543363},{"c":3.55,"h":3.55,"l":3.55,"n":9,"o":3.55,"t":"2026-09-25T15:30:00Z","v":251,"vw":3.55},{"c":3.55,"h":3.55,"l":3.53,"n":57,"o":3.54,"t":"2026-09-25T15:45:00Z","v":3023,"vw":3.539091},{"c":3.58,"h":3.58,"l":3.56,"n":185,"o":3.56,"t":"2026-09-25T16:00:00Z","v":7143,"vw":3.570833},{"c":3.58,"h":3.59,"l":3.5786,"n":35,"o":3.59,"t":"2026-09-25T16:15:00Z","v":1639,"vw":3.58086},{"c":3.58,"h":3.59,"l":3.575,"n":30,"o":3.58,"t":"2026-09-25T16:30:00Z","v":1406,"vw":3.58},{"c":3.57,"h":3.57,"l":3.57,"n":14,"o":3.57,"t":"2026-09-25T16:45:00Z","v":956,"vw":3.57},{"c":3.58,"h":3.585,"l":3.5699,"n":52,"o":3.5699,"t":"2026-09-25T17:00:00Z","v":3706,"vw":3.576742},{"c":3.57,"h":3.57,"l":3.57,"n":6,"o":3.57,"t":"2026-09-25T17:15:00Z","v":366,"vw":3.57},{"c":3.58,"h":3.58,"l":3.57,"n":44,"o":3.57,"t":"2026-09-25T17:30:00Z","v":1740,"vw":3.572066},{"c":3.5893,"h":3.5893,"l":3.585,"n":9,"o":3.585,"t":"2026-09-25T17:45:00Z","v":570,"vw":3.586129},{"c":3.595,"h":3.595,"l":3.595,"n":11,"o":3.595,"t":"2026-09-25T18:00:00Z","v":325,"vw":3.595},{"c":3.605,"h":3.605,"l":3.6,"n":11,"o":3.6,"t":"2026-09-25T18:15:00Z","v":384,"vw":3.6025},{"c":3.62,"h":3.67,"l":3.61,"n":308,"o":3.61,"t":"2026-09-25T18:30:00Z","v":34574,"vw":3.631863},{"c":3.625,"h":3.63,"l":3.62,"n":58,"o":3.63,"t":"2026-09-25T18:45:00Z","v":3386,"vw":3.62857},{"c":3.625,"h":3.625,"l":3.62,"n":59,"o":3.6204,"t":"2026-09-25T19:00:00Z","v":5615,"vw":3.621835},{"c":3.625,"h":3.625,"l":3.62,"n":36,"o":3.62,"t":"2026-09-25T19:15:00Z","v":1730,"vw":3.624104},{"c":3.6,"h":3.64,"l":3.6,"n":115,"o":3.625,"t":"2026-09-25T19:30:00Z","v":7652,"vw":3.624542},{"c":3.59,"h":3.615,"l":3.58,"n":287,"o":3.605,"t":"2026-09-25T19:45:00Z","v":18658,"vw":3.599267},{"c":3.59,"h":3.59,"l":3.59,"n":9,"o":3.59,"t":"2026-09-25T20:00:00Z","v":25455,"vw":3.59},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-28T13:00:00Z","v":721,"vw":4.01},{"c":3.61,"h":3.62,"l":3.6,"n":38,"o":3.61,"t":"2026-09-28T13:30:00Z","v":2229,"vw":3.61},{"c":3.5498,"h":3.5498,"l":3.5498,"n":1,"o":3.5498,"t":"2026-09-28T13:45:00Z","v":201,"vw":3.5498},{"c":3.6,"h":3.615,"l":3.57,"n":47,"o":3.57,"t":"2026-09-28T14:00:00Z","v":1540,"vw":3.60028},{"c":3.64,"h":3.64,"l":3.61,"n":56,"o":3.61,"t":"2026-09-28T14:15:00Z","v":3008,"vw":3.631419},{"c":3.61,"h":3.63,"l":3.61,"n":40,"o":3.63,"t":"2026-09-28T14:30:00Z","v":1854,"vw":3.616715},{"c":3.6,"h":3.62,"l":3.6,"n":55,"o":3.61,"t":"2026-09-28T14:45:00Z","v":3178,"vw":3.606605},{"c":3.6,"h":3.6114,"l":3.6,"n":21,"o":3.6,"t":"2026-09-28T15:00:00Z","v":1854,"vw":3.60782},{"c":3.59,"h":3.6,"l":3.59,"n":31,"o":3.6,"t":"2026-09-28T15:15:00Z","v":2146,"vw":3.598163},{"c":3.58,"h":3.59,"l":3.58,"n":49,"o":3.59,"t":"2026-09-28T15:30:00Z","v":1634,"vw":3.585},{"c":3.585,"h":3.59,"l":3.58,"n":42,"o":3.59,"t":"2026-09-28T15:45:00Z","v":2799,"vw":3.585281},{"c":3.59,"h":3.595,"l":3.59,"n":36,"o":3.59,"t":"2026-09-28T16:00:00Z","v":1286,"vw":3.590709},{"c":3.635,"h":3.635,"l":3.61,"n":73,"o":3.61,"t":"2026-09-28T16:15:00Z","v":4559,"vw":3.626045},{"c":3.62,"h":3.63,"l":3.62,"n":20,"o":3.63,"t":"2026-09-28T16:30:00Z","v":1622,"vw":3.625385},{"c":3.65,"h":3.65,"l":3.63,"n":51,"o":3.63,"t":"2026-09-28T17:00:00Z","v":2718,"vw":3.645242},{"c":3.645,"h":3.655,"l":3.64,"n":43,"o":3.655,"t":"2026-09-28T17:30:00Z","v":1699,"vw":3.645455},{"c":3.65,"h":3.65,"l":3.65,"n":21,"o":3.65,"t":"2026-09-28T17:45:00Z","v":1366,"vw":3.65},{"c":3.64,"h":3.645,"l":3.64,"n":9,"o":3.645,"t":"2026-09-28T18:00:00Z","v":443,"vw":3.64125},{"c":3.645,"h":3.645,"l":3.635,"n":25,"o":3.635,"t":"2026-09-28T18:15:00Z","v":971,"vw":3.64179},{"c":3.64,"h":3.64,"l":3.64,"n":25,"o":3.64,"t":"2026-09-28T18:30:00Z","v":1511,"vw":3.64},{"c":3.625,"h":3.63,"l":3.625,"n":15,"o":3.63,"t":"2026-09-28T18:45:00Z","v":587,"vw":3.628845},{"c":3.62,"h":3.62,"l":3.62,"n":13,"o":3.62,"t":"2026-09-28T19:00:00Z","v":464,"vw":3.62},{"c":3.61,"h":3.61,"l":3.605,"n":62,"o":3.605,"t":"2026-09-28T19:15:00Z","v":3454,"vw":3.608648},{"c":3.605,"h":3.615,"l":3.6,"n":75,"o":3.61,"t":"2026-09-28T19:30:00Z","v":3420,"vw":3.607303},{"c":3.61,"h":3.63,"l":3.6,"n":224,"o":3.605,"t":"2026-09-28T19:45:00Z","v":13078,"vw":3.617256},{"c":3.61,"h":3.61,"l":3.61,"n":5,"o":3.61,"t":"2026-09-28T20:00:00Z","v":25242,"vw":3.61},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-09-29T08:00:00Z","v":140,"vw":3.76},{"c":3.61,"h":3.64,"l":3.61,"n":10,"o":3.64,"t":"2026-09-29T13:30:00Z","v":587,"vw":3.628636},{"c":3.635,"h":3.71,"l":3.635,"n":4,"o":3.655,"t":"2026-09-29T13:45:00Z","v":400,"vw":3.65875},{"c":3.615,"h":3.615,"l":3.615,"n":2,"o":3.615,"t":"2026-09-29T14:00:00Z","v":200,"vw":3.615},{"c":3.61,"h":3.63,"l":3.6,"n":81,"o":3.62,"t":"2026-09-29T14:15:00Z","v":3644,"vw":3.611442},{"c":3.6,"h":3.61,"l":3.6,"n":45,"o":3.6,"t":"2026-09-29T14:30:00Z","v":2562,"vw":3.604343},{"c":3.61,"h":3.61,"l":3.6,"n":22,"o":3.6,"t":"2026-09-29T14:45:00Z","v":1325,"vw":3.608109},{"c":3.61,"h":3.62,"l":3.595,"n":111,"o":3.605,"t":"2026-09-29T15:00:00Z","v":6039,"vw":3.604615},{"c":3.61,"h":3.61,"l":3.6,"n":26,"o":3.61,"t":"2026-09-29T15:15:00Z","v":1456,"vw":3.605089},{"c":3.6,"h":3.6,"l":3.59,"n":18,"o":3.6,"t":"2026-09-29T15:30:00Z","v":1502,"vw":3.599034},{"c":3.6,"h":3.615,"l":3.6,"n":51,"o":3.6,"t":"2026-09-29T15:45:00Z","v":2695,"vw":3.607824},{"c":3.6,"h":3.6,"l":3.595,"n":8,"o":3.6,"t":"2026-09-29T16:00:00Z","v":609,"vw":3.59898},{"c":3.59,"h":3.595,"l":3.59,"n":14,"o":3.595,"t":"2026-09-29T16:15:00Z","v":1024,"vw":3.5915},{"c":3.595,"h":3.595,"l":3.595,"n":1,"o":3.595,"t":"2026-09-29T16:30:00Z","v":100,"vw":3.595},{"c":3.6,"h":3.6,"l":3.595,"n":9,"o":3.595,"t":"2026-09-29T16:45:00Z","v":531,"vw":3.599},{"c":3.61,"h":3.61,"l":3.6,"n":23,"o":3.6,"t":"2026-09-29T17:00:00Z","v":936,"vw":3.608042},{"c":3.62,"h":3.62,"l":3.61,"n":14,"o":3.61,"t":"2026-09-29T17:15:00Z","v":878,"vw":3.616057},{"c":3.62,"h":3.62,"l":3.6161,"n":22,"o":3.62,"t":"2026-09-29T17:30:00Z","v":2213,"vw":3.619296},{"c":3.61,"h":3.63,"l":3.61,"n":91,"o":3.62,"t":"2026-09-29T18:00:00Z","v":5203,"vw":3.619799},{"c":3.6,"h":3.61,"l":3.6,"n":85,"o":3.6,"t":"2026-09-29T18:15:00Z","v":3539,"vw":3.602},{"c":3.61,"h":3.61,"l":3.59,"n":74,"o":3.6,"t":"2026-09-29T18:30:00Z","v":3580,"vw":3.601237},{"c":3.625,"h":3.625,"l":3.62,"n":23,"o":3.62,"t":"2026-09-29T18:45:00Z","v":867,"vw":3.621812},{"c":3.645,"h":3.65,"l":3.63,"n":45,"o":3.63,"t":"2026-09-29T19:00:00Z","v":1936,"vw":3.633404},{"c":3.645,"h":3.645,"l":3.645,"n":3,"o":3.645,"t":"2026-09-29T19:15:00Z","v":109,"vw":3.645},{"c":3.6499,"h":3.65,"l":3.645,"n":46,"o":3.65,"t":"2026-09-29T19:30:00Z","v":4382,"vw":3.649852},{"c":3.61,"h":3.64,"l":3.61,"n":345,"o":3.64,"t":"2026-09-29T19:45:00Z","v":16728,"vw":3.631754},{"c":3.62,"h":3.62,"l":3.62,"n":5,"o":3.62,"t":"2026-09-29T20:00:00Z","v":17386,"vw":3.62},{"c":3.57,"h":3.66,"l":3.56,"n":214,"o":3.66,"t":"2026-09-30T13:30:00Z","v":19391,"vw":3.612913},{"c":3.55,"h":3.58,"l":3.55,"n":48,"o":3.55,"t":"2026-09-30T13:45:00Z","v":2897,"vw":3.567284},{"c":3.57,"h":3.59,"l":3.53,"n":84,"o":3.53,"t":"2026-09-30T14:00:00Z","v":6343,"vw":3.565201},{"c":3.57,"h":3.6,"l":3.57,"n":38,"o":3.57,"t":"2026-09-30T14:15:00Z","v":2909,"vw":3.588846},{"c":3.58,"h":3.58,"l":3.55,"n":61,"o":3.57,"t":"2026-09-30T14:30:00Z","v":3867,"vw":3.56305},{"c":3.595,"h":3.595,"l":3.585,"n":37,"o":3.585,"t":"2026-09-30T14:45:00Z","v":2687,"vw":3.590364},{"c":3.56,"h":3.59,"l":3.56,"n":26,"o":3.59,"t":"2026-09-30T15:00:00Z","v":1749,"vw":3.573333},{"c":3.55,"h":3.58,"l":3.55,"n":147,"o":3.56,"t":"2026-09-30T15:15:00Z","v":7949,"vw":3.576227},{"c":3.52,"h":3.55,"l":3.52,"n":20,"o":3.55,"t":"2026-09-30T15:30:00Z","v":1198,"vw":3.537379},{"c":3.53,"h":3.53,"l":3.52,"n":30,"o":3.525,"t":"2026-09-30T15:45:00Z","v":1999,"vw":3.523481},{"c":3.54,"h":3.54,"l":3.525,"n":38,"o":3.525,"t":"2026-09-30T16:00:00Z","v":1944,"vw":3.532868},{"c":3.545,"h":3.55,"l":3.545,"n":7,"o":3.55,"t":"2026-09-30T16:30:00Z","v":280,"vw":3.5475},{"c":3.52,"h":3.54,"l":3.52,"n":46,"o":3.54,"t":"2026-09-30T16:45:00Z","v":1948,"vw":3.536997},{"c":3.52,"h":3.52,"l":3.515,"n":18,"o":3.52,"t":"2026-09-30T17:00:00Z","v":1612,"vw":3.519626},{"c":3.52,"h":3.52,"l":3.52,"n":9,"o":3.52,"t":"2026-09-30T17:15:00Z","v":620,"vw":3.52},{"c":3.51,"h":3.5101,"l":3.51,"n":4,"o":3.5101,"t":"2026-09-30T17:30:00Z","v":533,"vw":3.51008},{"c":3.485,"h":3.51,"l":3.48,"n":35,"o":3.51,"t":"2026-09-30T17:45:00Z","v":2725,"vw":3.488803},{"c":3.485,"h":3.485,"l":3.485,"n":4,"o":3.485,"t":"2026-09-30T18:00:00Z","v":241,"vw":3.485},{"c":3.48,"h":3.485,"l":3.48,"n":57,"o":3.485,"t":"2026-09-30T18:15:00Z","v":1438,"vw":3.4835},{"c":3.47,"h":3.48,"l":3.464,"n":78,"o":3.48,"t":"2026-09-30T18:30:00Z","v":4067,"vw":3.475641},{"c":3.455,"h":3.475,"l":3.455,"n":34,"o":3.475,"t":"2026-09-30T18:45:00Z","v":2657,"vw":3.462411},{"c":3.49,"h":3.49,"l":3.44,"n":101,"o":3.44,"t":"2026-09-30T19:00:00Z","v":11920,"vw":3.471114},{"c":3.4914,"h":3.5,"l":3.48,"n":21,"o":3.48,"t":"2026-09-30T19:15:00Z","v":2296,"vw":3.490237},{"c":3.48,"h":3.5,"l":3.475,"n":32,"o":3.495,"t":"2026-09-30T19:30:00Z","v":2976,"vw":3.48084},{"c":3.46,"h":3.475,"l":3.45,"n":235,"o":3.475,"t":"2026-09-30T19:45:00Z","v":13631,"vw":3.460375},{"c":3.45,"h":3.45,"l":3.45,"n":7,"o":3.45,"t":"2026-09-30T20:00:00Z","v":24556,"vw":3.45},{"c":3.62,"h":3.62,"l":3.43,"n":27,"o":3.47,"t":"2026-10-01T13:30:00Z","v":4882,"vw":3.453661},{"c":3.445,"h":3.45,"l":3.43,"n":24,"o":3.44,"t":"2026-10-01T13:45:00Z","v":3190,"vw":3.434766},{"c":3.41,"h":3.43,"l":3.41,"n":35,"o":3.43,"t":"2026-10-01T14:15:00Z","v":4242,"vw":3.418914},{"c":3.425,"h":3.43,"l":3.425,"n":71,"o":3.43,"t":"2026-10-01T14:30:00Z","v":2985,"vw":3.429171},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-01T14:45:00Z","v":100,"vw":3.42},{"c":3.41,"h":3.45,"l":3.405,"n":48,"o":3.44,"t":"2026-10-01T15:00:00Z","v":8346,"vw":3.433467},{"c":3.39,"h":3.41,"l":3.39,"n":30,"o":3.41,"t":"2026-10-01T15:15:00Z","v":4139,"vw":3.400542},{"c":3.41,"h":3.41,"l":3.38,"n":62,"o":3.4,"t":"2026-10-01T15:30:00Z","v":5567,"vw":3.397863},{"c":3.41,"h":3.41,"l":3.4,"n":37,"o":3.4,"t":"2026-10-01T15:45:00Z","v":2232,"vw":3.402888},{"c":3.42,"h":3.43,"l":3.42,"n":29,"o":3.42,"t":"2026-10-01T16:00:00Z","v":1776,"vw":3.425071},{"c":3.415,"h":3.43,"l":3.41,"n":30,"o":3.425,"t":"2026-10-01T16:15:00Z","v":4588,"vw":3.419239},{"c":3.43,"h":3.435,"l":3.42,"n":89,"o":3.42,"t":"2026-10-01T16:30:00Z","v":5269,"vw":3.425898},{"c":3.435,"h":3.435,"l":3.43,"n":27,"o":3.435,"t":"2026-10-01T16:45:00Z","v":1329,"vw":3.431719},{"c":3.44,"h":3.45,"l":3.44,"n":20,"o":3.445,"t":"2026-10-01T17:00:00Z","v":1983,"vw":3.443625},{"c":3.4599,"h":3.4599,"l":3.45,"n":20,"o":3.45,"t":"2026-10-01T17:15:00Z","v":853,"vw":3.452791},{"c":3.45,"h":3.46,"l":3.45,"n":23,"o":3.46,"t":"2026-10-01T17:45:00Z","v":1056,"vw":3.451957},{"c":3.45,"h":3.45,"l":3.43,"n":22,"o":3.43,"t":"2026-10-01T18:00:00Z","v":978,"vw":3.436626},{"c":3.455,"h":3.455,"l":3.455,"n":4,"o":3.455,"t":"2026-10-01T18:30:00Z","v":116,"vw":3.455},{"c":3.44,"h":3.45,"l":3.44,"n":44,"o":3.45,"t":"2026-10-01T18:45:00Z","v":1983,"vw":3.443043},{"c":3.45,"h":3.45,"l":3.45,"n":9,"o":3.45,"t":"2026-10-01T19:00:00Z","v":308,"vw":3.45},{"c":3.455,"h":3.455,"l":3.44,"n":32,"o":3.445,"t":"2026-10-01T19:15:00Z","v":1115,"vw":3.446325},{"c":3.46,"h":3.46,"l":3.46,"n":8,"o":3.46,"t":"2026-10-01T19:30:00Z","v":535,"vw":3.46},{"c":3.47,"h":3.475,"l":3.445,"n":180,"o":3.465,"t":"2026-10-01T19:45:00Z","v":11757,"vw":3.463483},{"c":3.47,"h":3.47,"l":3.47,"n":10,"o":3.47,"t":"2026-10-01T20:00:00Z","v":15572,"vw":3.47},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-10-02T13:00:00Z","v":199,"vw":3.48},{"c":3.53,"h":3.53,"l":3.49,"n":14,"o":3.53,"t":"2026-10-02T13:30:00Z","v":1266,"vw":3.526237},{"c":3.52,"h":3.525,"l":3.49,"n":15,"o":3.525,"t":"2026-10-02T13:45:00Z","v":945,"vw":3.511916},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-10-02T14:00:00Z","v":103,"vw":3.5},{"c":3.57,"h":3.57,"l":3.52,"n":25,"o":3.52,"t":"2026-10-02T14:15:00Z","v":1282,"vw":3.53623},{"c":3.58,"h":3.58,"l":3.56,"n":18,"o":3.565,"t":"2026-10-02T14:30:00Z","v":1007,"vw":3.57478},{"c":3.57,"h":3.6,"l":3.57,"n":93,"o":3.57,"t":"2026-10-02T14:45:00Z","v":5075,"vw":3.587884},{"c":3.55,"h":3.56,"l":3.55,"n":23,"o":3.56,"t":"2026-10-02T15:00:00Z","v":1087,"vw":3.554785},{"c":3.535,"h":3.54,"l":3.535,"n":4,"o":3.54,"t":"2026-10-02T15:15:00Z","v":931,"vw":3.536112},{"c":3.55,"h":3.555,"l":3.545,"n":17,"o":3.545,"t":"2026-10-02T15:30:00Z","v":1284,"vw":3.549269},{"c":3.555,"h":3.555,"l":3.545,"n":32,"o":3.55,"t":"2026-10-02T15:45:00Z","v":997,"vw":3.55},{"c":3.56,"h":3.56,"l":3.55,"n":16,"o":3.55,"t":"2026-10-02T16:00:00Z","v":679,"vw":3.552232},{"c":3.555,"h":3.56,"l":3.555,"n":15,"o":3.56,"t":"2026-10-02T16:15:00Z","v":539,"vw":3.55625},{"c":3.55,"h":3.555,"l":3.55,"n":33,"o":3.55,"t":"2026-10-02T16:30:00Z","v":993,"vw":3.550809},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-02T16:45:00Z","v":103,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":6,"o":3.55,"t":"2026-10-02T17:00:00Z","v":210,"vw":3.55},{"c":3.545,"h":3.55,"l":3.535,"n":96,"o":3.55,"t":"2026-10-02T17:15:00Z","v":7678,"vw":3.541243},{"c":3.555,"h":3.5599,"l":3.54,"n":51,"o":3.54,"t":"2026-10-02T17:30:00Z","v":3512,"vw":3.553372},{"c":3.565,"h":3.58,"l":3.56,"n":32,"o":3.56,"t":"2026-10-02T17:45:00Z","v":1485,"vw":3.568333},{"c":3.575,"h":3.58,"l":3.57,"n":15,"o":3.57,"t":"2026-10-02T18:00:00Z","v":1527,"vw":3.575926},{"c":3.57,"h":3.575,"l":3.57,"n":17,"o":3.575,"t":"2026-10-02T18:15:00Z","v":584,"vw":3.571253},{"c":3.575,"h":3.575,"l":3.57,"n":30,"o":3.57,"t":"2026-10-02T18:45:00Z","v":1428,"vw":3.571221},{"c":3.575,"h":3.575,"l":3.57,"n":36,"o":3.575,"t":"2026-10-02T19:00:00Z","v":1691,"vw":3.571166},{"c":3.55,"h":3.58,"l":3.55,"n":56,"o":3.575,"t":"2026-10-02T19:15:00Z","v":5631,"vw":3.569341},{"c":3.56,"h":3.56,"l":3.545,"n":18,"o":3.545,"t":"2026-10-02T19:30:00Z","v":1055,"vw":3.549335},{"c":3.54,"h":3.56,"l":3.52,"n":186,"o":3.555,"t":"2026-10-02T19:45:00Z","v":13803,"vw":3.541223},{"c":3.54,"h":3.54,"l":3.54,"n":6,"o":3.54,"t":"2026-10-02T20:00:00Z","v":23727,"vw":3.54},{"c":3.51,"h":3.51,"l":3.51,"n":5,"o":3.51,"t":"2026-10-05T13:30:00Z","v":409,"vw":3.51},{"c":3.53,"h":3.53,"l":3.53,"n":5,"o":3.53,"t":"2026-10-05T13:45:00Z","v":219,"vw":3.53},{"c":3.545,"h":3.545,"l":3.53,"n":7,"o":3.53,"t":"2026-10-05T14:00:00Z","v":326,"vw":3.535},{"c":3.57,"h":3.57,"l":3.55,"n":23,"o":3.55,"t":"2026-10-05T14:15:00Z","v":524,"vw":3.56},{"c":3.54,"h":3.56,"l":3.54,"n":22,"o":3.56,"t":"2026-10-05T14:30:00Z","v":2495,"vw":3.556899},{"c":3.555,"h":3.56,"l":3.55,"n":10,"o":3.55,"t":"2026-10-05T14:45:00Z","v":835,"vw":3.5575},{"c":3.56,"h":3.56,"l":3.55,"n":15,"o":3.56,"t":"2026-10-05T15:00:00Z","v":882,"vw":3.556039},{"c":3.57,"h":3.575,"l":3.565,"n":28,"o":3.565,"t":"2026-10-05T15:30:00Z","v":992,"vw":3.569},{"c":3.57,"h":3.57,"l":3.57,"n":3,"o":3.57,"t":"2026-10-05T15:45:00Z","v":202,"vw":3.57},{"c":3.56,"h":3.56,"l":3.55,"n":18,"o":3.56,"t":"2026-10-05T16:00:00Z","v":787,"vw":3.556},{"c":3.57,"h":3.57,"l":3.5599,"n":15,"o":3.5599,"t":"2026-10-05T16:15:00Z","v":4111,"vw":3.560918},{"c":3.59,"h":3.59,"l":3.58,"n":19,"o":3.58,"t":"2026-10-05T16:30:00Z","v":818,"vw":3.583333},{"c":3.59,"h":3.59,"l":3.59,"n":4,"o":3.59,"t":"2026-10-05T16:45:00Z","v":306,"vw":3.59},{"c":3.56,"h":3.59,"l":3.56,"n":27,"o":3.59,"t":"2026-10-05T17:00:00Z","v":1940,"vw":3.575808},{"c":3.57,"h":3.57,"l":3.57,"n":22,"o":3.57,"t":"2026-10-05T17:15:00Z","v":479,"vw":3.57},{"c":3.565,"h":3.57,"l":3.565,"n":3,"o":3.57,"t":"2026-10-05T17:30:00Z","v":301,"vw":3.568339},{"c":3.56,"h":3.57,"l":3.56,"n":107,"o":3.57,"t":"2026-10-05T17:45:00Z","v":4364,"vw":3.564638},{"c":3.58,"h":3.58,"l":3.565,"n":27,"o":3.57,"t":"2026-10-05T18:00:00Z","v":1345,"vw":3.5725},{"c":3.58,"h":3.58,"l":3.58,"n":28,"o":3.58,"t":"2026-10-05T18:15:00Z","v":1433,"vw":3.58},{"c":3.6,"h":3.6,"l":3.57,"n":36,"o":3.59,"t":"2026-10-05T18:30:00Z","v":1371,"vw":3.584617},{"c":3.59,"h":3.595,"l":3.59,"n":48,"o":3.595,"t":"2026-10-05T18:45:00Z","v":3295,"vw":3.590608},{"c":3.595,"h":3.595,"l":3.585,"n":64,"o":3.59,"t":"2026-10-05T19:00:00Z","v":3725,"vw":3.587492},{"c":3.595,"h":3.595,"l":3.59,"n":28,"o":3.59,"t":"2026-10-05T19:15:00Z","v":1818,"vw":3.591014},{"c":3.565,"h":3.6,"l":3.56,"n":94,"o":3.59,"t":"2026-10-05T19:30:00Z","v":6511,"vw":3.58034},{"c":3.57,"h":3.58,"l":3.56,"n":300,"o":3.57,"t":"2026-10-05T19:45:00Z","v":23318,"vw":3.572252},{"c":3.57,"h":3.57,"l":3.56,"n":7,"o":3.56,"t":"2026-10-05T20:00:00Z","v":38240,"vw":3.56003},{"c":3.68,"h":3.68,"l":3.6,"n":47,"o":3.6,"t":"2026-10-06T13:30:00Z","v":6221,"vw":3.633635},{"c":3.635,"h":3.64,"l":3.62,"n":21,"o":3.625,"t":"2026-10-06T13:45:00Z","v":1176,"vw":3.628563},{"c":3.63,"h":3.66,"l":3.63,"n":20,"o":3.66,"t":"2026-10-06T14:00:00Z","v":1259,"vw":3.645222},{"c":3.59,"h":3.62,"l":3.59,"n":40,"o":3.62,"t":"2026-10-06T14:15:00Z","v":3060,"vw":3.605652},{"c":3.565,"h":3.5875,"l":3.565,"n":29,"o":3.585,"t":"2026-10-06T14:30:00Z","v":1610,"vw":3.578125},{"c":3.565,"h":3.57,"l":3.55,"n":60,"o":3.56,"t":"2026-10-06T14:45:00Z","v":10049,"vw":3.553061},{"c":3.59,"h":3.59,"l":3.565,"n":49,"o":3.57,"t":"2026-10-06T15:00:00Z","v":4155,"vw":3.571595},{"c":3.57,"h":3.59,"l":3.57,"n":48,"o":3.59,"t":"2026-10-06T15:30:00Z","v":3474,"vw":3.579629},{"c":3.55,"h":3.56,"l":3.55,"n":62,"o":3.55,"t":"2026-10-06T15:45:00Z","v":2149,"vw":3.553909},{"c":3.54,"h":3.55,"l":3.54,"n":51,"o":3.55,"t":"2026-10-06T16:00:00Z","v":2512,"vw":3.542214},{"c":3.5,"h":3.535,"l":3.5,"n":47,"o":3.535,"t":"2026-10-06T16:15:00Z","v":3716,"vw":3.523333},{"c":3.49,"h":3.49,"l":3.49,"n":17,"o":3.49,"t":"2026-10-06T16:30:00Z","v":1925,"vw":3.49},{"c":3.48,"h":3.48,"l":3.47,"n":32,"o":3.47,"t":"2026-10-06T16:45:00Z","v":966,"vw":3.472237},{"c":3.5,"h":3.5,"l":3.475,"n":59,"o":3.475,"t":"2026-10-06T17:00:00Z","v":3107,"vw":3.490216},{"c":3.5,"h":3.5,"l":3.49,"n":35,"o":3.49,"t":"2026-10-06T17:15:00Z","v":2722,"vw":3.496378},{"c":3.5,"h":3.5,"l":3.49,"n":11,"o":3.5,"t":"2026-10-06T17:30:00Z","v":1674,"vw":3.497428},{"c":3.51,"h":3.51,"l":3.51,"n":4,"o":3.51,"t":"2026-10-06T17:45:00Z","v":185,"vw":3.51},{"c":3.505,"h":3.505,"l":3.5,"n":30,"o":3.5,"t":"2026-10-06T18:00:00Z","v":1549,"vw":3.500697},{"c":3.49,"h":3.5,"l":3.49,"n":17,"o":3.5,"t":"2026-10-06T18:15:00Z","v":1217,"vw":3.495862},{"c":3.495,"h":3.5,"l":3.49,"n":16,"o":3.49,"t":"2026-10-06T18:30:00Z","v":917,"vw":3.493987},{"c":3.5,"h":3.5,"l":3.5,"n":9,"o":3.5,"t":"2026-10-06T18:45:00Z","v":246,"vw":3.5},{"c":3.505,"h":3.51,"l":3.505,"n":53,"o":3.505,"t":"2026-10-06T19:30:00Z","v":2418,"vw":3.50803},{"c":3.53,"h":3.535,"l":3.505,"n":254,"o":3.505,"t":"2026-10-06T19:45:00Z","v":15493,"vw":3.513684},{"c":3.52,"h":3.52,"l":3.52,"n":6,"o":3.52,"t":"2026-10-06T20:00:00Z","v":18574,"vw":3.52},{"c":3.46,"h":3.48,"l":3.46,"n":20,"o":3.48,"t":"2026-10-07T13:30:00Z","v":3135,"vw":3.471402},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-10-07T14:00:00Z","v":577,"vw":3.44},{"c":3.44,"h":3.44,"l":3.43,"n":41,"o":3.44,"t":"2026-10-07T14:15:00Z","v":1921,"vw":3.438671},{"c":3.42,"h":3.42,"l":3.405,"n":41,"o":3.42,"t":"2026-10-07T14:45:00Z","v":3556,"vw":3.410412},{"c":3.435,"h":3.45,"l":3.43,"n":144,"o":3.43,"t":"2026-10-07T15:15:00Z","v":2683,"vw":3.440244},{"c":3.43,"h":3.43,"l":3.42,"n":84,"o":3.43,"t":"2026-10-07T15:30:00Z","v":5061,"vw":3.426099},{"c":3.46,"h":3.46,"l":3.43,"n":70,"o":3.43,"t":"2026-10-07T15:45:00Z","v":3667,"vw":3.442218},{"c":3.45,"h":3.45,"l":3.45,"n":19,"o":3.45,"t":"2026-10-07T16:00:00Z","v":933,"vw":3.45},{"c":3.44,"h":3.44,"l":3.44,"n":17,"o":3.44,"t":"2026-10-07T16:15:00Z","v":637,"vw":3.44},{"c":3.465,"h":3.47,"l":3.44,"n":83,"o":3.445,"t":"2026-10-07T16:30:00Z","v":4024,"vw":3.445263},{"c":3.46,"h":3.46,"l":3.46,"n":31,"o":3.46,"t":"2026-10-07T16:45:00Z","v":1503,"vw":3.46},{"c":3.48,"h":3.48,"l":3.47,"n":17,"o":3.47,"t":"2026-10-07T17:00:00Z","v":1113,"vw":3.478},{"c":3.48,"h":3.48,"l":3.47,"n":29,"o":3.47,"t":"2026-10-07T17:15:00Z","v":1950,"vw":3.479098},{"c":3.47,"h":3.48,"l":3.46,"n":20,"o":3.47,"t":"2026-10-07T17:30:00Z","v":1266,"vw":3.4675},{"c":3.46,"h":3.48,"l":3.46,"n":12,"o":3.48,"t":"2026-10-07T17:45:00Z","v":705,"vw":3.468147},{"c":3.465,"h":3.47,"l":3.465,"n":8,"o":3.47,"t":"2026-10-07T18:00:00Z","v":354,"vw":3.468333},{"c":3.47,"h":3.47,"l":3.47,"n":10,"o":3.47,"t":"2026-10-07T18:15:00Z","v":555,"vw":3.47},{"c":3.47,"h":3.47,"l":3.47,"n":74,"o":3.47,"t":"2026-10-07T18:30:00Z","v":1554,"vw":3.47},{"c":3.48,"h":3.48,"l":3.48,"n":7,"o":3.48,"t":"2026-10-07T18:45:00Z","v":333,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":20,"o":3.48,"t":"2026-10-07T19:00:00Z","v":509,"vw":3.48},{"c":3.475,"h":3.475,"l":3.475,"n":4,"o":3.475,"t":"2026-10-07T19:30:00Z","v":425,"vw":3.475},{"c":3.46,"h":3.48,"l":3.46,"n":229,"o":3.475,"t":"2026-10-07T19:45:00Z","v":12846,"vw":3.470429},{"c":3.47,"h":3.47,"l":3.47,"n":7,"o":3.47,"t":"2026-10-07T20:00:00Z","v":24464,"vw":3.47},{"c":3.475,"h":3.51,"l":3.42,"n":30,"o":3.42,"t":"2026-10-08T13:30:00Z","v":1763,"vw":3.483101},{"c":3.485,"h":3.49,"l":3.48,"n":17,"o":3.48,"t":"2026-10-08T13:45:00Z","v":957,"vw":3.4825},{"c":3.49,"h":3.498,"l":3.49,"n":3,"o":3.498,"t":"2026-10-08T14:00:00Z","v":1072,"vw":3.491097},{"c":3.5,"h":3.5,"l":3.5,"n":4,"o":3.5,"t":"2026-10-08T14:15:00Z","v":227,"vw":3.5},{"c":3.4925,"h":3.4925,"l":3.4925,"n":1,"o":3.4925,"t":"2026-10-08T14:30:00Z","v":100,"vw":3.4925},{"c":3.505,"h":3.505,"l":3.48,"n":27,"o":3.48,"t":"2026-10-08T14:45:00Z","v":1530,"vw":3.487803},{"c":3.49,"h":3.5,"l":3.49,"n":38,"o":3.5,"t":"2026-10-08T15:00:00Z","v":1582,"vw":3.493842},{"c":3.48,"h":3.485,"l":3.475,"n":22,"o":3.48,"t":"2026-10-08T15:15:00Z","v":1317,"vw":3.479516},{"c":3.47,"h":3.48,"l":3.47,"n":52,"o":3.48,"t":"2026-10-08T15:30:00Z","v":2482,"vw":3.472085},{"c":3.48,"h":3.48,"l":3.465,"n":73,"o":3.475,"t":"2026-10-08T15:45:00Z","v":2361,"vw":3.473229},{"c":3.48,"h":3.49,"l":3.48,"n":42,"o":3.49,"t":"2026-10-08T16:00:00Z","v":2398,"vw":3.484851},{"c":3.51,"h":3.515,"l":3.49,"n":41,"o":3.49,"t":"2026-10-08T16:15:00Z","v":2085,"vw":3.505455},{"c":3.4987,"h":3.5,"l":3.49,"n":29,"o":3.49,"t":"2026-10-08T16:30:00Z","v":2410,"vw":3.493485},{"c":3.515,"h":3.52,"l":3.5,"n":49,"o":3.5,"t":"2026-10-08T16:45:00Z","v":2803,"vw":3.513375},{"c":3.52,"h":3.52,"l":3.505,"n":56,"o":3.51,"t":"2026-10-08T17:00:00Z","v":4019,"vw":3.512503},{"c":3.525,"h":3.54,"l":3.52,"n":60,"o":3.52,"t":"2026-10-08T17:15:00Z","v":6324,"vw":3.531718},{"c":3.54,"h":3.54,"l":3.52,"n":49,"o":3.52,"t":"2026-10-08T17:30:00Z","v":4712,"vw":3.528423},{"c":3.54,"h":3.54,"l":3.53,"n":14,"o":3.53,"t":"2026-10-08T17:45:00Z","v":1001,"vw":3.531404},{"c":3.545,"h":3.55,"l":3.545,"n":37,"o":3.55,"t":"2026-10-08T18:00:00Z","v":1785,"vw":3.549453},{"c":3.52,"h":3.54,"l":3.52,"n":76,"o":3.54,"t":"2026-10-08T18:15:00Z","v":4190,"vw":3.530909},{"c":3.52,"h":3.52,"l":3.52,"n":7,"o":3.52,"t":"2026-10-08T18:30:00Z","v":732,"vw":3.52},{"c":3.52,"h":3.525,"l":3.52,"n":9,"o":3.52,"t":"2026-10-08T18:45:00Z","v":608,"vw":3.52125},{"c":3.525,"h":3.53,"l":3.52,"n":12,"o":3.52,"t":"2026-10-08T19:00:00Z","v":866,"vw":3.522695},{"c":3.54,"h":3.54,"l":3.525,"n":41,"o":3.525,"t":"2026-10-08T19:15:00Z","v":2516,"vw":3.537412},{"c":3.55,"h":3.55,"l":3.53,"n":76,"o":3.54,"t":"2026-10-08T19:30:00Z","v":4387,"vw":3.539626},{"c":3.525,"h":3.565,"l":3.515,"n":327,"o":3.55,"t":"2026-10-08T19:45:00Z","v":25383,"vw":3.530882},{"c":3.53,"h":3.53,"l":3.53,"n":10,"o":3.53,"t":"2026-10-08T20:00:00Z","v":54457,"vw":3.53},{"c":3.49,"h":3.58,"l":3.49,"n":51,"o":3.49,"t":"2026-10-09T13:30:00Z","v":3109,"vw":3.511314},{"c":3.49,"h":3.49,"l":3.49,"n":4,"o":3.49,"t":"2026-10-09T13:45:00Z","v":274,"vw":3.49},{"c":3.48,"h":3.49,"l":3.47,"n":28,"o":3.485,"t":"2026-10-09T14:00:00Z","v":2156,"vw":3.480294},{"c":3.4772,"h":3.48,"l":3.47,"n":11,"o":3.47,"t":"2026-10-09T14:15:00Z","v":850,"vw":3.476345},{"c":3.46,"h":3.47,"l":3.45,"n":27,"o":3.47,"t":"2026-10-09T14:30:00Z","v":3953,"vw":3.458141},{"c":3.46,"h":3.47,"l":3.45,"n":34,"o":3.47,"t":"2026-10-09T15:15:00Z","v":2282,"vw":3.460629},{"c":3.45,"h":3.455,"l":3.45,"n":7,"o":3.455,"t":"2026-10-09T15:30:00Z","v":315,"vw":3.452942},{"c":3.43,"h":3.45,"l":3.405,"n":118,"o":3.45,"t":"2026-10-09T15:45:00Z","v":13447,"vw":3.41946},{"c":3.42,"h":3.42,"l":3.42,"n":18,"o":3.42,"t":"2026-10-09T16:00:00Z","v":1077,"vw":3.42},{"c":3.415,"h":3.415,"l":3.415,"n":2,"o":3.415,"t":"2026-10-09T16:15:00Z","v":200,"vw":3.415},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-10-09T16:30:00Z","v":175,"vw":3.42},{"c":3.415,"h":3.42,"l":3.415,"n":8,"o":3.42,"t":"2026-10-09T16:45:00Z","v":675,"vw":3.418897},{"c":3.41,"h":3.41,"l":3.41,"n":10,"o":3.41,"t":"2026-10-09T17:00:00Z","v":379,"vw":3.41},{"c":3.415,"h":3.415,"l":3.41,"n":22,"o":3.41,"t":"2026-10-09T17:15:00Z","v":764,"vw":3.414},{"c":3.43,"h":3.43,"l":3.41,"n":106,"o":3.41,"t":"2026-10-09T17:30:00Z","v":12096,"vw":3.421121},{"c":3.43,"h":3.435,"l":3.43,"n":28,"o":3.43,"t":"2026-10-09T17:45:00Z","v":1410,"vw":3.431114},{"c":3.425,"h":3.425,"l":3.425,"n":5,"o":3.425,"t":"2026-10-09T18:00:00Z","v":292,"vw":3.425},{"c":3.445,"h":3.445,"l":3.425,"n":44,"o":3.425,"t":"2026-10-09T18:30:00Z","v":3049,"vw":3.431892},{"c":3.46,"h":3.46,"l":3.445,"n":23,"o":3.445,"t":"2026-10-09T18:45:00Z","v":2189,"vw":3.452882},{"c":3.46,"h":3.46,"l":3.46,"n":18,"o":3.46,"t":"2026-10-09T19:00:00Z","v":786,"vw":3.46},{"c":3.47,"h":3.47,"l":3.46,"n":15,"o":3.465,"t":"2026-10-09T19:15:00Z","v":1153,"vw":3.467457},{"c":3.4639,"h":3.47,"l":3.4639,"n":13,"o":3.47,"t":"2026-10-09T19:30:00Z","v":537,"vw":3.466558},{"c":3.465,"h":3.48,"l":3.45,"n":241,"o":3.465,"t":"2026-10-09T19:45:00Z","v":12569,"vw":3.466171},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-10-09T20:00:00Z","v":15744,"vw":3.47},{"c":3.5,"h":3.51,"l":3.45,"n":35,"o":3.45,"t":"2026-10-12T13:30:00Z","v":2454,"vw":3.4665},{"c":3.48,"h":3.51,"l":3.47,"n":236,"o":3.51,"t":"2026-10-12T13:45:00Z","v":15351,"vw":3.480564},{"c":3.46,"h":3.47,"l":3.46,"n":26,"o":3.47,"t":"2026-10-12T14:00:00Z","v":1972,"vw":3.46427},{"c":3.45,"h":3.45,"l":3.44,"n":25,"o":3.44,"t":"2026-10-12T14:15:00Z","v":1663,"vw":3.448636},{"c":3.45,"h":3.45,"l":3.45,"n":9,"o":3.45,"t":"2026-10-12T14:30:00Z","v":391,"vw":3.45},{"c":3.465,"h":3.465,"l":3.465,"n":7,"o":3.465,"t":"2026-10-12T14:45:00Z","v":194,"vw":3.465},{"c":3.44,"h":3.46,"l":3.44,"n":62,"o":3.45,"t":"2026-10-12T15:00:00Z","v":7100,"vw":3.447153},{"c":3.44,"h":3.44,"l":3.44,"n":8,"o":3.44,"t":"2026-10-12T15:15:00Z","v":566,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":6,"o":3.44,"t":"2026-10-12T15:30:00Z","v":530,"vw":3.44},{"c":3.45,"h":3.45,"l":3.45,"n":9,"o":3.45,"t":"2026-10-12T15:45:00Z","v":462,"vw":3.45},{"c":3.465,"h":3.465,"l":3.455,"n":31,"o":3.455,"t":"2026-10-12T16:00:00Z","v":2334,"vw":3.460278},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-10-12T16:15:00Z","v":154,"vw":3.47},{"c":3.49,"h":3.49,"l":3.465,"n":35,"o":3.465,"t":"2026-10-12T16:30:00Z","v":2868,"vw":3.471707},{"c":3.5,"h":3.5,"l":3.495,"n":17,"o":3.495,"t":"2026-10-12T17:00:00Z","v":910,"vw":3.498832},{"c":3.51,"h":3.5199,"l":3.495,"n":31,"o":3.495,"t":"2026-10-12T17:45:00Z","v":5657,"vw":3.503978},{"c":3.539,"h":3.539,"l":3.51,"n":40,"o":3.51,"t":"2026-10-12T18:15:00Z","v":2540,"vw":3.518871},{"c":3.51,"h":3.54,"l":3.51,"n":75,"o":3.54,"t":"2026-10-12T18:30:00Z","v":6841,"vw":3.525136},{"c":3.5,"h":3.51,"l":3.5,"n":54,"o":3.51,"t":"2026-10-12T18:45:00Z","v":3748,"vw":3.505328},{"c":3.49,"h":3.5099,"l":3.49,"n":59,"o":3.5,"t":"2026-10-12T19:00:00Z","v":2774,"vw":3.500244},{"c":3.49,"h":3.49,"l":3.49,"n":16,"o":3.49,"t":"2026-10-12T19:30:00Z","v":430,"vw":3.49},{"c":3.5,"h":3.51,"l":3.5,"n":123,"o":3.5,"t":"2026-10-12T19:45:00Z","v":6124,"vw":3.503159},{"c":3.5,"h":3.5,"l":3.5,"n":5,"o":3.5,"t":"2026-10-12T20:00:00Z","v":16595,"vw":3.5},{"c":3.515,"h":3.55,"l":3.515,"n":11,"o":3.55,"t":"2026-10-13T13:30:00Z","v":999,"vw":3.527382},{"c":3.47,"h":3.47,"l":3.47,"n":16,"o":3.47,"t":"2026-10-13T13:45:00Z","v":552,"vw":3.47},{"c":3.42,"h":3.46,"l":3.42,"n":37,"o":3.46,"t":"2026-10-13T14:00:00Z","v":2168,"vw":3.440979},{"c":3.42,"h":3.42,"l":3.41,"n":29,"o":3.41,"t":"2026-10-13T14:30:00Z","v":2149,"vw":3.413649},{"c":3.43,"h":3.43,"l":3.425,"n":48,"o":3.425,"t":"2026-10-13T14:45:00Z","v":2219,"vw":3.428709},{"c":3.43,"h":3.435,"l":3.422,"n":54,"o":3.43,"t":"2026-10-13T15:00:00Z","v":1597,"vw":3.428829},{"c":3.415,"h":3.43,"l":3.4101,"n":39,"o":3.43,"t":"2026-10-13T15:15:00Z","v":1304,"vw":3.414472},{"c":3.43,"h":3.43,"l":3.38,"n":88,"o":3.41,"t":"2026-10-13T15:30:00Z","v":5920,"vw":3.405947},{"c":3.43,"h":3.43,"l":3.41,"n":155,"o":3.43,"t":"2026-10-13T15:45:00Z","v":11944,"vw":3.427857},{"c":3.43,"h":3.44,"l":3.43,"n":24,"o":3.435,"t":"2026-10-13T16:00:00Z","v":2509,"vw":3.437016},{"c":3.42,"h":3.43,"l":3.42,"n":48,"o":3.43,"t":"2026-10-13T16:15:00Z","v":1562,"vw":3.424545},{"c":3.41,"h":3.45,"l":3.41,"n":249,"o":3.43,"t":"2026-10-13T16:30:00Z","v":17125,"vw":3.432303},{"c":3.44,"h":3.44,"l":3.43,"n":30,"o":3.43,"t":"2026-10-13T16:45:00Z","v":2832,"vw":3.43351},{"c":3.43,"h":3.43,"l":3.43,"n":63,"o":3.43,"t":"2026-10-13T17:00:00Z","v":1855,"vw":3.43},{"c":3.4386,"h":3.44,"l":3.43,"n":29,"o":3.43,"t":"2026-10-13T17:15:00Z","v":1607,"vw":3.435275},{"c":3.43,"h":3.43,"l":3.43,"n":38,"o":3.43,"t":"2026-10-13T17:30:00Z","v":1102,"vw":3.43},{"c":3.45,"h":3.46,"l":3.44,"n":59,"o":3.44,"t":"2026-10-13T18:00:00Z","v":2908,"vw":3.454189},{"c":3.43,"h":3.45,"l":3.42,"n":173,"o":3.45,"t":"2026-10-13T18:15:00Z","v":5923,"vw":3.437803},{"c":3.4258,"h":3.43,"l":3.4258,"n":35,"o":3.43,"t":"2026-10-13T18:30:00Z","v":790,"vw":3.429254},{"c":3.425,"h":3.425,"l":3.425,"n":18,"o":3.425,"t":"2026-10-13T18:45:00Z","v":2210,"vw":3.425},{"c":3.4211,"h":3.435,"l":3.4211,"n":42,"o":3.43,"t":"2026-10-13T19:00:00Z","v":1838,"vw":3.429442},{"c":3.43,"h":3.4323,"l":3.43,"n":54,"o":3.43,"t":"2026-10-13T19:15:00Z","v":2076,"vw":3.430948},{"c":3.425,"h":3.425,"l":3.425,"n":10,"o":3.425,"t":"2026-10-13T19:30:00Z","v":458,"vw":3.425},{"c":3.39,"h":3.43,"l":3.39,"n":162,"o":3.425,"t":"2026-10-13T19:45:00Z","v":12803,"vw":3.409104},{"c":3.38,"h":3.38,"l":3.38,"n":10,"o":3.38,"t":"2026-10-13T20:00:00Z","v":24440,"vw":3.38},{"c":3.38,"h":3.475,"l":3.35,"n":18,"o":3.38,"t":"2026-10-14T13:30:00Z","v":5723,"vw":3.411545},{"c":3.35,"h":3.36,"l":3.31,"n":76,"o":3.31,"t":"2026-10-14T13:45:00Z","v":10794,"vw":3.338261},{"c":3.34,"h":3.34,"l":3.33,"n":35,"o":3.34,"t":"2026-10-14T14:00:00Z","v":2474,"vw":3.338309},{"c":3.35,"h":3.35,"l":3.35,"n":25,"o":3.35,"t":"2026-10-14T14:15:00Z","v":1324,"vw":3.35},{"c":3.4,"h":3.4,"l":3.34,"n":63,"o":3.34,"t":"2026-10-14T14:30:00Z","v":5540,"vw":3.374652},{"c":3.39,"h":3.39,"l":3.385,"n":25,"o":3.39,"t":"2026-10-14T14:45:00Z","v":2619,"vw":3.388927},{"c":3.395,"h":3.395,"l":3.38,"n":12,"o":3.39,"t":"2026-10-14T15:00:00Z","v":822,"vw":3.389167},{"c":3.4,"h":3.41,"l":3.395,"n":34,"o":3.4,"t":"2026-10-14T15:15:00Z","v":2450,"vw":3.4028},{"c":3.39,"h":3.4,"l":3.39,"n":24,"o":3.4,"t":"2026-10-14T15:30:00Z","v":1453,"vw":3.395858},{"c":3.395,"h":3.395,"l":3.39,"n":94,"o":3.39,"t":"2026-10-14T15:45:00Z","v":4908,"vw":3.39094},{"c":3.38,"h":3.395,"l":3.37,"n":96,"o":3.395,"t":"2026-10-14T16:00:00Z","v":8664,"vw":3.382855},{"c":3.38,"h":3.38,"l":3.38,"n":7,"o":3.38,"t":"2026-10-14T16:15:00Z","v":4159,"vw":3.38},{"c":3.39,"h":3.39,"l":3.39,"n":42,"o":3.39,"t":"2026-10-14T16:30:00Z","v":3645,"vw":3.39},{"c":3.38,"h":3.38,"l":3.38,"n":38,"o":3.38,"t":"2026-10-14T16:45:00Z","v":2070,"vw":3.38},{"c":3.3799,"h":3.38,"l":3.375,"n":16,"o":3.375,"t":"2026-10-14T17:00:00Z","v":1115,"vw":3.378132},{"c":3.365,"h":3.37,"l":3.34,"n":67,"o":3.37,"t":"2026-10-14T17:30:00Z","v":4583,"vw":3.350593},{"c":3.375,"h":3.375,"l":3.37,"n":13,"o":3.37,"t":"2026-10-14T17:45:00Z","v":2004,"vw":3.37381},{"c":3.37,"h":3.38,"l":3.36,"n":86,"o":3.375,"t":"2026-10-14T18:00:00Z","v":3321,"vw":3.371031},{"c":3.3711,"h":3.375,"l":3.3711,"n":3,"o":3.375,"t":"2026-10-14T18:15:00Z","v":1058,"vw":3.374442},{"c":3.365,"h":3.375,"l":3.365,"n":24,"o":3.375,"t":"2026-10-14T18:30:00Z","v":1957,"vw":3.369391},{"c":3.36,"h":3.365,"l":3.36,"n":36,"o":3.36,"t":"2026-10-14T18:45:00Z","v":2772,"vw":3.363044},{"c":3.36,"h":3.37,"l":3.36,"n":30,"o":3.37,"t":"2026-10-14T19:00:00Z","v":2194,"vw":3.368701},{"c":3.36,"h":3.365,"l":3.36,"n":18,"o":3.36,"t":"2026-10-14T19:15:00Z","v":857,"vw":3.362083},{"c":3.36,"h":3.38,"l":3.36,"n":140,"o":3.3699,"t":"2026-10-14T19:30:00Z","v":7472,"vw":3.370571},{"c":3.38,"h":3.38,"l":3.36,"n":224,"o":3.37,"t":"2026-10-14T19:45:00Z","v":10004,"vw":3.369496},{"c":3.37,"h":3.37,"l":3.37,"n":5,"o":3.37,"t":"2026-10-14T20:00:00Z","v":27627,"vw":3.37},{"c":3.4,"h":3.43,"l":3.38,"n":23,"o":3.42,"t":"2026-10-15T13:30:00Z","v":2046,"vw":3.410263},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-15T13:45:00Z","v":114,"vw":3.37},{"c":3.45,"h":3.45,"l":3.43,"n":42,"o":3.43,"t":"2026-10-15T14:00:00Z","v":1778,"vw":3.433769},{"c":3.45,"h":3.45,"l":3.42,"n":29,"o":3.45,"t":"2026-10-15T14:15:00Z","v":1735,"vw":3.442255},{"c":3.45,"h":3.46,"l":3.45,"n":6,"o":3.46,"t":"2026-10-15T14:30:00Z","v":1227,"vw":3.453024},{"c":3.46,"h":3.46,"l":3.45,"n":9,"o":3.45,"t":"2026-10-15T14:45:00Z","v":561,"vw":3.456211},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-15T15:00:00Z","v":109,"vw":3.45},{"c":3.44,"h":3.45,"l":3.44,"n":26,"o":3.44,"t":"2026-10-15T15:15:00Z","v":1274,"vw":3.441238},{"c":3.44,"h":3.45,"l":3.44,"n":6,"o":3.45,"t":"2026-10-15T15:30:00Z","v":243,"vw":3.444405},{"c":3.44,"h":3.445,"l":3.44,"n":3,"o":3.445,"t":"2026-10-15T15:45:00Z","v":502,"vw":3.441},{"c":3.435,"h":3.435,"l":3.43,"n":4,"o":3.435,"t":"2026-10-15T16:00:00Z","v":594,"vw":3.431792},{"c":3.44,"h":3.46,"l":3.44,"n":33,"o":3.45,"t":"2026-10-15T16:30:00Z","v":1770,"vw":3.452},{"c":3.45,"h":3.45,"l":3.43,"n":9,"o":3.44,"t":"2026-10-15T16:45:00Z","v":599,"vw":3.437334},{"c":3.44,"h":3.4499,"l":3.43,"n":11,"o":3.43,"t":"2026-10-15T17:00:00Z","v":748,"vw":3.436226},{"c":3.43,"h":3.45,"l":3.43,"n":54,"o":3.45,"t":"2026-10-15T17:15:00Z","v":2760,"vw":3.436198},{"c":3.43,"h":3.43,"l":3.4212,"n":54,"o":3.4299,"t":"2026-10-15T17:30:00Z","v":3206,"vw":3.428631},{"c":3.43,"h":3.43,"l":3.43,"n":13,"o":3.43,"t":"2026-10-15T17:45:00Z","v":837,"vw":3.43},{"c":3.435,"h":3.44,"l":3.42,"n":70,"o":3.435,"t":"2026-10-15T18:00:00Z","v":7804,"vw":3.427044},{"c":3.439,"h":3.44,"l":3.435,"n":74,"o":3.435,"t":"2026-10-15T18:15:00Z","v":1678,"vw":3.439498},{"c":3.4401,"h":3.445,"l":3.4401,"n":4,"o":3.445,"t":"2026-10-15T18:30:00Z","v":982,"vw":3.442305},{"c":3.43,"h":3.44,"l":3.42,"n":84,"o":3.44,"t":"2026-10-15T18:45:00Z","v":13495,"vw":3.436977},{"c":3.425,"h":3.43,"l":3.42,"n":22,"o":3.43,"t":"2026-10-15T19:00:00Z","v":2310,"vw":3.422695},{"c":3.445,"h":3.445,"l":3.445,"n":5,"o":3.445,"t":"2026-10-15T19:15:00Z","v":369,"vw":3.445},{"c":3.45,"h":3.45,"l":3.44,"n":48,"o":3.445,"t":"2026-10-15T19:30:00Z","v":1811,"vw":3.445389},{"c":3.49,"h":3.49,"l":3.455,"n":268,"o":3.455,"t":"2026-10-15T19:45:00Z","v":22141,"vw":3.472128},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-10-15T20:00:00Z","v":29681,"vw":3.47},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-15T23:30:00Z","v":100,"vw":3.54},{"c":3.5,"h":3.5,"l":3.47,"n":28,"o":3.47,"t":"2026-10-16T13:30:00Z","v":5083,"vw":3.477213},{"c":3.485,"h":3.485,"l":3.48,"n":4,"o":3.48,"t":"2026-10-16T13:45:00Z","v":328,"vw":3.481608},{"c":3.5,"h":3.5,"l":3.49,"n":19,"o":3.49,"t":"2026-10-16T14:00:00Z","v":1063,"vw":3.495},{"c":3.48,"h":3.49,"l":3.48,"n":49,"o":3.49,"t":"2026-10-16T14:15:00Z","v":3626,"vw":3.481362},{"c":3.465,"h":3.495,"l":3.465,"n":42,"o":3.495,"t":"2026-10-16T14:30:00Z","v":1705,"vw":3.478964},{"c":3.47,"h":3.47,"l":3.47,"n":8,"o":3.47,"t":"2026-10-16T14:45:00Z","v":495,"vw":3.47},{"c":3.48,"h":3.48,"l":3.47,"n":9,"o":3.47,"t":"2026-10-16T15:00:00Z","v":460,"vw":3.474609},{"c":3.49,"h":3.49,"l":3.48,"n":29,"o":3.48,"t":"2026-10-16T15:15:00Z","v":684,"vw":3.486667},{"c":3.49,"h":3.5,"l":3.49,"n":2,"o":3.5,"t":"2026-10-16T15:30:00Z","v":1199,"vw":3.49583},{"c":3.49,"h":3.5,"l":3.49,"n":6,"o":3.5,"t":"2026-10-16T15:45:00Z","v":391,"vw":3.493846},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-10-16T16:00:00Z","v":200,"vw":3.49},{"c":3.47,"h":3.48,"l":3.47,"n":23,"o":3.48,"t":"2026-10-16T16:15:00Z","v":1601,"vw":3.474861},{"c":3.46,"h":3.47,"l":3.46,"n":71,"o":3.46,"t":"2026-10-16T16:30:00Z","v":8296,"vw":3.460248},{"c":3.455,"h":3.465,"l":3.455,"n":35,"o":3.465,"t":"2026-10-16T16:45:00Z","v":2237,"vw":3.459647},{"c":3.45,"h":3.455,"l":3.45,"n":5,"o":3.45,"t":"2026-10-16T17:00:00Z","v":967,"vw":3.451087},{"c":3.445,"h":3.45,"l":3.445,"n":9,"o":3.45,"t":"2026-10-16T17:15:00Z","v":1306,"vw":3.449189},{"c":3.45,"h":3.45,"l":3.44,"n":19,"o":3.44,"t":"2026-10-16T17:30:00Z","v":2170,"vw":3.445409},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-16T17:45:00Z","v":100,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":7,"o":3.44,"t":"2026-10-16T18:00:00Z","v":327,"vw":3.44},{"c":3.445,"h":3.445,"l":3.44,"n":15,"o":3.44,"t":"2026-10-16T18:15:00Z","v":629,"vw":3.441294},{"c":3.44,"h":3.445,"l":3.44,"n":10,"o":3.445,"t":"2026-10-16T18:30:00Z","v":553,"vw":3.441},{"c":3.445,"h":3.45,"l":3.44,"n":40,"o":3.45,"t":"2026-10-16T18:45:00Z","v":1870,"vw":3.4475},{"c":3.44,"h":3.445,"l":3.44,"n":10,"o":3.445,"t":"2026-10-16T19:00:00Z","v":560,"vw":3.442913},{"c":3.465,"h":3.465,"l":3.45,"n":45,"o":3.45,"t":"2026-10-16T19:15:00Z","v":2945,"vw":3.456524},{"c":3.465,"h":3.465,"l":3.465,"n":7,"o":3.465,"t":"2026-10-16T19:30:00Z","v":1000,"vw":3.465},{"c":3.45,"h":3.465,"l":3.435,"n":205,"o":3.465,"t":"2026-10-16T19:45:00Z","v":10241,"vw":3.446839},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-10-16T20:00:00Z","v":19940,"vw":3.44},{"c":3.445,"h":3.48,"l":3.425,"n":17,"o":3.48,"t":"2026-10-19T13:30:00Z","v":3544,"vw":3.471278},{"c":3.43,"h":3.45,"l":3.43,"n":23,"o":3.45,"t":"2026-10-19T13:45:00Z","v":3447,"vw":3.439307},{"c":3.43,"h":3.435,"l":3.42,"n":8,"o":3.43,"t":"2026-10-19T14:00:00Z","v":1181,"vw":3.428182},{"c":3.39,"h":3.44,"l":3.39,"n":41,"o":3.44,"t":"2026-10-19T14:15:00Z","v":4107,"vw":3.413441},{"c":3.395,"h":3.4,"l":3.39,"n":17,"o":3.39,"t":"2026-10-19T14:30:00Z","v":2136,"vw":3.395119},{"c":3.41,"h":3.41,"l":3.3775,"n":17,"o":3.385,"t":"2026-10-19T14:45:00Z","v":1089,"vw":3.39225},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-19T15:00:00Z","v":102,"vw":3.41},{"c":3.4,"h":3.415,"l":3.4,"n":4,"o":3.415,"t":"2026-10-19T15:15:00Z","v":864,"vw":3.401744},{"c":3.4,"h":3.405,"l":3.4,"n":6,"o":3.405,"t":"2026-10-19T15:30:00Z","v":332,"vw":3.401667},{"c":3.39,"h":3.405,"l":3.3801,"n":7,"o":3.405,"t":"2026-10-19T15:45:00Z","v":349,"vw":3.3917},{"c":3.395,"h":3.395,"l":3.395,"n":4,"o":3.395,"t":"2026-10-19T16:00:00Z","v":104,"vw":3.395},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-19T16:15:00Z","v":100,"vw":3.39},{"c":3.37,"h":3.38,"l":3.365,"n":16,"o":3.37,"t":"2026-10-19T16:30:00Z","v":1692,"vw":3.370344},{"c":3.38,"h":3.38,"l":3.36,"n":12,"o":3.36,"t":"2026-10-19T16:45:00Z","v":1559,"vw":3.366649},{"c":3.34,"h":3.37,"l":3.33,"n":30,"o":3.37,"t":"2026-10-19T17:00:00Z","v":4331,"vw":3.357559},{"c":3.33,"h":3.34,"l":3.33,"n":31,"o":3.34,"t":"2026-10-19T17:15:00Z","v":4092,"vw":3.337447},{"c":3.34,"h":3.34,"l":3.33,"n":35,"o":3.34,"t":"2026-10-19T17:30:00Z","v":2761,"vw":3.336004},{"c":3.35,"h":3.35,"l":3.33,"n":42,"o":3.335,"t":"2026-10-19T17:45:00Z","v":3798,"vw":3.34161},{"c":3.35,"h":3.355,"l":3.35,"n":7,"o":3.355,"t":"2026-10-19T18:00:00Z","v":793,"vw":3.350701},{"c":3.36,"h":3.36,"l":3.3501,"n":46,"o":3.3501,"t":"2026-10-19T18:15:00Z","v":2855,"vw":3.358897},{"c":3.3701,"h":3.3701,"l":3.36,"n":21,"o":3.36,"t":"2026-10-19T18:30:00Z","v":3258,"vw":3.362665},{"c":3.37,"h":3.375,"l":3.37,"n":3,"o":3.375,"t":"2026-10-19T18:45:00Z","v":203,"vw":3.3725},{"c":3.38,"h":3.38,"l":3.38,"n":9,"o":3.38,"t":"2026-10-19T19:00:00Z","v":1201,"vw":3.38},{"c":3.415,"h":3.415,"l":3.37,"n":59,"o":3.37,"t":"2026-10-19T19:15:00Z","v":8334,"vw":3.393732},{"c":3.44,"h":3.445,"l":3.42,"n":104,"o":3.42,"t":"2026-10-19T19:30:00Z","v":10912,"vw":3.436542},{"c":3.46,"h":3.46,"l":3.445,"n":146,"o":3.45,"t":"2026-10-19T19:45:00Z","v":12684,"vw":3.45215},{"c":3.45,"h":3.45,"l":3.45,"n":5,"o":3.45,"t":"2026-10-19T20:00:00Z","v":18412,"vw":3.45},{"c":3.54,"h":3.54,"l":3.365,"n":58,"o":3.45,"t":"2026-10-20T13:30:00Z","v":10707,"vw":3.468128},{"c":3.49,"h":3.55,"l":3.475,"n":67,"o":3.55,"t":"2026-10-20T13:45:00Z","v":5379,"vw":3.518453},{"c":3.48,"h":3.49,"l":3.475,"n":25,"o":3.475,"t":"2026-10-20T14:00:00Z","v":677,"vw":3.4825},{"c":3.495,"h":3.495,"l":3.48,"n":30,"o":3.48,"t":"2026-10-20T14:15:00Z","v":2423,"vw":3.49225},{"c":3.5,"h":3.5,"l":3.495,"n":19,"o":3.495,"t":"2026-10-20T14:30:00Z","v":1796,"vw":3.49966},{"c":3.5,"h":3.51,"l":3.5,"n":8,"o":3.51,"t":"2026-10-20T14:45:00Z","v":596,"vw":3.503363},{"c":3.53,"h":3.53,"l":3.51,"n":12,"o":3.51,"t":"2026-10-20T15:00:00Z","v":2932,"vw":3.527857},{"c":3.54,"h":3.55,"l":3.52,"n":72,"o":3.52,"t":"2026-10-20T15:15:00Z","v":9691,"vw":3.53929},{"c":3.59,"h":3.6,"l":3.54,"n":61,"o":3.54,"t":"2026-10-20T15:30:00Z","v":4428,"vw":3.55625},{"c":3.58,"h":3.59,"l":3.58,"n":15,"o":3.59,"t":"2026-10-20T15:45:00Z","v":1510,"vw":3.580778},{"c":3.57,"h":3.59,"l":3.57,"n":31,"o":3.59,"t":"2026-10-20T16:00:00Z","v":2970,"vw":3.583228},{"c":3.58,"h":3.59,"l":3.57,"n":71,"o":3.5744,"t":"2026-10-20T16:15:00Z","v":5603,"vw":3.581224},{"c":3.585,"h":3.59,"l":3.575,"n":24,"o":3.585,"t":"2026-10-20T16:30:00Z","v":3457,"vw":3.5815},{"c":3.56,"h":3.59,"l":3.56,"n":80,"o":3.585,"t":"2026-10-20T16:45:00Z","v":9060,"vw":3.577101},{"c":3.57,"h":3.57,"l":3.57,"n":10,"o":3.57,"t":"2026-10-20T17:00:00Z","v":589,"vw":3.57},{"c":3.55,"h":3.5611,"l":3.54,"n":137,"o":3.5611,"t":"2026-10-20T17:15:00Z","v":18065,"vw":3.553617},{"c":3.5599,"h":3.5599,"l":3.545,"n":30,"o":3.55,"t":"2026-10-20T17:30:00Z","v":2317,"vw":3.55182},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-20T17:45:00Z","v":501,"vw":3.55},{"c":3.53,"h":3.54,"l":3.53,"n":25,"o":3.54,"t":"2026-10-20T18:00:00Z","v":1990,"vw":3.539333},{"c":3.51,"h":3.53,"l":3.51,"n":54,"o":3.53,"t":"2026-10-20T18:15:00Z","v":1120,"vw":3.520228},{"c":3.51,"h":3.51,"l":3.505,"n":32,"o":3.505,"t":"2026-10-20T18:30:00Z","v":3619,"vw":3.509499},{"c":3.53,"h":3.53,"l":3.5,"n":70,"o":3.5,"t":"2026-10-20T18:45:00Z","v":8203,"vw":3.513655},{"c":3.53,"h":3.53,"l":3.53,"n":11,"o":3.53,"t":"2026-10-20T19:15:00Z","v":1237,"vw":3.53},{"c":3.55,"h":3.555,"l":3.53,"n":25,"o":3.53,"t":"2026-10-20T19:30:00Z","v":2315,"vw":3.53825},{"c":3.54,"h":3.57,"l":3.54,"n":120,"o":3.57,"t":"2026-10-20T19:45:00Z","v":6270,"vw":3.549114},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-10-20T20:00:00Z","v":13817,"vw":3.53},{"c":3.55,"h":3.6,"l":3.47,"n":27,"o":3.49,"t":"2026-10-21T13:30:00Z","v":7272,"vw":3.576207},{"c":3.54,"h":3.55,"l":3.54,"n":10,"o":3.54,"t":"2026-10-21T14:00:00Z","v":544,"vw":3.541965},{"c":3.52,"h":3.525,"l":3.51,"n":14,"o":3.51,"t":"2026-10-21T14:15:00Z","v":6509,"vw":3.511903},{"c":3.555,"h":3.555,"l":3.53,"n":18,"o":3.53,"t":"2026-10-21T14:30:00Z","v":1287,"vw":3.537939},{"c":3.53,"h":3.53,"l":3.53,"n":4,"o":3.53,"t":"2026-10-21T15:00:00Z","v":164,"vw":3.53},{"c":3.54,"h":3.54,"l":3.54,"n":9,"o":3.54,"t":"2026-10-21T15:15:00Z","v":343,"vw":3.54},{"c":3.54,"h":3.54,"l":3.535,"n":25,"o":3.535,"t":"2026-10-21T15:30:00Z","v":1017,"vw":3.536036},{"c":3.535,"h":3.535,"l":3.53,"n":26,"o":3.5323,"t":"2026-10-21T15:45:00Z","v":2051,"vw":3.531789},{"c":3.53,"h":3.53,"l":3.53,"n":6,"o":3.53,"t":"2026-10-21T16:00:00Z","v":445,"vw":3.53},{"c":3.53,"h":3.53,"l":3.525,"n":9,"o":3.525,"t":"2026-10-21T16:15:00Z","v":575,"vw":3.527585},{"c":3.525,"h":3.525,"l":3.525,"n":4,"o":3.525,"t":"2026-10-21T16:30:00Z","v":216,"vw":3.525},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-21T17:00:00Z","v":231,"vw":3.52},{"c":3.545,"h":3.545,"l":3.52,"n":48,"o":3.52,"t":"2026-10-21T17:15:00Z","v":12148,"vw":3.522167},{"c":3.54,"h":3.54,"l":3.54,"n":35,"o":3.54,"t":"2026-10-21T17:30:00Z","v":2866,"vw":3.54},{"c":3.55,"h":3.555,"l":3.54,"n":39,"o":3.54,"t":"2026-10-21T17:45:00Z","v":1816,"vw":3.547303},{"c":3.55,"h":3.56,"l":3.55,"n":14,"o":3.55,"t":"2026-10-21T18:00:00Z","v":1038,"vw":3.551215},{"c":3.555,"h":3.555,"l":3.55,"n":63,"o":3.55,"t":"2026-10-21T18:15:00Z","v":1654,"vw":3.550625},{"c":3.56,"h":3.56,"l":3.55,"n":57,"o":3.55,"t":"2026-10-21T18:30:00Z","v":2632,"vw":3.558074},{"c":3.565,"h":3.565,"l":3.565,"n":18,"o":3.565,"t":"2026-10-21T18:45:00Z","v":537,"vw":3.565},{"c":3.58,"h":3.58,"l":3.55,"n":152,"o":3.56,"t":"2026-10-21T19:00:00Z","v":26558,"vw":3.554377},{"c":3.6,"h":3.6,"l":3.59,"n":6,"o":3.59,"t":"2026-10-21T19:15:00Z","v":997,"vw":3.591082},{"c":3.595,"h":3.6,"l":3.59,"n":8,"o":3.59,"t":"2026-10-21T19:30:00Z","v":536,"vw":3.595187},{"c":3.57,"h":3.6,"l":3.57,"n":203,"o":3.59,"t":"2026-10-21T19:45:00Z","v":14285,"vw":3.586053},{"c":3.59,"h":3.59,"l":3.59,"n":4,"o":3.59,"t":"2026-10-21T20:00:00Z","v":23887,"vw":3.59},{"c":3.56,"h":3.65,"l":3.43,"n":66,"o":3.55,"t":"2026-10-22T13:30:00Z","v":6476,"vw":3.554174},{"c":3.575,"h":3.58,"l":3.55,"n":25,"o":3.55,"t":"2026-10-22T13:45:00Z","v":862,"vw":3.567857}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.385405117113216,"strike":8.237001801741783,"iv":2.8812081056631964,"gamma":0.14372817025647214,"theta":-0.01769996731553885,"vega":0.0035011887132340553,"rho":0.0005479110287478509,"breakevenPct":141.18620752041957},{"delta":0.35,"premium":0.38032929777277213,"strike":5.464471348181519,"iv":2.1488550492437026,"gamma":0.17010846187383175,"theta":-0.013853756137131067,"vega":0.0037429122489992953,"rho":0.0006948478469793168,"breakevenPct":63.49092715956058},{"delta":0.4,"premium":0.4475221284502937,"strike":5.016519143664708,"iv":2.09430239358409,"gamma":0.18072080862935574,"theta":-0.013957718557138328,"vega":0.003869137000156041,"rho":0.0007841933225297174,"breakevenPct":52.84031530391614},{"delta":0.45,"premium":0.5147149591278153,"strike":4.568566939147899,"iv":2.0397497379244776,"gamma":0.19133315538487972,"theta":-0.014061680977145588,"vega":0.0039953617513127865,"rho":0.0008735387980801179,"breakevenPct":42.189703448271715},{"delta":0.5,"premium":0.6384543577345086,"strike":4.325454834254602,"iv":2.1932576249518028,"gamma":0.17966730538641604,"theta":-0.015108804354617426,"vega":0.003994933742202752,"rho":0.0009181931544280385,"breakevenPct":38.85060676892617},{"delta":0.55,"premium":0.7724135129742171,"strike":4.119363826193512,"iv":2.3843686449200496,"gamma":0.16397507929854305,"theta":-0.01632638680332985,"vega":0.0039716155660281605,"rho":0.0009547704093950497,"breakevenPct":36.83293256413228},{"delta":0.6,"premium":0.8390732457449954,"strike":3.7814649148999093,"iv":2.2756662077290826,"gamma":0.16957793173130736,"theta":-0.015400621308022229,"vega":0.0038890049145723546,"rho":0.001044251531874057,"breakevenPct":29.24582267538194},{"delta":0.65,"premium":0.8834780388151176,"strike":3.383043922369765,"iv":2.00795342185904,"gamma":0.18206741573033708,"theta":-0.013019305413687435,"vega":0.003706435137895812,"rho":0.0011509822638001868,"breakevenPct":19.343271641535175},{"delta":0.7,"premium":1.0111593462717057,"strike":3.1276813074565886,"iv":2.0403844739530133,"gamma":0.16802247191011238,"theta":-0.012406435137895811,"vega":0.0035021450459652706,"rho":0.0011919597344420435,"breakevenPct":15.771766537854385},{"delta":0.75,"premium":1.2073512948371354,"strike":2.8442925943092523,"iv":2.214808346554876,"gamma":0.14391365137527393,"theta":-0.012190825214453357,"vega":0.0032093686564786425,"rho":0.0011791851317085214,"breakevenPct":13.33269619989896},{"delta":0.8,"premium":1.4720538845114062,"strike":2.5328777829277573,"iv":2.531225039664627,"gamma":0.10974095412582181,"theta":-0.012372475643360071,"vega":0.0028281059694359274,"rho":0.0011126584555996204,"breakevenPct":12.026060627668908},{"delta":0.85,"premium":1.6559693954400576,"strike":2.216419281018077,"iv":2.4818843858961186,"gamma":0.09115315937102943,"theta":-0.010091591284985746,"vega":0.0023268026488082088,"rho":0.0011093370362866004,"breakevenPct":8.318564376451311},{"delta":0.9,"premium":1.9713199394483774,"strike":1.7933474321596026,"iv":2.7248487188328148,"gamma":0.06552680905559517,"theta":-0.008221797702520722,"vega":0.0017655825478032471,"rho":0.0010003535996580223,"breakevenPct":5.305381023999438}],"put":[{"delta":0.1,"premium":0.09006512537311798,"strike":2.15065125373118,"iv":1.598493647678134,"gamma":0.11025327358057706,"theta":-0.0043031069937245914,"vega":0.0016593269616125578,"rho":-0.0003657668729042508,"breakevenPct":42.361227178795474},{"delta":0.15,"premium":0.4902423417744975,"strike":2.07806126580402,"iv":3.6682877632410857,"gamma":0.06778685011746735,"theta":-0.014235307353897613,"vega":0.0023362210259833993,"rho":-0.0008289704432612002,"breakevenPct":55.58548464253083},{"delta":0.2,"premium":0.4423305688955239,"strike":2.4613554488358087,"iv":2.8525725248299656,"gamma":0.11925125925281774,"theta":-0.012307828460050988,"vega":0.002756825962205664,"rho":-0.0009361736660056818,"breakevenPct":43.52377958208994},{"delta":0.25,"premium":0.3944187960165504,"strike":2.844649631867597,"iv":2.0368572864188454,"gamma":0.17071566838816812,"theta":-0.010380349566204363,"vega":0.0031774308984279295,"rho":-0.0010433768887501635,"breakevenPct":31.462074521649043},{"delta":0.3,"premium":0.4265166834042872,"strike":3.1144815186761936,"iv":1.6726397620491478,"gamma":0.20164022020732347,"theta":-0.009587786898562416,"vega":0.0034225564401902772,"rho":-0.0012138506537367252,"breakevenPct":24.81217243994667},{"delta":0.35,"premium":0.5131434913598769,"strike":3.306985536355282,"iv":1.61613111812542,"gamma":0.21856625929268794,"theta":-0.009568702790179281,"vega":0.003548087648844565,"rho":-0.0014274451414048057,"breakevenPct":21.850572167960703},{"delta":0.4,"premium":0.5997702993154667,"strike":3.4994895540343705,"iv":1.5596224742016922,"gamma":0.2354922983780524,"theta":-0.009549618681796148,"vega":0.0036736188574988523,"rho":-0.0016410396290728866,"breakevenPct":18.888971895974727},{"delta":0.45,"premium":0.6863971072710564,"strike":3.691993571713459,"iv":1.5031138302779645,"gamma":0.25241833746341685,"theta":-0.009530534573413013,"vega":0.00379915006615314,"rho":-0.0018546341167409671,"breakevenPct":15.927371623988757},{"delta":0.5,"premium":0.773023915226646,"strike":3.884497589392547,"iv":1.4466051863542368,"gamma":0.26934437654878135,"theta":-0.00951145046502988,"vega":0.003924681274807428,"rho":-0.002068228604409048,"breakevenPct":12.965771352002783},{"delta":0.55,"premium":0.9627228002957493,"strike":4.155912604108395,"iv":1.4518520302487787,"gamma":0.2696882785170318,"theta":-0.009530445024654334,"vega":0.0039368472993616555,"rho":-0.002364713031725315,"breakevenPct":10.680005487758159},{"delta":0.6,"premium":1.3070298010351222,"strike":4.545694114379383,"iv":1.5497321058707252,"gamma":0.24515897480961127,"theta":-0.00960655758629017,"vega":0.0037789655477657945,"rho":-0.0027855323685138608,"breakevenPct":9.407991235125563},{"delta":0.65,"premium":1.6513368017744956,"strike":4.935475624650373,"iv":1.6476121814926716,"gamma":0.22062967110219067,"theta":-0.009682670147926004,"vega":0.0036210837961699327,"rho":-0.0032063517053024077,"breakevenPct":8.135976982492963},{"delta":0.7,"premium":1.9956438025138683,"strike":5.32525713492136,"iv":1.745492257114618,"gamma":0.19610036739477016,"theta":-0.00975878270956184,"vega":0.0034632020445740717,"rho":-0.0036271710420909533,"breakevenPct":6.863962729860365},{"delta":0.75,"premium":1.6525454897052205,"strike":5.067430860613236,"iv":1.4039772356849713,"gamma":0.22610804538102774,"theta":-0.007290142109304414,"vega":0.0032259503770181016,"rho":-0.003491420448578241,"breakevenPct":4.478730883691905},{"delta":0.8,"premium":1.4098804891606447,"strike":4.872984991662034,"iv":1.1320135630906056,"gamma":0.23674230127848805,"theta":-0.005325013896609225,"vega":0.0027173429683157303,"rho":-0.0034396777370770395,"breakevenPct":3.12994398597512},{"delta":0.85,"premium":1.229224569205114,"strike":4.734018899388549,"iv":0.9001903279599779,"gamma":0.24138376876042247,"theta":-0.0036018343524180105,"vega":0.0021892718176764873,"rho":-0.003438394912058024,"breakevenPct":1.9637949599039142},{"delta":0.9,"premium":1.0485686492495832,"strike":4.595052807115064,"iv":0.6683670928293497,"gamma":0.24602523624235687,"theta":-0.0018786548082267924,"vega":0.001661200667037243,"rho":-0.0034371120870390084,"breakevenPct":0.797645933832706}]},"raw":{"call":[{"delta":0.3,"premium":0.385405117113216,"strike":8.237001801741783,"iv":2.8812081056631964,"gamma":0.14372817025647214,"theta":-0.01769996731553885,"vega":0.0035011887132340553,"rho":0.0005479110287478509,"breakevenPct":141.18620752041957},{"delta":0.35,"premium":0.38032929777277213,"strike":5.464471348181519,"iv":2.1488550492437026,"gamma":0.17010846187383175,"theta":-0.013853756137131067,"vega":0.0037429122489992953,"rho":0.0006948478469793168,"breakevenPct":63.49092715956058},{"delta":0.4,"premium":0.4475221284502937,"strike":5.016519143664708,"iv":2.09430239358409,"gamma":0.18072080862935574,"theta":-0.013957718557138328,"vega":0.003869137000156041,"rho":0.0007841933225297174,"breakevenPct":52.84031530391614},{"delta":0.45,"premium":0.5147149591278153,"strike":4.568566939147899,"iv":2.0397497379244776,"gamma":0.19133315538487972,"theta":-0.014061680977145588,"vega":0.0039953617513127865,"rho":0.0008735387980801179,"breakevenPct":42.189703448271715},{"delta":0.5,"premium":0.6384543577345086,"strike":4.325454834254602,"iv":2.1932576249518028,"gamma":0.17966730538641604,"theta":-0.015108804354617426,"vega":0.003994933742202752,"rho":0.0009181931544280385,"breakevenPct":38.85060676892617},{"delta":0.55,"premium":0.7724135129742171,"strike":4.119363826193512,"iv":2.3843686449200496,"gamma":0.16397507929854305,"theta":-0.01632638680332985,"vega":0.0039716155660281605,"rho":0.0009547704093950497,"breakevenPct":36.83293256413228},{"delta":0.6,"premium":0.8390732457449954,"strike":3.7814649148999093,"iv":2.2756662077290826,"gamma":0.16957793173130736,"theta":-0.015400621308022229,"vega":0.0038890049145723546,"rho":0.001044251531874057,"breakevenPct":29.24582267538194},{"delta":0.65,"premium":0.8834780388151176,"strike":3.383043922369765,"iv":2.00795342185904,"gamma":0.18206741573033708,"theta":-0.013019305413687435,"vega":0.003706435137895812,"rho":0.0011509822638001868,"breakevenPct":19.343271641535175},{"delta":0.7,"premium":1.0111593462717057,"strike":3.1276813074565886,"iv":2.0403844739530133,"gamma":0.16802247191011238,"theta":-0.012406435137895811,"vega":0.0035021450459652706,"rho":0.0011919597344420435,"breakevenPct":15.771766537854385},{"delta":0.75,"premium":1.2073512948371354,"strike":2.8442925943092523,"iv":2.214808346554876,"gamma":0.14391365137527393,"theta":-0.012190825214453357,"vega":0.0032093686564786425,"rho":0.0011791851317085214,"breakevenPct":13.33269619989896},{"delta":0.8,"premium":1.4720538845114062,"strike":2.5328777829277573,"iv":2.531225039664627,"gamma":0.10974095412582181,"theta":-0.012372475643360071,"vega":0.0028281059694359274,"rho":0.0011126584555996204,"breakevenPct":12.026060627668908},{"delta":0.85,"premium":1.6559693954400576,"strike":2.216419281018077,"iv":2.4818843858961186,"gamma":0.09115315937102943,"theta":-0.010091591284985746,"vega":0.0023268026488082088,"rho":0.0011093370362866004,"breakevenPct":8.318564376451311},{"delta":0.9,"premium":1.9713199394483774,"strike":1.7933474321596026,"iv":2.7248487188328148,"gamma":0.06552680905559517,"theta":-0.008221797702520722,"vega":0.0017655825478032471,"rho":0.0010003535996580223,"breakevenPct":5.305381023999438}],"put":[{"delta":0.1,"premium":0.09006512537311798,"strike":2.15065125373118,"iv":1.598493647678134,"gamma":0.11025327358057706,"theta":-0.0043031069937245914,"vega":0.0016593269616125578,"rho":-0.0003657668729042508,"breakevenPct":42.361227178795474},{"delta":0.15,"premium":0.4902423417744975,"strike":2.07806126580402,"iv":3.6682877632410857,"gamma":0.06778685011746735,"theta":-0.014235307353897613,"vega":0.0023362210259833993,"rho":-0.0008289704432612002,"breakevenPct":55.58548464253083},{"delta":0.2,"premium":0.4423305688955239,"strike":2.4613554488358087,"iv":2.8525725248299656,"gamma":0.11925125925281774,"theta":-0.012307828460050988,"vega":0.002756825962205664,"rho":-0.0009361736660056818,"breakevenPct":43.52377958208994},{"delta":0.25,"premium":0.3944187960165504,"strike":2.844649631867597,"iv":2.0368572864188454,"gamma":0.17071566838816812,"theta":-0.010380349566204363,"vega":0.0031774308984279295,"rho":-0.0010433768887501635,"breakevenPct":31.462074521649043},{"delta":0.3,"premium":0.4265166834042872,"strike":3.1144815186761936,"iv":1.6726397620491478,"gamma":0.20164022020732347,"theta":-0.009587786898562416,"vega":0.0034225564401902772,"rho":-0.0012138506537367252,"breakevenPct":24.81217243994667},{"delta":0.35,"premium":0.5131434913598769,"strike":3.306985536355282,"iv":1.61613111812542,"gamma":0.21856625929268794,"theta":-0.009568702790179281,"vega":0.003548087648844565,"rho":-0.0014274451414048057,"breakevenPct":21.850572167960703},{"delta":0.4,"premium":0.5997702993154667,"strike":3.4994895540343705,"iv":1.5596224742016922,"gamma":0.2354922983780524,"theta":-0.009549618681796148,"vega":0.0036736188574988523,"rho":-0.0016410396290728866,"breakevenPct":18.888971895974727},{"delta":0.45,"premium":0.6863971072710564,"strike":3.691993571713459,"iv":1.5031138302779645,"gamma":0.25241833746341685,"theta":-0.009530534573413013,"vega":0.00379915006615314,"rho":-0.0018546341167409671,"breakevenPct":15.927371623988757},{"delta":0.5,"premium":0.773023915226646,"strike":3.884497589392547,"iv":1.4466051863542368,"gamma":0.26934437654878135,"theta":-0.00951145046502988,"vega":0.003924681274807428,"rho":-0.002068228604409048,"breakevenPct":12.965771352002783},{"delta":0.55,"premium":0.9627228002957493,"strike":4.155912604108395,"iv":1.4518520302487787,"gamma":0.2696882785170318,"theta":-0.009530445024654334,"vega":0.0039368472993616555,"rho":-0.002364713031725315,"breakevenPct":10.680005487758159},{"delta":0.6,"premium":1.3070298010351222,"strike":4.545694114379383,"iv":1.5497321058707252,"gamma":0.24515897480961127,"theta":-0.00960655758629017,"vega":0.0037789655477657945,"rho":-0.0027855323685138608,"breakevenPct":9.407991235125563},{"delta":0.65,"premium":1.6513368017744956,"strike":4.935475624650373,"iv":1.6476121814926716,"gamma":0.22062967110219067,"theta":-0.009682670147926004,"vega":0.0036210837961699327,"rho":-0.0032063517053024077,"breakevenPct":8.135976982492963},{"delta":0.7,"premium":1.9956438025138683,"strike":5.32525713492136,"iv":1.745492257114618,"gamma":0.19610036739477016,"theta":-0.00975878270956184,"vega":0.0034632020445740717,"rho":-0.0036271710420909533,"breakevenPct":6.863962729860365},{"delta":0.75,"premium":1.6525454897052205,"strike":5.067430860613236,"iv":1.4039772356849713,"gamma":0.22610804538102774,"theta":-0.007290142109304414,"vega":0.0032259503770181016,"rho":-0.003491420448578241,"breakevenPct":4.478730883691905},{"delta":0.8,"premium":1.4098804891606447,"strike":4.872984991662034,"iv":1.1320135630906056,"gamma":0.23674230127848805,"theta":-0.005325013896609225,"vega":0.0027173429683157303,"rho":-0.0034396777370770395,"breakevenPct":3.12994398597512},{"delta":0.85,"premium":1.229224569205114,"strike":4.734018899388549,"iv":0.9001903279599779,"gamma":0.24138376876042247,"theta":-0.0036018343524180105,"vega":0.0021892718176764873,"rho":-0.003438394912058024,"breakevenPct":1.9637949599039142},{"delta":0.9,"premium":1.0485686492495832,"strike":4.595052807115064,"iv":0.6683670928293497,"gamma":0.24602523624235687,"theta":-0.0018786548082267924,"vega":0.001661200667037243,"rho":-0.0034371120870390084,"breakevenPct":0.797645933832706}]}},"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"}}