{"symbol":"CVU","url":"https://intraalpha.com/companies/CVU","capturedAt":"2026-10-22T22:23:38.268Z","state":"ready","quote":{"symbol":"CVU","last_price":4.8,"prev_close":4.7,"regular_close":4.8,"change":0.1,"change_pct":2.1277,"regular_change":0.1,"regular_change_pct":2.1277,"extended_change":0,"extended_change_pct":0,"bid":4.34,"ask":4.83,"bid_size":2300,"ask_size":100,"volume":55752,"vwap":4.764611,"open":4.64,"high":4.85,"low":4.61,"close":4.8,"trade_count":395,"last_trade_at":"2026-10-22T20:10:00.004603552Z","last_quote_at":"2026-10-22T21:16:43.607703462Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:23:34.645274176-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CVU","fetched_at":"2026-10-22T22:23:37.831996+00:00","name":"CPI Aerostructures Inc","exchange":"AMEX","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"CPI Aerostructures, Inc. is engaged in contract production of aircraft structural parts for fixed-wing aircraft and helicopters in the commercial and defense markets. The company is headquartered in Edgewood, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":62274000,"ebitda":6325100,"pe_ratio":16.21,"peg_ratio":0.523,"book_value":2.125,"dividend_per_share":null,"dividend_yield":null,"eps":0.29,"revenue_ttm":73624000,"gross_profit_ttm":16594800,"profit_margin":0.0506,"operating_margin_ttm":0.068,"return_on_assets_ttm":0.0499,"return_on_equity_ttm":0.144,"quarterly_earnings_growth":-0.36,"quarterly_revenue_growth":0.158,"analyst_target_price":4,"analyst_number":null,"beta":1.003,"fifty_two_week_high":5.98,"fifty_two_week_low":2.02,"fifty_day_ma":5.19,"two_hundred_day_ma":4.558,"shares_outstanding":13249700,"forward_pe":6.8,"price_to_sales":0.846,"price_to_book":2.404,"ev_to_revenue":1.289,"ev_to_ebitda":15.17},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:23:37.831996+00:00"},"optionObservedAt":"2026-10-22T19:57:02.493Z","bars":[{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-10-15T13:30:00Z","v":162,"vw":5},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-10-15T13:35:00Z","v":400,"vw":5},{"c":5,"h":5,"l":5,"n":5,"o":5,"t":"2026-10-15T13:45:00Z","v":203,"vw":5},{"c":5.01,"h":5.01,"l":5.01,"n":4,"o":5.01,"t":"2026-10-15T14:00:00Z","v":104,"vw":5.01},{"c":5,"h":5.0014,"l":5,"n":7,"o":5.0014,"t":"2026-10-15T14:25:00Z","v":1100,"vw":5.000255},{"c":5,"h":5,"l":5,"n":15,"o":5,"t":"2026-10-15T14:30:00Z","v":849,"vw":5},{"c":5.02,"h":5.02,"l":5.0016,"n":4,"o":5.0016,"t":"2026-10-15T14:35:00Z","v":600,"vw":5.00528},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-15T14:50:00Z","v":103,"vw":5.02},{"c":5.045,"h":5.045,"l":5.045,"n":1,"o":5.045,"t":"2026-10-15T15:15:00Z","v":2500,"vw":5.045},{"c":5.0001,"h":5.0001,"l":5,"n":9,"o":5,"t":"2026-10-15T15:50:00Z","v":2186,"vw":5.000046},{"c":5,"h":5,"l":5,"n":6,"o":5,"t":"2026-10-15T16:15:00Z","v":350,"vw":5},{"c":5,"h":5,"l":5,"n":5,"o":5,"t":"2026-10-15T16:25:00Z","v":2996,"vw":5},{"c":4.9001,"h":5,"l":4.9,"n":21,"o":5,"t":"2026-10-15T16:30:00Z","v":4833,"vw":4.986776},{"c":4.9,"h":4.905,"l":4.9,"n":3,"o":4.905,"t":"2026-10-15T16:35:00Z","v":500,"vw":4.901},{"c":4.95,"h":4.99,"l":4.95,"n":11,"o":4.96,"t":"2026-10-15T17:05:00Z","v":1087,"vw":4.967},{"c":4.9518,"h":4.9518,"l":4.9518,"n":1,"o":4.9518,"t":"2026-10-15T17:10:00Z","v":150,"vw":4.9518},{"c":4.99,"h":4.99,"l":4.96,"n":3,"o":4.96,"t":"2026-10-15T17:20:00Z","v":300,"vw":4.97},{"c":4.97,"h":4.98,"l":4.97,"n":13,"o":4.98,"t":"2026-10-15T17:25:00Z","v":1600,"vw":4.970667},{"c":4.97,"h":4.98,"l":4.97,"n":11,"o":4.98,"t":"2026-10-15T17:35:00Z","v":850,"vw":4.97125},{"c":4.98,"h":4.99,"l":4.975,"n":6,"o":4.98,"t":"2026-10-15T17:50:00Z","v":896,"vw":4.983303},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-15T17:55:00Z","v":118,"vw":4.96},{"c":4.97,"h":4.98,"l":4.97,"n":6,"o":4.98,"t":"2026-10-15T18:10:00Z","v":705,"vw":4.975714},{"c":4.96,"h":4.96,"l":4.96,"n":5,"o":4.96,"t":"2026-10-15T18:40:00Z","v":300,"vw":4.96},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-15T19:05:00Z","v":100,"vw":4.97},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-15T19:10:00Z","v":100,"vw":4.97},{"c":4.9,"h":4.99,"l":4.9,"n":61,"o":4.99,"t":"2026-10-15T19:20:00Z","v":10274,"vw":4.972988},{"c":5.02,"h":5.02,"l":4.97,"n":30,"o":4.985,"t":"2026-10-15T19:30:00Z","v":5291,"vw":4.99858},{"c":4.9701,"h":4.98,"l":4.97,"n":4,"o":4.98,"t":"2026-10-15T19:35:00Z","v":3500,"vw":4.97034},{"c":4.97,"h":4.97,"l":4.96,"n":13,"o":4.97,"t":"2026-10-15T19:50:00Z","v":1425,"vw":4.965759},{"c":4.97,"h":4.97,"l":4.97,"n":3,"o":4.97,"t":"2026-10-15T20:00:00Z","v":114,"vw":4.97},{"c":5.03,"h":5.03,"l":5.03,"n":2,"o":5.03,"t":"2026-10-16T13:30:00Z","v":287,"vw":5.03},{"c":5.04,"h":5.04,"l":5.04,"n":3,"o":5.04,"t":"2026-10-16T13:40:00Z","v":145,"vw":5.04},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-16T13:50:00Z","v":200,"vw":5.02},{"c":5.05,"h":5.0984,"l":5.05,"n":4,"o":5.0984,"t":"2026-10-16T14:10:00Z","v":297,"vw":5.081993},{"c":5,"h":5,"l":5,"n":10,"o":5,"t":"2026-10-16T15:20:00Z","v":1220,"vw":5},{"c":5,"h":5,"l":5,"n":6,"o":5,"t":"2026-10-16T15:25:00Z","v":570,"vw":5},{"c":5,"h":5,"l":5,"n":9,"o":5,"t":"2026-10-16T15:40:00Z","v":813,"vw":5},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-10-16T15:45:00Z","v":307,"vw":5},{"c":4.97,"h":4.97,"l":4.96,"n":8,"o":4.96,"t":"2026-10-16T15:50:00Z","v":810,"vw":4.962382},{"c":4.96,"h":4.96,"l":4.96,"n":16,"o":4.96,"t":"2026-10-16T15:55:00Z","v":1146,"vw":4.96},{"c":4.945,"h":4.945,"l":4.945,"n":2,"o":4.945,"t":"2026-10-16T17:55:00Z","v":751,"vw":4.945},{"c":4.9,"h":4.9,"l":4.9,"n":19,"o":4.9,"t":"2026-10-16T18:55:00Z","v":1807,"vw":4.9},{"c":4.945,"h":4.945,"l":4.945,"n":2,"o":4.945,"t":"2026-10-16T19:00:00Z","v":206,"vw":4.945},{"c":4.9253,"h":4.9253,"l":4.9253,"n":3,"o":4.9253,"t":"2026-10-16T19:10:00Z","v":200,"vw":4.9253},{"c":4.905,"h":4.91,"l":4.905,"n":4,"o":4.91,"t":"2026-10-16T19:50:00Z","v":309,"vw":4.907573},{"c":4.92,"h":4.92,"l":4.9,"n":21,"o":4.9,"t":"2026-10-16T19:55:00Z","v":2702,"vw":4.903929},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-16T20:00:00Z","v":1037,"vw":4.94},{"c":4.9,"h":4.93,"l":4.9,"n":7,"o":4.93,"t":"2026-10-19T13:30:00Z","v":783,"vw":4.918447},{"c":4.9,"h":4.9,"l":4.9,"n":15,"o":4.9,"t":"2026-10-19T13:35:00Z","v":706,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":19,"o":4.9,"t":"2026-10-19T13:40:00Z","v":2707,"vw":4.9},{"c":4.9001,"h":4.9001,"l":4.9,"n":25,"o":4.9,"t":"2026-10-19T13:45:00Z","v":2773,"vw":4.90002},{"c":4.902,"h":4.902,"l":4.9,"n":10,"o":4.9,"t":"2026-10-19T13:50:00Z","v":1264,"vw":4.900457},{"c":4.8,"h":4.9,"l":4.8,"n":26,"o":4.9,"t":"2026-10-19T13:55:00Z","v":4145,"vw":4.884447},{"c":4.86,"h":4.86,"l":4.86,"n":9,"o":4.86,"t":"2026-10-19T14:00:00Z","v":506,"vw":4.86},{"c":4.875,"h":4.875,"l":4.875,"n":6,"o":4.875,"t":"2026-10-19T14:05:00Z","v":1000,"vw":4.875},{"c":4.895,"h":4.895,"l":4.85,"n":7,"o":4.86,"t":"2026-10-19T15:00:00Z","v":1530,"vw":4.871392},{"c":4.89,"h":4.89,"l":4.87,"n":5,"o":4.87,"t":"2026-10-19T15:15:00Z","v":698,"vw":4.884782},{"c":4.82,"h":4.9,"l":4.8002,"n":14,"o":4.8548,"t":"2026-10-19T15:35:00Z","v":2327,"vw":4.817348},{"c":4.78,"h":4.865,"l":4.78,"n":23,"o":4.81,"t":"2026-10-19T15:50:00Z","v":2418,"vw":4.804064},{"c":4.77,"h":4.8,"l":4.77,"n":8,"o":4.8,"t":"2026-10-19T16:00:00Z","v":6500,"vw":4.776984},{"c":4.77,"h":4.77,"l":4.77,"n":3,"o":4.77,"t":"2026-10-19T16:05:00Z","v":256,"vw":4.77},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-19T16:15:00Z","v":100,"vw":4.8},{"c":4.795,"h":4.815,"l":4.73,"n":8,"o":4.815,"t":"2026-10-19T16:30:00Z","v":2260,"vw":4.772619},{"c":4.8549,"h":4.8549,"l":4.8549,"n":1,"o":4.8549,"t":"2026-10-19T16:35:00Z","v":400,"vw":4.8549},{"c":4.795,"h":4.795,"l":4.795,"n":9,"o":4.795,"t":"2026-10-19T16:40:00Z","v":900,"vw":4.795},{"c":4.82,"h":4.84,"l":4.795,"n":18,"o":4.795,"t":"2026-10-19T16:50:00Z","v":5269,"vw":4.813623},{"c":4.85,"h":4.85,"l":4.82,"n":3,"o":4.82,"t":"2026-10-19T16:55:00Z","v":5100,"vw":4.84451},{"c":4.84,"h":4.84,"l":4.8206,"n":3,"o":4.8206,"t":"2026-10-19T17:15:00Z","v":262,"vw":4.828208},{"c":4.82,"h":4.82,"l":4.82,"n":4,"o":4.82,"t":"2026-10-19T17:20:00Z","v":464,"vw":4.82},{"c":4.84,"h":4.84,"l":4.84,"n":4,"o":4.84,"t":"2026-10-19T17:35:00Z","v":351,"vw":4.84},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-10-19T17:40:00Z","v":300,"vw":4.85},{"c":4.845,"h":4.845,"l":4.82,"n":10,"o":4.845,"t":"2026-10-19T17:45:00Z","v":5856,"vw":4.842995},{"c":4.82,"h":4.87,"l":4.82,"n":15,"o":4.86,"t":"2026-10-19T17:55:00Z","v":2367,"vw":4.863122},{"c":4.82,"h":4.83,"l":4.82,"n":17,"o":4.83,"t":"2026-10-19T18:35:00Z","v":2959,"vw":4.827528},{"c":4.82,"h":4.82,"l":4.82,"n":3,"o":4.82,"t":"2026-10-19T18:40:00Z","v":600,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-19T18:45:00Z","v":400,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":5,"o":4.82,"t":"2026-10-19T18:50:00Z","v":754,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":4,"o":4.82,"t":"2026-10-19T18:55:00Z","v":513,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-19T19:00:00Z","v":100,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":8,"o":4.82,"t":"2026-10-19T19:05:00Z","v":2100,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":3,"o":4.82,"t":"2026-10-19T19:10:00Z","v":263,"vw":4.82},{"c":4.8201,"h":4.835,"l":4.82,"n":3,"o":4.835,"t":"2026-10-19T19:25:00Z","v":474,"vw":4.826358},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-10-19T19:35:00Z","v":161,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":16,"o":4.82,"t":"2026-10-19T19:45:00Z","v":2942,"vw":4.82},{"c":4.74,"h":4.79,"l":4.74,"n":5,"o":4.79,"t":"2026-10-19T19:50:00Z","v":281,"vw":4.765},{"c":4.79,"h":4.79,"l":4.6817,"n":33,"o":4.74,"t":"2026-10-19T19:55:00Z","v":2836,"vw":4.734492},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-19T20:00:00Z","v":1100,"vw":4.7},{"c":4.775,"h":4.8,"l":4.72,"n":25,"o":4.72,"t":"2026-10-20T13:30:00Z","v":8590,"vw":4.776078},{"c":4.82,"h":4.83,"l":4.775,"n":7,"o":4.8276,"t":"2026-10-20T13:35:00Z","v":2482,"vw":4.806095},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-20T14:35:00Z","v":550,"vw":4.8},{"c":4.815,"h":4.815,"l":4.72,"n":6,"o":4.8112,"t":"2026-10-20T14:45:00Z","v":5001,"vw":4.79524},{"c":4.87,"h":4.8758,"l":4.87,"n":2,"o":4.8758,"t":"2026-10-20T15:05:00Z","v":1510,"vw":4.8729},{"c":4.8747,"h":4.8747,"l":4.8747,"n":4,"o":4.8747,"t":"2026-10-20T15:10:00Z","v":503,"vw":4.8747},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-20T15:25:00Z","v":100,"vw":4.87},{"c":4.795,"h":4.795,"l":4.795,"n":1,"o":4.795,"t":"2026-10-20T16:15:00Z","v":500,"vw":4.795},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-20T16:25:00Z","v":500,"vw":4.85},{"c":4.81,"h":4.81,"l":4.8,"n":7,"o":4.8,"t":"2026-10-20T17:35:00Z","v":678,"vw":4.803333},{"c":4.81,"h":4.81,"l":4.8,"n":5,"o":4.8,"t":"2026-10-20T18:10:00Z","v":1312,"vw":4.802181},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-20T18:35:00Z","v":100,"vw":4.73},{"c":4.72,"h":4.73,"l":4.72,"n":13,"o":4.73,"t":"2026-10-20T19:00:00Z","v":992,"vw":4.724381},{"c":4.7201,"h":4.7201,"l":4.7201,"n":5,"o":4.7201,"t":"2026-10-20T19:45:00Z","v":1458,"vw":4.7201},{"c":4.73,"h":4.73,"l":4.72,"n":7,"o":4.73,"t":"2026-10-20T19:50:00Z","v":373,"vw":4.726667},{"c":4.79,"h":4.8,"l":4.72,"n":52,"o":4.72,"t":"2026-10-20T19:55:00Z","v":2498,"vw":4.759033},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-20T20:00:00Z","v":584,"vw":4.74},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-20T22:10:00Z","v":290,"vw":4.82},{"c":4.79,"h":4.79,"l":4.79,"n":3,"o":4.79,"t":"2026-10-21T13:30:00Z","v":157,"vw":4.79},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-21T15:25:00Z","v":1000,"vw":4.86},{"c":4.87,"h":4.87,"l":4.86,"n":6,"o":4.87,"t":"2026-10-21T15:30:00Z","v":716,"vw":4.864444},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-21T15:40:00Z","v":250,"vw":4.88},{"c":4.69,"h":4.8495,"l":4.69,"n":3,"o":4.8495,"t":"2026-10-21T16:25:00Z","v":3000,"vw":4.769833},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-21T16:30:00Z","v":500,"vw":4.77},{"c":4.7999,"h":4.8,"l":4.69,"n":19,"o":4.78,"t":"2026-10-21T17:40:00Z","v":5900,"vw":4.758208},{"c":4.8,"h":4.86,"l":4.8,"n":17,"o":4.85,"t":"2026-10-21T17:45:00Z","v":3201,"vw":4.848324},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-10-21T17:50:00Z","v":501,"vw":4.86},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-10-21T17:55:00Z","v":500,"vw":4.87},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-21T18:10:00Z","v":200,"vw":4.8},{"c":4.8,"h":4.89,"l":4.8,"n":8,"o":4.86,"t":"2026-10-21T18:25:00Z","v":1900,"vw":4.845789},{"c":4.8,"h":4.8,"l":4.8,"n":6,"o":4.8,"t":"2026-10-21T18:55:00Z","v":1641,"vw":4.8},{"c":4.81,"h":4.86,"l":4.78,"n":13,"o":4.86,"t":"2026-10-21T19:00:00Z","v":5925,"vw":4.818647},{"c":4.9,"h":4.94,"l":4.85,"n":61,"o":4.85,"t":"2026-10-21T19:30:00Z","v":5953,"vw":4.886251},{"c":4.91,"h":4.91,"l":4.9,"n":9,"o":4.91,"t":"2026-10-21T19:35:00Z","v":697,"vw":4.903333},{"c":4.9,"h":4.95,"l":4.9,"n":75,"o":4.91,"t":"2026-10-21T19:45:00Z","v":10822,"vw":4.908132},{"c":4.89,"h":4.89,"l":4.765,"n":15,"o":4.765,"t":"2026-10-21T19:55:00Z","v":5367,"vw":4.797214},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-21T20:00:00Z","v":232,"vw":4.7},{"c":4.7992,"h":4.7992,"l":4.7992,"n":1,"o":4.7992,"t":"2026-10-21T21:00:00Z","v":501,"vw":4.7992},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-21T21:35:00Z","v":125,"vw":4.8},{"c":4.8773,"h":4.8837,"l":4.8,"n":7,"o":4.8837,"t":"2026-10-21T22:40:00Z","v":1754,"vw":4.864393},{"c":4.7,"h":4.7,"l":4.7,"n":11,"o":4.7,"t":"2026-10-22T13:20:00Z","v":156,"vw":4.7},{"c":4.64,"h":4.64,"l":4.64,"n":5,"o":4.64,"t":"2026-10-22T13:30:00Z","v":1008,"vw":4.64},{"c":4.85,"h":4.85,"l":4.695,"n":16,"o":4.695,"t":"2026-10-22T13:35:00Z","v":4376,"vw":4.753809},{"c":4.84,"h":4.84,"l":4.84,"n":5,"o":4.84,"t":"2026-10-22T14:10:00Z","v":363,"vw":4.84},{"c":4.795,"h":4.795,"l":4.73,"n":9,"o":4.73,"t":"2026-10-22T14:25:00Z","v":545,"vw":4.77875},{"c":4.76,"h":4.76,"l":4.66,"n":16,"o":4.66,"t":"2026-10-22T14:35:00Z","v":1268,"vw":4.716441},{"c":4.6321,"h":4.6321,"l":4.6321,"n":2,"o":4.6321,"t":"2026-10-22T14:40:00Z","v":805,"vw":4.6321},{"c":4.61,"h":4.61,"l":4.61,"n":7,"o":4.61,"t":"2026-10-22T15:00:00Z","v":184,"vw":4.61},{"c":4.76,"h":4.76,"l":4.76,"n":7,"o":4.76,"t":"2026-10-22T15:10:00Z","v":450,"vw":4.76},{"c":4.76,"h":4.76,"l":4.76,"n":5,"o":4.76,"t":"2026-10-22T15:35:00Z","v":207,"vw":4.76},{"c":4.6501,"h":4.6501,"l":4.6501,"n":2,"o":4.6501,"t":"2026-10-22T15:45:00Z","v":810,"vw":4.6501},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-22T16:00:00Z","v":300,"vw":4.85},{"c":4.78,"h":4.78,"l":4.67,"n":8,"o":4.7715,"t":"2026-10-22T16:05:00Z","v":997,"vw":4.760938},{"c":4.75,"h":4.75,"l":4.66,"n":5,"o":4.66,"t":"2026-10-22T16:35:00Z","v":209,"vw":4.705},{"c":4.795,"h":4.8,"l":4.75,"n":18,"o":4.75,"t":"2026-10-22T16:45:00Z","v":2389,"vw":4.787948},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-10-22T16:50:00Z","v":230,"vw":4.8},{"c":4.82,"h":4.82,"l":4.8,"n":4,"o":4.8,"t":"2026-10-22T16:55:00Z","v":1150,"vw":4.805455},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-22T17:00:00Z","v":100,"vw":4.82},{"c":4.795,"h":4.8,"l":4.795,"n":6,"o":4.8,"t":"2026-10-22T17:05:00Z","v":595,"vw":4.79875},{"c":4.8,"h":4.84,"l":4.7001,"n":31,"o":4.7731,"t":"2026-10-22T18:00:00Z","v":17680,"vw":4.772261},{"c":4.795,"h":4.795,"l":4.7096,"n":12,"o":4.795,"t":"2026-10-22T18:05:00Z","v":4300,"vw":4.774906},{"c":4.795,"h":4.795,"l":4.7,"n":19,"o":4.72,"t":"2026-10-22T18:10:00Z","v":3064,"vw":4.747696},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-22T18:15:00Z","v":1000,"vw":4.82},{"c":4.76,"h":4.795,"l":4.76,"n":8,"o":4.795,"t":"2026-10-22T18:20:00Z","v":228,"vw":4.776827},{"c":4.7,"h":4.7,"l":4.7,"n":6,"o":4.7,"t":"2026-10-22T18:30:00Z","v":122,"vw":4.7},{"c":4.76,"h":4.76,"l":4.7026,"n":6,"o":4.7026,"t":"2026-10-22T18:35:00Z","v":1320,"vw":4.715982},{"c":4.76,"h":4.76,"l":4.76,"n":5,"o":4.76,"t":"2026-10-22T19:05:00Z","v":198,"vw":4.76},{"c":4.775,"h":4.79,"l":4.75,"n":9,"o":4.75,"t":"2026-10-22T19:20:00Z","v":3010,"vw":4.774996},{"c":4.775,"h":4.775,"l":4.74,"n":2,"o":4.74,"t":"2026-10-22T19:30:00Z","v":212,"vw":4.758491},{"c":4.775,"h":4.82,"l":4.73,"n":9,"o":4.75,"t":"2026-10-22T19:40:00Z","v":1989,"vw":4.779326},{"c":4.79,"h":4.81,"l":4.79,"n":12,"o":4.81,"t":"2026-10-22T19:50:00Z","v":1815,"vw":4.803716},{"c":4.8,"h":4.8,"l":4.76,"n":13,"o":4.76,"t":"2026-10-22T19:55:00Z","v":1175,"vw":4.781378},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-22T20:00:00Z","v":840,"vw":4.8}],"history":[{"c":3.17,"h":3.26,"l":3.17,"n":173,"o":3.25,"t":"2024-10-21T04:00:00Z","v":22693,"vw":3.221236},{"c":3.215,"h":3.25,"l":3.17,"n":169,"o":3.19,"t":"2024-10-22T04:00:00Z","v":28282,"vw":3.217057},{"c":3.36,"h":3.38,"l":3.21,"n":226,"o":3.24,"t":"2024-10-23T04:00:00Z","v":21391,"vw":3.253949},{"c":3.42,"h":3.4299,"l":3.2505,"n":153,"o":3.39,"t":"2024-10-24T04:00:00Z","v":12751,"vw":3.34256},{"c":3.3,"h":3.43,"l":3.29,"n":103,"o":3.39,"t":"2024-10-25T04:00:00Z","v":10217,"vw":3.367115},{"c":3.45,"h":3.45,"l":3.31,"n":220,"o":3.37,"t":"2024-10-28T04:00:00Z","v":56524,"vw":3.344966},{"c":3.3,"h":3.3711,"l":3.26,"n":322,"o":3.35,"t":"2024-10-29T04:00:00Z","v":34963,"vw":3.304794},{"c":3.34,"h":3.39,"l":3.2,"n":160,"o":3.35,"t":"2024-10-30T04:00:00Z","v":12791,"vw":3.343442},{"c":3.33,"h":3.41,"l":3.27,"n":199,"o":3.38,"t":"2024-10-31T04:00:00Z","v":22985,"vw":3.352799},{"c":3.29,"h":3.41,"l":3.28,"n":219,"o":3.4,"t":"2024-11-01T04:00:00Z","v":8532,"vw":3.339898},{"c":3.37,"h":3.4682,"l":3.25,"n":222,"o":3.25,"t":"2024-11-04T05:00:00Z","v":26477,"vw":3.345671},{"c":3.39,"h":3.46,"l":3.34,"n":156,"o":3.34,"t":"2024-11-05T05:00:00Z","v":10933,"vw":3.380087},{"c":3.43,"h":3.5,"l":3.3661,"n":171,"o":3.5,"t":"2024-11-06T05:00:00Z","v":19307,"vw":3.460751},{"c":3.43,"h":3.4999,"l":3.33,"n":169,"o":3.45,"t":"2024-11-07T05:00:00Z","v":14109,"vw":3.399068},{"c":3.36,"h":3.455,"l":3.33,"n":265,"o":3.43,"t":"2024-11-08T05:00:00Z","v":33457,"vw":3.386702},{"c":3.33,"h":3.47,"l":3.32,"n":227,"o":3.43,"t":"2024-11-11T05:00:00Z","v":29980,"vw":3.360491},{"c":3.38,"h":3.3899,"l":3.31,"n":144,"o":3.33,"t":"2024-11-12T05:00:00Z","v":14131,"vw":3.352626},{"c":3.31,"h":3.4,"l":3.31,"n":207,"o":3.35,"t":"2024-11-13T05:00:00Z","v":22685,"vw":3.36198},{"c":2.93,"h":3.18,"l":2.85,"n":663,"o":3.17,"t":"2024-11-14T05:00:00Z","v":169211,"vw":2.966337},{"c":2.95,"h":3.06,"l":2.88,"n":301,"o":2.95,"t":"2024-11-15T05:00:00Z","v":30071,"vw":2.925674},{"c":3.16,"h":3.3,"l":2.96,"n":475,"o":3.3,"t":"2024-11-18T05:00:00Z","v":81443,"vw":3.149659},{"c":3.65,"h":3.76,"l":3.2016,"n":698,"o":3.23,"t":"2024-11-19T05:00:00Z","v":103197,"vw":3.481778},{"c":3.64,"h":3.84,"l":3.5786,"n":654,"o":3.84,"t":"2024-11-20T05:00:00Z","v":48418,"vw":3.722908},{"c":3.61,"h":3.77,"l":3.58,"n":317,"o":3.65,"t":"2024-11-21T05:00:00Z","v":34732,"vw":3.68841},{"c":3.74,"h":3.845,"l":3.59,"n":405,"o":3.66,"t":"2024-11-22T05:00:00Z","v":39289,"vw":3.740105},{"c":3.78,"h":4.06,"l":3.745,"n":656,"o":3.89,"t":"2024-11-25T05:00:00Z","v":75461,"vw":3.900626},{"c":3.84,"h":3.85,"l":3.715,"n":229,"o":3.8,"t":"2024-11-26T05:00:00Z","v":27493,"vw":3.781893},{"c":3.81,"h":3.985,"l":3.79,"n":300,"o":3.84,"t":"2024-11-27T05:00:00Z","v":40273,"vw":3.898168},{"c":3.81,"h":3.88,"l":3.62,"n":160,"o":3.88,"t":"2024-11-29T05:00:00Z","v":25804,"vw":3.778984},{"c":3.73,"h":3.79,"l":3.73,"n":135,"o":3.79,"t":"2024-12-02T05:00:00Z","v":21536,"vw":3.762146},{"c":3.77,"h":3.792,"l":3.6901,"n":135,"o":3.78,"t":"2024-12-03T05:00:00Z","v":22258,"vw":3.755805},{"c":3.685,"h":3.79,"l":3.65,"n":175,"o":3.79,"t":"2024-12-04T05:00:00Z","v":18474,"vw":3.701344},{"c":3.54,"h":3.675,"l":3.54,"n":176,"o":3.65,"t":"2024-12-05T05:00:00Z","v":27386,"vw":3.604241},{"c":3.53,"h":3.6638,"l":3.53,"n":190,"o":3.53,"t":"2024-12-06T05:00:00Z","v":24434,"vw":3.588583},{"c":3.63,"h":3.6788,"l":3.53,"n":138,"o":3.58,"t":"2024-12-09T05:00:00Z","v":36639,"vw":3.563872},{"c":3.63,"h":3.71,"l":3.58,"n":214,"o":3.64,"t":"2024-12-10T05:00:00Z","v":48810,"vw":3.677461},{"c":3.84,"h":3.94,"l":3.71,"n":944,"o":3.77,"t":"2024-12-11T05:00:00Z","v":107812,"vw":3.811874},{"c":3.71,"h":3.9247,"l":3.66,"n":270,"o":3.91,"t":"2024-12-12T05:00:00Z","v":30012,"vw":3.812867},{"c":3.71,"h":3.89,"l":3.6,"n":370,"o":3.75,"t":"2024-12-13T05:00:00Z","v":29252,"vw":3.756447},{"c":3.87,"h":3.9155,"l":3.73,"n":205,"o":3.8,"t":"2024-12-16T05:00:00Z","v":26843,"vw":3.818714},{"c":3.95,"h":4,"l":3.82,"n":687,"o":3.92,"t":"2024-12-17T05:00:00Z","v":80679,"vw":3.913871},{"c":3.78,"h":4.07,"l":3.78,"n":241,"o":4.07,"t":"2024-12-18T05:00:00Z","v":32860,"vw":3.891876},{"c":3.85,"h":3.95,"l":3.8,"n":236,"o":3.9,"t":"2024-12-19T05:00:00Z","v":20914,"vw":3.890645},{"c":3.87,"h":3.9477,"l":3.73,"n":208,"o":3.88,"t":"2024-12-20T05:00:00Z","v":23190,"vw":3.84385},{"c":3.86,"h":3.86,"l":3.79,"n":180,"o":3.86,"t":"2024-12-23T05:00:00Z","v":15798,"vw":3.824983},{"c":3.85,"h":3.91,"l":3.8,"n":116,"o":3.85,"t":"2024-12-24T05:00:00Z","v":9821,"vw":3.872212},{"c":3.91,"h":3.95,"l":3.88,"n":134,"o":3.88,"t":"2024-12-26T05:00:00Z","v":9306,"vw":3.915237},{"c":3.93,"h":4.15,"l":3.85,"n":406,"o":3.9,"t":"2024-12-27T05:00:00Z","v":52727,"vw":3.99152},{"c":4.07,"h":4.078,"l":3.95,"n":401,"o":4,"t":"2024-12-30T05:00:00Z","v":55520,"vw":4.031336},{"c":4.05,"h":4.08,"l":3.98,"n":209,"o":4.02,"t":"2024-12-31T05:00:00Z","v":28138,"vw":4.050914},{"c":4.31,"h":4.3478,"l":4.0399,"n":1192,"o":4.05,"t":"2025-01-02T05:00:00Z","v":123387,"vw":4.227012},{"c":4.31,"h":4.56,"l":4.19,"n":527,"o":4.56,"t":"2025-01-03T05:00:00Z","v":73307,"vw":4.323949},{"c":4.65,"h":4.78,"l":4.49,"n":1556,"o":4.78,"t":"2025-01-06T05:00:00Z","v":209434,"vw":4.612025},{"c":4.62,"h":4.7,"l":4.45,"n":552,"o":4.65,"t":"2025-01-07T05:00:00Z","v":73645,"vw":4.576373},{"c":4.54,"h":4.66,"l":4.3,"n":561,"o":4.59,"t":"2025-01-08T05:00:00Z","v":71667,"vw":4.458339},{"c":4.29,"h":4.54,"l":4.2,"n":326,"o":4.5,"t":"2025-01-10T05:00:00Z","v":47857,"vw":4.317391},{"c":4.99,"h":5.24,"l":4.21,"n":1571,"o":4.29,"t":"2025-01-13T05:00:00Z","v":249631,"vw":4.860494},{"c":4.94,"h":5.1,"l":4.61,"n":622,"o":5.09,"t":"2025-01-14T05:00:00Z","v":116715,"vw":4.861763},{"c":4.67,"h":4.9889,"l":4.48,"n":535,"o":4.97,"t":"2025-01-15T05:00:00Z","v":83989,"vw":4.73455},{"c":4.81,"h":4.9199,"l":4.5707,"n":310,"o":4.65,"t":"2025-01-16T05:00:00Z","v":26444,"vw":4.762126},{"c":4.99,"h":5.09,"l":4.87,"n":681,"o":4.9,"t":"2025-01-17T05:00:00Z","v":80352,"vw":5.005678},{"c":5.1,"h":5.2,"l":4.8581,"n":1568,"o":5.1,"t":"2025-01-21T05:00:00Z","v":142376,"vw":5.083895},{"c":5.2,"h":5.3,"l":4.9093,"n":943,"o":5.1,"t":"2025-01-22T05:00:00Z","v":117545,"vw":5.150225},{"c":5.44,"h":5.49,"l":5.162,"n":983,"o":5.25,"t":"2025-01-23T05:00:00Z","v":162554,"vw":5.322865},{"c":5.67,"h":5.85,"l":5.42,"n":2080,"o":5.81,"t":"2025-01-24T05:00:00Z","v":248225,"vw":5.679551},{"c":5.6,"h":5.7437,"l":5.5,"n":866,"o":5.55,"t":"2025-01-27T05:00:00Z","v":145892,"vw":5.606771},{"c":5.46,"h":5.7,"l":5.4,"n":589,"o":5.6,"t":"2025-01-28T05:00:00Z","v":127636,"vw":5.497642},{"c":5.43,"h":5.55,"l":5.35,"n":576,"o":5.36,"t":"2025-01-29T05:00:00Z","v":82961,"vw":5.426517},{"c":5.12,"h":5.555,"l":5.0117,"n":590,"o":5.45,"t":"2025-01-30T05:00:00Z","v":99514,"vw":5.210941},{"c":4.8,"h":5.2982,"l":4.78,"n":1068,"o":5.1,"t":"2025-01-31T05:00:00Z","v":192472,"vw":4.97085},{"c":4.92,"h":5.05,"l":4.6212,"n":888,"o":4.68,"t":"2025-02-03T05:00:00Z","v":112679,"vw":4.826053},{"c":4.81,"h":5.0485,"l":4.75,"n":430,"o":4.9,"t":"2025-02-04T05:00:00Z","v":47589,"vw":4.84227},{"c":4.71,"h":4.97,"l":4.66,"n":803,"o":4.81,"t":"2025-02-05T05:00:00Z","v":93553,"vw":4.798826},{"c":4.53,"h":4.8783,"l":4.37,"n":817,"o":4.77,"t":"2025-02-06T05:00:00Z","v":85491,"vw":4.572276},{"c":4.46,"h":4.6909,"l":4.46,"n":518,"o":4.53,"t":"2025-02-07T05:00:00Z","v":67974,"vw":4.544682},{"c":4.77,"h":4.9,"l":4.4866,"n":544,"o":4.5,"t":"2025-02-10T05:00:00Z","v":92019,"vw":4.617749},{"c":4.85,"h":5.02,"l":4.6092,"n":559,"o":4.68,"t":"2025-02-11T05:00:00Z","v":65332,"vw":4.840737},{"c":4.63,"h":4.9299,"l":4.63,"n":383,"o":4.87,"t":"2025-02-12T05:00:00Z","v":41586,"vw":4.771533},{"c":4.5,"h":4.66,"l":4.4761,"n":337,"o":4.66,"t":"2025-02-13T05:00:00Z","v":37548,"vw":4.533512},{"c":4.42,"h":4.5342,"l":4.38,"n":470,"o":4.5,"t":"2025-02-14T05:00:00Z","v":54551,"vw":4.435216},{"c":4.25,"h":4.5356,"l":4,"n":1203,"o":4.42,"t":"2025-02-18T05:00:00Z","v":176523,"vw":4.198158},{"c":4.19,"h":4.3296,"l":4.0401,"n":423,"o":4.18,"t":"2025-02-19T05:00:00Z","v":61933,"vw":4.168756},{"c":4.03,"h":4.2832,"l":4.01,"n":381,"o":4.13,"t":"2025-02-20T05:00:00Z","v":53128,"vw":4.063459},{"c":3.95,"h":4.095,"l":3.91,"n":457,"o":4.06,"t":"2025-02-21T05:00:00Z","v":51611,"vw":4.002992},{"c":3.79,"h":3.94,"l":3.56,"n":937,"o":3.93,"t":"2025-02-24T05:00:00Z","v":128175,"vw":3.726579},{"c":3.82,"h":3.92,"l":3.71,"n":197,"o":3.78,"t":"2025-02-25T05:00:00Z","v":24436,"vw":3.75842},{"c":3.85,"h":3.9088,"l":3.7508,"n":215,"o":3.82,"t":"2025-02-26T05:00:00Z","v":22636,"vw":3.832468},{"c":3.75,"h":3.87,"l":3.64,"n":191,"o":3.85,"t":"2025-02-27T05:00:00Z","v":22812,"vw":3.748809},{"c":3.76,"h":3.91,"l":3.63,"n":247,"o":3.73,"t":"2025-02-28T05:00:00Z","v":36485,"vw":3.710557},{"c":3.6,"h":3.8186,"l":3.545,"n":548,"o":3.79,"t":"2025-03-03T05:00:00Z","v":49465,"vw":3.66559},{"c":3.49,"h":3.7119,"l":3.3901,"n":307,"o":3.62,"t":"2025-03-04T05:00:00Z","v":51959,"vw":3.522223},{"c":3.58,"h":3.6,"l":3.399,"n":320,"o":3.5,"t":"2025-03-05T05:00:00Z","v":38054,"vw":3.517652},{"c":3.59,"h":3.59,"l":3.48,"n":261,"o":3.55,"t":"2025-03-06T05:00:00Z","v":40808,"vw":3.542106},{"c":3.65,"h":3.7252,"l":3.55,"n":324,"o":3.55,"t":"2025-03-07T05:00:00Z","v":52447,"vw":3.645065},{"c":3.45,"h":3.585,"l":3.4,"n":316,"o":3.58,"t":"2025-03-10T04:00:00Z","v":22940,"vw":3.477833},{"c":3.41,"h":3.54,"l":3.3,"n":402,"o":3.3,"t":"2025-03-11T04:00:00Z","v":63174,"vw":3.403775},{"c":3.48,"h":3.545,"l":3.3,"n":356,"o":3.46,"t":"2025-03-12T04:00:00Z","v":58295,"vw":3.419934},{"c":3.19,"h":3.63,"l":3.05,"n":802,"o":3.44,"t":"2025-03-13T04:00:00Z","v":108264,"vw":3.289435},{"c":3.4,"h":3.4,"l":3.25,"n":309,"o":3.26,"t":"2025-03-14T04:00:00Z","v":28835,"vw":3.326723},{"c":3.53,"h":3.6192,"l":3.37,"n":273,"o":3.37,"t":"2025-03-17T04:00:00Z","v":50542,"vw":3.436273},{"c":3.45,"h":3.61,"l":3.4,"n":204,"o":3.61,"t":"2025-03-18T04:00:00Z","v":12319,"vw":3.485506},{"c":3.73,"h":3.76,"l":3.48,"n":260,"o":3.48,"t":"2025-03-19T04:00:00Z","v":32205,"vw":3.632647},{"c":3.62,"h":3.73,"l":3.61,"n":222,"o":3.73,"t":"2025-03-20T04:00:00Z","v":19184,"vw":3.655216},{"c":3.61,"h":3.75,"l":3.6056,"n":195,"o":3.75,"t":"2025-03-21T04:00:00Z","v":20102,"vw":3.668307},{"c":3.62,"h":3.665,"l":3.6,"n":231,"o":3.61,"t":"2025-03-24T04:00:00Z","v":23196,"vw":3.626242},{"c":3.55,"h":3.71,"l":3.54,"n":156,"o":3.64,"t":"2025-03-25T04:00:00Z","v":30481,"vw":3.624171},{"c":3.43,"h":3.57,"l":3.4,"n":194,"o":3.57,"t":"2025-03-26T04:00:00Z","v":34054,"vw":3.441479},{"c":3.46,"h":3.5,"l":3.37,"n":189,"o":3.4,"t":"2025-03-27T04:00:00Z","v":25349,"vw":3.43161},{"c":3.37,"h":3.5476,"l":3.18,"n":299,"o":3.5476,"t":"2025-03-28T04:00:00Z","v":48935,"vw":3.361014},{"c":3.47,"h":3.47,"l":3.13,"n":382,"o":3.13,"t":"2025-03-31T04:00:00Z","v":57598,"vw":3.294801},{"c":3.49,"h":3.61,"l":3.43,"n":321,"o":3.56,"t":"2025-04-01T04:00:00Z","v":45887,"vw":3.509994},{"c":3.46,"h":3.57,"l":3.4239,"n":281,"o":3.4301,"t":"2025-04-02T04:00:00Z","v":44249,"vw":3.489866},{"c":3.42,"h":3.55,"l":3.3,"n":167,"o":3.3,"t":"2025-04-03T04:00:00Z","v":29977,"vw":3.440829},{"c":3.22,"h":3.34,"l":3.2,"n":177,"o":3.34,"t":"2025-04-04T04:00:00Z","v":32988,"vw":3.245022},{"c":3.2,"h":3.33,"l":3.05,"n":400,"o":3.07,"t":"2025-04-07T04:00:00Z","v":108249,"vw":3.162374},{"c":3.25,"h":3.44,"l":3.15,"n":491,"o":3.25,"t":"2025-04-08T04:00:00Z","v":80344,"vw":3.273279},{"c":3.52,"h":3.59,"l":3.0501,"n":492,"o":3.21,"t":"2025-04-09T04:00:00Z","v":38457,"vw":3.450587},{"c":3.46,"h":3.55,"l":3.1,"n":343,"o":3.38,"t":"2025-04-10T04:00:00Z","v":19898,"vw":3.422433},{"c":3.505,"h":3.53,"l":3.36,"n":233,"o":3.53,"t":"2025-04-11T04:00:00Z","v":12933,"vw":3.458741},{"c":3.5,"h":3.5401,"l":3.4588,"n":214,"o":3.54,"t":"2025-04-14T04:00:00Z","v":21952,"vw":3.499452},{"c":3.35,"h":3.56,"l":3.33,"n":352,"o":3.54,"t":"2025-04-15T04:00:00Z","v":38356,"vw":3.442812},{"c":3.4,"h":3.46,"l":3.26,"n":254,"o":3.35,"t":"2025-04-16T04:00:00Z","v":18384,"vw":3.393919},{"c":3.4,"h":3.45,"l":3.38,"n":155,"o":3.41,"t":"2025-04-17T04:00:00Z","v":16801,"vw":3.41647},{"c":3.25,"h":3.51,"l":3.22,"n":295,"o":3.51,"t":"2025-04-21T04:00:00Z","v":25825,"vw":3.304456},{"c":3.32,"h":3.3829,"l":3.26,"n":162,"o":3.32,"t":"2025-04-22T04:00:00Z","v":27220,"vw":3.30851},{"c":3.38,"h":3.48,"l":3.28,"n":239,"o":3.38,"t":"2025-04-23T04:00:00Z","v":23778,"vw":3.367325},{"c":3.35,"h":3.47,"l":3.3,"n":441,"o":3.33,"t":"2025-04-24T04:00:00Z","v":36806,"vw":3.393229},{"c":3.31,"h":3.3371,"l":3.18,"n":196,"o":3.21,"t":"2025-04-25T04:00:00Z","v":34743,"vw":3.260123},{"c":3.31,"h":3.35,"l":3.26,"n":168,"o":3.26,"t":"2025-04-28T04:00:00Z","v":25231,"vw":3.308015},{"c":3.3,"h":3.42,"l":3.16,"n":330,"o":3.33,"t":"2025-04-29T04:00:00Z","v":62580,"vw":3.317537},{"c":3.22,"h":3.26,"l":3.15,"n":392,"o":3.25,"t":"2025-04-30T04:00:00Z","v":52716,"vw":3.230155},{"c":3.26,"h":3.4,"l":3.21,"n":234,"o":3.24,"t":"2025-05-01T04:00:00Z","v":22751,"vw":3.293527},{"c":3.45,"h":3.49,"l":3.25,"n":169,"o":3.31,"t":"2025-05-02T04:00:00Z","v":8784,"vw":3.456866},{"c":3.38,"h":3.524,"l":3.38,"n":139,"o":3.44,"t":"2025-05-05T04:00:00Z","v":11269,"vw":3.457456},{"c":3.38,"h":3.55,"l":3.36,"n":221,"o":3.36,"t":"2025-05-06T04:00:00Z","v":7838,"vw":3.449911},{"c":3.34,"h":3.44,"l":3.34,"n":201,"o":3.44,"t":"2025-05-07T04:00:00Z","v":22363,"vw":3.383855},{"c":3.42,"h":3.5778,"l":3.35,"n":155,"o":3.41,"t":"2025-05-08T04:00:00Z","v":11088,"vw":3.444051},{"c":3.47,"h":3.6377,"l":3.39,"n":236,"o":3.52,"t":"2025-05-09T04:00:00Z","v":15310,"vw":3.471487},{"c":3.62,"h":3.65,"l":3.4765,"n":502,"o":3.56,"t":"2025-05-12T04:00:00Z","v":36453,"vw":3.598547},{"c":3.55,"h":3.62,"l":3.5,"n":255,"o":3.62,"t":"2025-05-13T04:00:00Z","v":27008,"vw":3.556252},{"c":3.5,"h":3.6,"l":3.5,"n":165,"o":3.55,"t":"2025-05-14T04:00:00Z","v":18363,"vw":3.575184},{"c":3.46,"h":3.595,"l":3.36,"n":465,"o":3.5,"t":"2025-05-15T04:00:00Z","v":89055,"vw":3.509966},{"c":3.25,"h":3.32,"l":2.7801,"n":765,"o":3.25,"t":"2025-05-16T04:00:00Z","v":218717,"vw":3.047383},{"c":3.04,"h":3.19,"l":3.01,"n":467,"o":3.08,"t":"2025-05-19T04:00:00Z","v":34858,"vw":3.096564},{"c":2.97,"h":3.24,"l":2.92,"n":446,"o":3.04,"t":"2025-05-20T04:00:00Z","v":182961,"vw":3.049234},{"c":2.89,"h":3.0639,"l":2.89,"n":320,"o":2.93,"t":"2025-05-21T04:00:00Z","v":99455,"vw":2.97732},{"c":3.07,"h":3.1,"l":2.85,"n":513,"o":2.89,"t":"2025-05-22T04:00:00Z","v":85469,"vw":2.9644},{"c":3.08,"h":3.09,"l":3.0068,"n":132,"o":3.03,"t":"2025-05-23T04:00:00Z","v":12274,"vw":3.041001},{"c":3,"h":3.08,"l":3,"n":247,"o":3.06,"t":"2025-05-27T04:00:00Z","v":34617,"vw":3.055872},{"c":3.01,"h":3.08,"l":2.95,"n":156,"o":2.95,"t":"2025-05-28T04:00:00Z","v":12403,"vw":3.013692},{"c":2.91,"h":3.0249,"l":2.8776,"n":482,"o":3,"t":"2025-05-29T04:00:00Z","v":24683,"vw":2.94031},{"c":3.01,"h":3.03,"l":2.86,"n":160,"o":2.91,"t":"2025-05-30T04:00:00Z","v":30400,"vw":2.919827},{"c":3.01,"h":3.05,"l":2.87,"n":307,"o":2.96,"t":"2025-06-02T04:00:00Z","v":39853,"vw":2.935056},{"c":2.95,"h":3.02,"l":2.95,"n":143,"o":3,"t":"2025-06-03T04:00:00Z","v":21467,"vw":2.981566},{"c":3,"h":3.01,"l":2.93,"n":154,"o":2.97,"t":"2025-06-04T04:00:00Z","v":28893,"vw":2.965076},{"c":3,"h":3.0399,"l":2.94,"n":169,"o":3.0025,"t":"2025-06-05T04:00:00Z","v":19924,"vw":2.986501},{"c":2.97,"h":3.05,"l":2.92,"n":259,"o":3.02,"t":"2025-06-06T04:00:00Z","v":36009,"vw":2.981905},{"c":2.95,"h":3.02,"l":2.95,"n":262,"o":3.02,"t":"2025-06-09T04:00:00Z","v":12872,"vw":2.985523},{"c":2.92,"h":2.98,"l":2.9142,"n":494,"o":2.95,"t":"2025-06-10T04:00:00Z","v":27853,"vw":2.939592},{"c":2.88,"h":2.9932,"l":2.83,"n":676,"o":2.91,"t":"2025-06-11T04:00:00Z","v":39364,"vw":2.916997},{"c":2.89,"h":2.9,"l":2.85,"n":242,"o":2.86,"t":"2025-06-12T04:00:00Z","v":34867,"vw":2.87678},{"c":2.92,"h":2.98,"l":2.85,"n":419,"o":2.94,"t":"2025-06-13T04:00:00Z","v":31225,"vw":2.931648},{"c":3.05,"h":3.05,"l":2.94,"n":572,"o":2.98,"t":"2025-06-16T04:00:00Z","v":71925,"vw":2.98707},{"c":3.08,"h":3.25,"l":3.02,"n":420,"o":3.02,"t":"2025-06-17T04:00:00Z","v":57409,"vw":3.137224},{"c":3.11,"h":3.2487,"l":3.065,"n":203,"o":3.11,"t":"2025-06-18T04:00:00Z","v":22980,"vw":3.176554},{"c":3.1,"h":3.23,"l":3.08,"n":336,"o":3.16,"t":"2025-06-20T04:00:00Z","v":18979,"vw":3.127624},{"c":3.12,"h":3.2089,"l":3.1145,"n":385,"o":3.16,"t":"2025-06-23T04:00:00Z","v":19542,"vw":3.148675},{"c":3.04,"h":3.2299,"l":2.99,"n":380,"o":3.16,"t":"2025-06-24T04:00:00Z","v":63132,"vw":3.081215},{"c":3.16,"h":3.2152,"l":3.01,"n":148,"o":3.08,"t":"2025-06-25T04:00:00Z","v":17819,"vw":3.132379},{"c":3.5,"h":3.53,"l":3.0502,"n":1085,"o":3.11,"t":"2025-06-26T04:00:00Z","v":66709,"vw":3.336372},{"c":3.42,"h":3.52,"l":3.25,"n":599,"o":3.52,"t":"2025-06-27T04:00:00Z","v":44772,"vw":3.361345},{"c":3.5,"h":3.5,"l":3.35,"n":839,"o":3.43,"t":"2025-06-30T04:00:00Z","v":52299,"vw":3.430582},{"c":3.39,"h":3.48,"l":3.35,"n":327,"o":3.46,"t":"2025-07-01T04:00:00Z","v":22237,"vw":3.407594},{"c":3.27,"h":3.4,"l":3.26,"n":266,"o":3.313,"t":"2025-07-02T04:00:00Z","v":18271,"vw":3.337568},{"c":3.35,"h":3.4579,"l":3.2501,"n":264,"o":3.27,"t":"2025-07-03T04:00:00Z","v":19364,"vw":3.340734},{"c":3.31,"h":3.42,"l":3.27,"n":783,"o":3.37,"t":"2025-07-07T04:00:00Z","v":12158,"vw":3.34966},{"c":3.29,"h":3.39,"l":3.29,"n":558,"o":3.37,"t":"2025-07-08T04:00:00Z","v":12833,"vw":3.319547},{"c":3.31,"h":3.3374,"l":3.26,"n":428,"o":3.29,"t":"2025-07-09T04:00:00Z","v":29743,"vw":3.285634},{"c":3.44,"h":3.49,"l":3.33,"n":380,"o":3.33,"t":"2025-07-10T04:00:00Z","v":38981,"vw":3.403162},{"c":3.39,"h":3.4677,"l":3.36,"n":113,"o":3.45,"t":"2025-07-11T04:00:00Z","v":4543,"vw":3.407308},{"c":3.49,"h":3.5,"l":3.38,"n":306,"o":3.4,"t":"2025-07-14T04:00:00Z","v":28992,"vw":3.441254},{"c":3.45,"h":3.49,"l":3.45,"n":169,"o":3.49,"t":"2025-07-15T04:00:00Z","v":10724,"vw":3.460005},{"c":3.49,"h":3.55,"l":3.3901,"n":306,"o":3.51,"t":"2025-07-16T04:00:00Z","v":17418,"vw":3.471776},{"c":3.51,"h":3.62,"l":3.51,"n":435,"o":3.51,"t":"2025-07-17T04:00:00Z","v":29178,"vw":3.542093},{"c":3.5276,"h":3.57,"l":3.48,"n":356,"o":3.57,"t":"2025-07-18T04:00:00Z","v":17927,"vw":3.521678},{"c":3.51,"h":3.56,"l":3.51,"n":615,"o":3.56,"t":"2025-07-21T04:00:00Z","v":35286,"vw":3.524448},{"c":3.51,"h":3.54,"l":3.51,"n":265,"o":3.51,"t":"2025-07-22T04:00:00Z","v":22482,"vw":3.519841},{"c":3.44,"h":3.5196,"l":3.27,"n":331,"o":3.51,"t":"2025-07-23T04:00:00Z","v":27297,"vw":3.479728},{"c":3.4,"h":3.4799,"l":3.3,"n":211,"o":3.43,"t":"2025-07-24T04:00:00Z","v":20058,"vw":3.383992},{"c":3.43,"h":3.43,"l":3.305,"n":108,"o":3.41,"t":"2025-07-25T04:00:00Z","v":13077,"vw":3.364724},{"c":3.34,"h":3.45,"l":3.33,"n":166,"o":3.45,"t":"2025-07-28T04:00:00Z","v":13666,"vw":3.362278},{"c":3.4,"h":3.4,"l":3.3,"n":105,"o":3.34,"t":"2025-07-29T04:00:00Z","v":8094,"vw":3.340441},{"c":3.41,"h":3.41,"l":3.31,"n":121,"o":3.3208,"t":"2025-07-30T04:00:00Z","v":8234,"vw":3.36893},{"c":3.42,"h":3.481,"l":3.36,"n":119,"o":3.481,"t":"2025-07-31T04:00:00Z","v":13531,"vw":3.39504},{"c":3.35,"h":3.4958,"l":3.33,"n":106,"o":3.34,"t":"2025-08-01T04:00:00Z","v":7687,"vw":3.351333},{"c":3.44,"h":3.49,"l":3.33,"n":145,"o":3.33,"t":"2025-08-04T04:00:00Z","v":14836,"vw":3.460917},{"c":3.37,"h":3.52,"l":3.3372,"n":232,"o":3.51,"t":"2025-08-05T04:00:00Z","v":37179,"vw":3.410278},{"c":3.42,"h":3.4594,"l":3.37,"n":149,"o":3.44,"t":"2025-08-06T04:00:00Z","v":15056,"vw":3.396592},{"c":3.27,"h":3.44,"l":3.26,"n":217,"o":3.44,"t":"2025-08-07T04:00:00Z","v":31480,"vw":3.30724},{"c":3.23,"h":3.365,"l":3.2201,"n":191,"o":3.27,"t":"2025-08-08T04:00:00Z","v":32598,"vw":3.261788},{"c":3.1,"h":3.25,"l":2.915,"n":564,"o":3.25,"t":"2025-08-11T04:00:00Z","v":147394,"vw":3.007018},{"c":3.1,"h":3.219,"l":3.1,"n":201,"o":3.1045,"t":"2025-08-12T04:00:00Z","v":22290,"vw":3.128052},{"c":3.06,"h":3.178,"l":2.99,"n":176,"o":3.1,"t":"2025-08-13T04:00:00Z","v":36145,"vw":3.043988},{"c":3.1,"h":3.156,"l":3.06,"n":203,"o":3.06,"t":"2025-08-14T04:00:00Z","v":31904,"vw":3.087881},{"c":3.03,"h":3.1018,"l":3,"n":212,"o":3.1,"t":"2025-08-15T04:00:00Z","v":31215,"vw":3.054673},{"c":2.82,"h":3.03,"l":2.8,"n":333,"o":3.03,"t":"2025-08-18T04:00:00Z","v":64401,"vw":2.870106},{"c":2.68,"h":2.84,"l":2.68,"n":354,"o":2.78,"t":"2025-08-19T04:00:00Z","v":26441,"vw":2.773559},{"c":2.8,"h":2.8,"l":2.46,"n":363,"o":2.46,"t":"2025-08-20T04:00:00Z","v":59839,"vw":2.669462},{"c":2.78,"h":2.9383,"l":2.62,"n":287,"o":2.77,"t":"2025-08-21T04:00:00Z","v":68894,"vw":2.751599},{"c":2.572,"h":2.76,"l":2.572,"n":255,"o":2.76,"t":"2025-08-22T04:00:00Z","v":61865,"vw":2.657853},{"c":2.45,"h":2.57,"l":2.45,"n":450,"o":2.57,"t":"2025-08-25T04:00:00Z","v":87567,"vw":2.508555},{"c":2.38,"h":2.45,"l":2.3508,"n":574,"o":2.45,"t":"2025-08-26T04:00:00Z","v":62964,"vw":2.405673},{"c":2.43,"h":2.5882,"l":2.4,"n":321,"o":2.4,"t":"2025-08-27T04:00:00Z","v":32890,"vw":2.480895},{"c":2.52,"h":2.5799,"l":2.408,"n":389,"o":2.43,"t":"2025-08-28T04:00:00Z","v":44685,"vw":2.489456},{"c":2.5,"h":2.59,"l":2.495,"n":153,"o":2.52,"t":"2025-08-29T04:00:00Z","v":19930,"vw":2.504339},{"c":2.49,"h":2.5808,"l":2.45,"n":257,"o":2.49,"t":"2025-09-02T04:00:00Z","v":36211,"vw":2.518743},{"c":2.44,"h":2.5478,"l":2.365,"n":422,"o":2.5005,"t":"2025-09-03T04:00:00Z","v":74054,"vw":2.465218},{"c":2.38,"h":2.5464,"l":2.37,"n":293,"o":2.44,"t":"2025-09-04T04:00:00Z","v":39566,"vw":2.465278},{"c":2.42,"h":2.45,"l":2.38,"n":165,"o":2.38,"t":"2025-09-05T04:00:00Z","v":11988,"vw":2.429996},{"c":2.52,"h":2.55,"l":2.45,"n":164,"o":2.45,"t":"2025-09-08T04:00:00Z","v":18142,"vw":2.499713},{"c":2.48,"h":2.54,"l":2.45,"n":192,"o":2.45,"t":"2025-09-09T04:00:00Z","v":28597,"vw":2.488277},{"c":2.52,"h":2.5495,"l":2.47,"n":178,"o":2.49,"t":"2025-09-10T04:00:00Z","v":20220,"vw":2.512639},{"c":2.51,"h":2.55,"l":2.5,"n":214,"o":2.54,"t":"2025-09-11T04:00:00Z","v":19386,"vw":2.522497},{"c":2.5,"h":2.5351,"l":2.48,"n":213,"o":2.51,"t":"2025-09-12T04:00:00Z","v":23070,"vw":2.504769},{"c":2.47,"h":2.5432,"l":2.4401,"n":363,"o":2.52,"t":"2025-09-15T04:00:00Z","v":43123,"vw":2.473385},{"c":2.52,"h":2.5599,"l":2.47,"n":154,"o":2.47,"t":"2025-09-16T04:00:00Z","v":15506,"vw":2.517478},{"c":2.54,"h":2.59,"l":2.51,"n":183,"o":2.51,"t":"2025-09-17T04:00:00Z","v":23723,"vw":2.546323},{"c":2.57,"h":2.6,"l":2.52,"n":310,"o":2.52,"t":"2025-09-18T04:00:00Z","v":48337,"vw":2.54984},{"c":2.55,"h":2.5999,"l":2.52,"n":187,"o":2.59,"t":"2025-09-19T04:00:00Z","v":10664,"vw":2.55929},{"c":2.56,"h":2.6,"l":2.5101,"n":301,"o":2.55,"t":"2025-09-22T04:00:00Z","v":74160,"vw":2.568116},{"c":2.55,"h":2.59,"l":2.51,"n":389,"o":2.5735,"t":"2025-09-23T04:00:00Z","v":33590,"vw":2.56077},{"c":2.54,"h":2.5737,"l":2.5,"n":706,"o":2.55,"t":"2025-09-24T04:00:00Z","v":109550,"vw":2.530951},{"c":2.5,"h":2.56,"l":2.49,"n":323,"o":2.56,"t":"2025-09-25T04:00:00Z","v":84753,"vw":2.525889},{"c":2.54,"h":2.5499,"l":2.49,"n":397,"o":2.53,"t":"2025-09-26T04:00:00Z","v":37035,"vw":2.509841},{"c":2.53,"h":2.56,"l":2.5056,"n":127,"o":2.53,"t":"2025-09-29T04:00:00Z","v":28653,"vw":2.535956},{"c":2.52,"h":2.57,"l":2.455,"n":246,"o":2.52,"t":"2025-09-30T04:00:00Z","v":33607,"vw":2.524353},{"c":2.52,"h":2.56,"l":2.5,"n":239,"o":2.5,"t":"2025-10-01T04:00:00Z","v":25846,"vw":2.533458},{"c":2.527,"h":2.55,"l":2.48,"n":854,"o":2.53,"t":"2025-10-02T04:00:00Z","v":96722,"vw":2.510255},{"c":2.54,"h":2.58,"l":2.52,"n":233,"o":2.53,"t":"2025-10-03T04:00:00Z","v":44491,"vw":2.549306},{"c":2.55,"h":2.68,"l":2.5345,"n":667,"o":2.6,"t":"2025-10-06T04:00:00Z","v":125679,"vw":2.607079},{"c":2.51,"h":2.63,"l":2.5,"n":333,"o":2.63,"t":"2025-10-07T04:00:00Z","v":50504,"vw":2.567454},{"c":2.5,"h":2.6113,"l":2.5,"n":505,"o":2.53,"t":"2025-10-08T04:00:00Z","v":79744,"vw":2.530715},{"c":2.47,"h":2.61,"l":2.46,"n":385,"o":2.49,"t":"2025-10-09T04:00:00Z","v":60182,"vw":2.497463},{"c":2.4,"h":2.5828,"l":2.4,"n":273,"o":2.5,"t":"2025-10-10T04:00:00Z","v":48583,"vw":2.459695},{"c":2.35,"h":2.48,"l":2.35,"n":437,"o":2.42,"t":"2025-10-13T04:00:00Z","v":92914,"vw":2.403057},{"c":2.53,"h":2.5476,"l":2.38,"n":466,"o":2.39,"t":"2025-10-14T04:00:00Z","v":72270,"vw":2.452241},{"c":2.5,"h":2.58,"l":2.47,"n":333,"o":2.53,"t":"2025-10-15T04:00:00Z","v":31028,"vw":2.526909},{"c":2.44,"h":2.53,"l":2.42,"n":236,"o":2.51,"t":"2025-10-16T04:00:00Z","v":22469,"vw":2.483},{"c":2.39,"h":2.43,"l":2.38,"n":197,"o":2.42,"t":"2025-10-17T04:00:00Z","v":39714,"vw":2.406592},{"c":2.52,"h":2.5908,"l":2.4301,"n":426,"o":2.47,"t":"2025-10-20T04:00:00Z","v":82711,"vw":2.526373},{"c":2.54,"h":2.63,"l":2.51,"n":368,"o":2.51,"t":"2025-10-21T04:00:00Z","v":70846,"vw":2.57919},{"c":2.47,"h":2.5942,"l":2.4616,"n":231,"o":2.53,"t":"2025-10-22T04:00:00Z","v":42902,"vw":2.517927},{"c":2.5,"h":2.5657,"l":2.46,"n":185,"o":2.46,"t":"2025-10-23T04:00:00Z","v":16996,"vw":2.50766},{"c":2.5,"h":2.5883,"l":2.5,"n":255,"o":2.57,"t":"2025-10-24T04:00:00Z","v":29282,"vw":2.546066},{"c":2.5,"h":2.6,"l":2.43,"n":694,"o":2.55,"t":"2025-10-27T04:00:00Z","v":212075,"vw":2.497968},{"c":2.43,"h":2.535,"l":2.4003,"n":409,"o":2.52,"t":"2025-10-28T04:00:00Z","v":68378,"vw":2.4738},{"c":2.36,"h":2.4906,"l":2.35,"n":273,"o":2.43,"t":"2025-10-29T04:00:00Z","v":33119,"vw":2.431588},{"c":2.65,"h":4.65,"l":2.55,"n":662426,"o":3.6597,"t":"2025-10-30T04:00:00Z","v":116106262,"vw":3.764779},{"c":2.49,"h":2.67,"l":2.2,"n":10243,"o":2.45,"t":"2025-10-31T04:00:00Z","v":2110697,"vw":2.39471},{"c":2.3,"h":2.41,"l":2.19,"n":2816,"o":2.41,"t":"2025-11-03T05:00:00Z","v":596890,"vw":2.275114},{"c":2.21,"h":2.38,"l":2.2,"n":2040,"o":2.25,"t":"2025-11-04T05:00:00Z","v":299917,"vw":2.305026},{"c":2.24,"h":2.3299,"l":2.19,"n":2140,"o":2.22,"t":"2025-11-05T05:00:00Z","v":451893,"vw":2.244451},{"c":2.1,"h":2.25,"l":2.1,"n":1103,"o":2.23,"t":"2025-11-06T05:00:00Z","v":268758,"vw":2.169831},{"c":2.09,"h":2.14,"l":2.02,"n":1157,"o":2.1,"t":"2025-11-07T05:00:00Z","v":181116,"vw":2.081282},{"c":2.19,"h":2.24,"l":2.09,"n":895,"o":2.13,"t":"2025-11-10T05:00:00Z","v":201091,"vw":2.180563},{"c":2.18,"h":2.21,"l":2.15,"n":526,"o":2.2,"t":"2025-11-11T05:00:00Z","v":57130,"vw":2.173237},{"c":2.1,"h":2.19,"l":2.09,"n":944,"o":2.17,"t":"2025-11-12T05:00:00Z","v":191899,"vw":2.13311},{"c":2.05,"h":2.1032,"l":2.02,"n":937,"o":2.1,"t":"2025-11-13T05:00:00Z","v":182205,"vw":2.056114},{"c":2.39,"h":2.44,"l":2.2,"n":2495,"o":2.25,"t":"2025-11-14T05:00:00Z","v":828055,"vw":2.333938},{"c":2.35,"h":2.4669,"l":2.32,"n":873,"o":2.36,"t":"2025-11-17T05:00:00Z","v":199958,"vw":2.401701},{"c":2.5,"h":2.51,"l":2.2879,"n":1534,"o":2.3,"t":"2025-11-18T05:00:00Z","v":300681,"vw":2.383415},{"c":2.64,"h":2.68,"l":2.4,"n":1587,"o":2.49,"t":"2025-11-19T05:00:00Z","v":252183,"vw":2.53589},{"c":2.66,"h":2.94,"l":2.5801,"n":2098,"o":2.76,"t":"2025-11-20T05:00:00Z","v":353246,"vw":2.756684},{"c":2.8,"h":2.86,"l":2.55,"n":903,"o":2.66,"t":"2025-11-21T05:00:00Z","v":166530,"vw":2.704409},{"c":2.68,"h":2.85,"l":2.66,"n":862,"o":2.85,"t":"2025-11-24T05:00:00Z","v":88876,"vw":2.749165},{"c":2.73,"h":2.75,"l":2.6501,"n":523,"o":2.73,"t":"2025-11-25T05:00:00Z","v":74542,"vw":2.704431},{"c":2.84,"h":2.89,"l":2.66,"n":857,"o":2.71,"t":"2025-11-26T05:00:00Z","v":117892,"vw":2.79858},{"c":2.81,"h":2.84,"l":2.76,"n":276,"o":2.84,"t":"2025-11-28T05:00:00Z","v":38311,"vw":2.833552},{"c":2.74,"h":2.8,"l":2.69,"n":716,"o":2.77,"t":"2025-12-01T05:00:00Z","v":49460,"vw":2.756013},{"c":2.76,"h":2.8,"l":2.71,"n":584,"o":2.72,"t":"2025-12-02T05:00:00Z","v":84611,"vw":2.743338},{"c":2.87,"h":2.98,"l":2.7324,"n":1252,"o":2.76,"t":"2025-12-03T05:00:00Z","v":145110,"vw":2.874188},{"c":2.85,"h":2.9348,"l":2.81,"n":605,"o":2.88,"t":"2025-12-04T05:00:00Z","v":45460,"vw":2.871992},{"c":2.88,"h":2.93,"l":2.84,"n":693,"o":2.85,"t":"2025-12-05T05:00:00Z","v":51341,"vw":2.884792},{"c":2.8,"h":2.8499,"l":2.74,"n":749,"o":2.83,"t":"2025-12-08T05:00:00Z","v":82833,"vw":2.78954},{"c":3.14,"h":3.23,"l":2.7803,"n":4433,"o":2.79,"t":"2025-12-09T05:00:00Z","v":760429,"vw":3.080979},{"c":3.15,"h":3.44,"l":2.9,"n":6065,"o":3.3,"t":"2025-12-10T05:00:00Z","v":1031187,"vw":3.128852},{"c":3.14,"h":3.26,"l":2.85,"n":1933,"o":3.1,"t":"2025-12-11T05:00:00Z","v":316210,"vw":3.08861},{"c":3,"h":3.1299,"l":3,"n":1935,"o":3.11,"t":"2025-12-12T05:00:00Z","v":215474,"vw":3.056849},{"c":3.28,"h":3.525,"l":3.1535,"n":2314,"o":3.16,"t":"2025-12-15T05:00:00Z","v":287838,"vw":3.348379},{"c":3.42,"h":3.49,"l":3.29,"n":1101,"o":3.33,"t":"2025-12-16T05:00:00Z","v":101982,"vw":3.401995},{"c":3.24,"h":3.4,"l":3.23,"n":774,"o":3.4,"t":"2025-12-17T05:00:00Z","v":72650,"vw":3.295223},{"c":3.2,"h":3.3585,"l":3.19,"n":778,"o":3.29,"t":"2025-12-18T05:00:00Z","v":86563,"vw":3.254224},{"c":3.36,"h":3.41,"l":3.1878,"n":738,"o":3.2,"t":"2025-12-19T05:00:00Z","v":100510,"vw":3.339992},{"c":3.58,"h":3.587,"l":3.31,"n":1074,"o":3.37,"t":"2025-12-22T05:00:00Z","v":158769,"vw":3.526551},{"c":3.67,"h":3.709,"l":3.46,"n":1282,"o":3.49,"t":"2025-12-23T05:00:00Z","v":164068,"vw":3.641008},{"c":3.65,"h":3.7099,"l":3.57,"n":423,"o":3.67,"t":"2025-12-24T05:00:00Z","v":41872,"vw":3.64122},{"c":3.75,"h":3.8111,"l":3.53,"n":851,"o":3.64,"t":"2025-12-26T05:00:00Z","v":105675,"vw":3.715098},{"c":3.85,"h":3.86,"l":3.67,"n":658,"o":3.7,"t":"2025-12-29T05:00:00Z","v":68549,"vw":3.754179},{"c":3.77,"h":3.94,"l":3.76,"n":998,"o":3.86,"t":"2025-12-30T05:00:00Z","v":137926,"vw":3.843028},{"c":3.96,"h":3.98,"l":3.76,"n":996,"o":3.78,"t":"2025-12-31T05:00:00Z","v":183558,"vw":3.904575},{"c":4.01,"h":4.01,"l":3.81,"n":1731,"o":3.96,"t":"2026-01-02T05:00:00Z","v":223101,"vw":3.962041},{"c":3.95,"h":4.02,"l":3.9,"n":831,"o":4.01,"t":"2026-01-05T05:00:00Z","v":109871,"vw":3.963665},{"c":4.18,"h":4.2,"l":3.9,"n":1549,"o":3.95,"t":"2026-01-06T05:00:00Z","v":202919,"vw":4.085119},{"c":4.02,"h":4.19,"l":3.87,"n":1196,"o":4.19,"t":"2026-01-07T05:00:00Z","v":182096,"vw":4.022857},{"c":4.48,"h":4.53,"l":4.19,"n":3027,"o":4.35,"t":"2026-01-08T05:00:00Z","v":560026,"vw":4.413984},{"c":4.4,"h":4.6313,"l":4.2,"n":1907,"o":4.5,"t":"2026-01-09T05:00:00Z","v":312709,"vw":4.354016},{"c":4.04,"h":4.39,"l":3.85,"n":2582,"o":4.39,"t":"2026-01-12T05:00:00Z","v":296597,"vw":4.055464},{"c":4.08,"h":4.23,"l":3.9701,"n":741,"o":4.1,"t":"2026-01-13T05:00:00Z","v":87928,"vw":4.077399},{"c":4.03,"h":4.13,"l":3.96,"n":733,"o":4.11,"t":"2026-01-14T05:00:00Z","v":92714,"vw":4.023446},{"c":4.18,"h":4.29,"l":4.01,"n":965,"o":4.01,"t":"2026-01-15T05:00:00Z","v":107630,"vw":4.184793},{"c":4.36,"h":4.45,"l":4.1461,"n":669,"o":4.23,"t":"2026-01-16T05:00:00Z","v":96148,"vw":4.332201},{"c":4.12,"h":4.4004,"l":4.0501,"n":1144,"o":4.32,"t":"2026-01-20T05:00:00Z","v":155539,"vw":4.239216},{"c":4.17,"h":4.35,"l":4.12,"n":520,"o":4.12,"t":"2026-01-21T05:00:00Z","v":68090,"vw":4.2188},{"c":4.36,"h":4.4697,"l":4.17,"n":794,"o":4.2,"t":"2026-01-22T05:00:00Z","v":136111,"vw":4.39047},{"c":4.24,"h":4.4099,"l":4.2022,"n":686,"o":4.34,"t":"2026-01-23T05:00:00Z","v":75748,"vw":4.27445},{"c":4.16,"h":4.29,"l":3.99,"n":571,"o":4.29,"t":"2026-01-26T05:00:00Z","v":89507,"vw":4.096161},{"c":4.18,"h":4.2,"l":4.03,"n":498,"o":4.12,"t":"2026-01-27T05:00:00Z","v":36798,"vw":4.12683},{"c":4.03,"h":4.1899,"l":3.9301,"n":845,"o":4.13,"t":"2026-01-28T05:00:00Z","v":87845,"vw":4.076409},{"c":3.94,"h":4.04,"l":3.82,"n":644,"o":4.03,"t":"2026-01-29T05:00:00Z","v":76722,"vw":3.939943},{"c":3.9,"h":4.07,"l":3.89,"n":726,"o":3.92,"t":"2026-01-30T05:00:00Z","v":78431,"vw":3.977784},{"c":3.83,"h":3.96,"l":3.7,"n":932,"o":3.91,"t":"2026-02-02T05:00:00Z","v":105846,"vw":3.823741},{"c":3.87,"h":4.0333,"l":3.81,"n":587,"o":3.85,"t":"2026-02-03T05:00:00Z","v":69731,"vw":3.906616},{"c":3.81,"h":3.9154,"l":3.7057,"n":692,"o":3.9154,"t":"2026-02-04T05:00:00Z","v":62926,"vw":3.796192},{"c":3.6,"h":3.79,"l":3.6,"n":597,"o":3.79,"t":"2026-02-05T05:00:00Z","v":111361,"vw":3.646644},{"c":3.71,"h":3.85,"l":3.53,"n":476,"o":3.55,"t":"2026-02-06T05:00:00Z","v":53540,"vw":3.756311},{"c":3.69,"h":3.81,"l":3.65,"n":405,"o":3.71,"t":"2026-02-09T05:00:00Z","v":46269,"vw":3.717486},{"c":3.78,"h":3.97,"l":3.65,"n":276,"o":3.7,"t":"2026-02-10T05:00:00Z","v":31537,"vw":3.86168},{"c":3.82,"h":3.95,"l":3.8,"n":606,"o":3.84,"t":"2026-02-11T05:00:00Z","v":23054,"vw":3.860204},{"c":3.76,"h":3.91,"l":3.67,"n":337,"o":3.854,"t":"2026-02-12T05:00:00Z","v":12202,"vw":3.763064},{"c":3.89,"h":3.9,"l":3.7125,"n":299,"o":3.78,"t":"2026-02-13T05:00:00Z","v":30245,"vw":3.842532},{"c":3.86,"h":4,"l":3.8,"n":359,"o":3.9,"t":"2026-02-17T05:00:00Z","v":39634,"vw":3.929605},{"c":3.99,"h":4.18,"l":3.86,"n":682,"o":3.88,"t":"2026-02-18T05:00:00Z","v":64583,"vw":4.055248},{"c":4.11,"h":4.22,"l":3.99,"n":788,"o":4.05,"t":"2026-02-19T05:00:00Z","v":51013,"vw":4.153269},{"c":4.07,"h":4.2,"l":3.95,"n":364,"o":4.05,"t":"2026-02-20T05:00:00Z","v":39935,"vw":4.038932},{"c":3.96,"h":4.0899,"l":3.8,"n":344,"o":4.02,"t":"2026-02-23T05:00:00Z","v":35303,"vw":3.914999},{"c":4.12,"h":4.31,"l":4,"n":1014,"o":4,"t":"2026-02-24T05:00:00Z","v":117215,"vw":4.122209},{"c":3.86,"h":4.1,"l":3.8,"n":498,"o":4.1,"t":"2026-02-25T05:00:00Z","v":57620,"vw":3.934337},{"c":3.98,"h":4.005,"l":3.83,"n":388,"o":3.9,"t":"2026-02-26T05:00:00Z","v":49040,"vw":3.897269},{"c":4.13,"h":4.15,"l":3.85,"n":480,"o":3.9445,"t":"2026-02-27T05:00:00Z","v":71532,"vw":4.057162},{"c":4.24,"h":4.34,"l":4.032,"n":846,"o":4.09,"t":"2026-03-02T05:00:00Z","v":99642,"vw":4.243001},{"c":4.52,"h":4.74,"l":4.3,"n":2403,"o":4.3,"t":"2026-03-03T05:00:00Z","v":326766,"vw":4.537729},{"c":4.84,"h":5.4,"l":4.66,"n":3887,"o":4.95,"t":"2026-03-04T05:00:00Z","v":904691,"vw":4.990879},{"c":4.56,"h":4.848,"l":4.4,"n":1297,"o":4.81,"t":"2026-03-05T05:00:00Z","v":206035,"vw":4.596079},{"c":4.64,"h":4.805,"l":4.4018,"n":1649,"o":4.53,"t":"2026-03-06T05:00:00Z","v":148427,"vw":4.677786},{"c":4.81,"h":5.06,"l":4.5,"n":1907,"o":4.64,"t":"2026-03-09T04:00:00Z","v":305506,"vw":4.81416},{"c":4.81,"h":5.04,"l":4.6001,"n":1125,"o":4.81,"t":"2026-03-10T04:00:00Z","v":257827,"vw":4.812633},{"c":4.74,"h":4.936,"l":4.62,"n":837,"o":4.82,"t":"2026-03-11T04:00:00Z","v":151056,"vw":4.702915},{"c":4.65,"h":4.78,"l":4.53,"n":740,"o":4.75,"t":"2026-03-12T04:00:00Z","v":109805,"vw":4.613521},{"c":4.52,"h":4.71,"l":4.42,"n":635,"o":4.71,"t":"2026-03-13T04:00:00Z","v":90061,"vw":4.504737},{"c":4.44,"h":4.716,"l":4.42,"n":634,"o":4.55,"t":"2026-03-16T04:00:00Z","v":73615,"vw":4.519761},{"c":4.46,"h":4.7,"l":4.31,"n":477,"o":4.45,"t":"2026-03-17T04:00:00Z","v":78427,"vw":4.4215},{"c":4.36,"h":4.55,"l":4.36,"n":424,"o":4.49,"t":"2026-03-18T04:00:00Z","v":56720,"vw":4.434353},{"c":4.24,"h":4.465,"l":4.07,"n":1061,"o":4.36,"t":"2026-03-19T04:00:00Z","v":128641,"vw":4.192437},{"c":4.06,"h":4.25,"l":3.91,"n":781,"o":4.23,"t":"2026-03-20T04:00:00Z","v":148613,"vw":4.060602},{"c":4.13,"h":4.36,"l":4.06,"n":687,"o":4.1,"t":"2026-03-23T04:00:00Z","v":89548,"vw":4.161323},{"c":4.16,"h":4.29,"l":4.12,"n":202,"o":4.12,"t":"2026-03-24T04:00:00Z","v":20830,"vw":4.180115},{"c":4.22,"h":4.28,"l":4.1306,"n":315,"o":4.16,"t":"2026-03-25T04:00:00Z","v":55782,"vw":4.205649},{"c":4.19,"h":4.29,"l":4.12,"n":594,"o":4.2,"t":"2026-03-26T04:00:00Z","v":59419,"vw":4.18633},{"c":3.99,"h":4.2763,"l":3.86,"n":636,"o":4.22,"t":"2026-03-27T04:00:00Z","v":65920,"vw":3.980652},{"c":3.73,"h":4.01,"l":3.7,"n":1146,"o":4.01,"t":"2026-03-30T04:00:00Z","v":155732,"vw":3.80018},{"c":3.92,"h":3.95,"l":3.53,"n":608,"o":3.53,"t":"2026-03-31T04:00:00Z","v":90971,"vw":3.786854},{"c":3.41,"h":3.8,"l":3.3,"n":1602,"o":3.42,"t":"2026-04-01T04:00:00Z","v":283200,"vw":3.475258},{"c":3.56,"h":3.57,"l":3.3016,"n":674,"o":3.3016,"t":"2026-04-02T04:00:00Z","v":116670,"vw":3.442153},{"c":3.33,"h":3.6522,"l":3.33,"n":1171,"o":3.57,"t":"2026-04-06T04:00:00Z","v":124300,"vw":3.451165},{"c":3.25,"h":3.6,"l":3.11,"n":1215,"o":3.4,"t":"2026-04-07T04:00:00Z","v":145020,"vw":3.214202},{"c":3.47,"h":3.53,"l":3.2982,"n":629,"o":3.36,"t":"2026-04-08T04:00:00Z","v":84082,"vw":3.415987},{"c":3.49,"h":3.52,"l":3.38,"n":426,"o":3.5,"t":"2026-04-09T04:00:00Z","v":65719,"vw":3.469611},{"c":3.45,"h":3.57,"l":3.37,"n":1379,"o":3.57,"t":"2026-04-10T04:00:00Z","v":146616,"vw":3.443597},{"c":3.45,"h":3.5,"l":3.37,"n":436,"o":3.39,"t":"2026-04-13T04:00:00Z","v":47440,"vw":3.425578},{"c":3.49,"h":3.5499,"l":3.4,"n":277,"o":3.43,"t":"2026-04-14T04:00:00Z","v":40357,"vw":3.490261},{"c":3.44,"h":3.54,"l":3.35,"n":551,"o":3.47,"t":"2026-04-15T04:00:00Z","v":87367,"vw":3.409774},{"c":3.37,"h":3.44,"l":3.36,"n":355,"o":3.43,"t":"2026-04-16T04:00:00Z","v":41167,"vw":3.387421},{"c":3.5,"h":3.5,"l":3.4,"n":348,"o":3.43,"t":"2026-04-17T04:00:00Z","v":35292,"vw":3.460972},{"c":3.6,"h":3.6691,"l":3.45,"n":430,"o":3.5,"t":"2026-04-20T04:00:00Z","v":63805,"vw":3.541984},{"c":3.52,"h":3.66,"l":3.48,"n":539,"o":3.65,"t":"2026-04-21T04:00:00Z","v":54919,"vw":3.556765},{"c":3.55,"h":3.63,"l":3.48,"n":326,"o":3.56,"t":"2026-04-22T04:00:00Z","v":42355,"vw":3.530614},{"c":3.8,"h":3.8,"l":3.56,"n":1544,"o":3.56,"t":"2026-04-23T04:00:00Z","v":125973,"vw":3.679866},{"c":3.75,"h":3.81,"l":3.6,"n":388,"o":3.81,"t":"2026-04-24T04:00:00Z","v":70962,"vw":3.687834},{"c":3.66,"h":3.72,"l":3.65,"n":243,"o":3.72,"t":"2026-04-27T04:00:00Z","v":39382,"vw":3.684799},{"c":3.61,"h":3.68,"l":3.6,"n":128,"o":3.65,"t":"2026-04-28T04:00:00Z","v":24230,"vw":3.648112},{"c":3.62,"h":3.69,"l":3.59,"n":397,"o":3.63,"t":"2026-04-29T04:00:00Z","v":22770,"vw":3.639358},{"c":3.6,"h":3.7,"l":3.6,"n":159,"o":3.67,"t":"2026-04-30T04:00:00Z","v":15412,"vw":3.644846},{"c":3.76,"h":3.8,"l":3.59,"n":264,"o":3.64,"t":"2026-05-01T04:00:00Z","v":28425,"vw":3.712729},{"c":3.8,"h":3.87,"l":3.76,"n":374,"o":3.76,"t":"2026-05-04T04:00:00Z","v":47701,"vw":3.849352},{"c":3.8,"h":3.848,"l":3.76,"n":202,"o":3.83,"t":"2026-05-05T04:00:00Z","v":23199,"vw":3.806625},{"c":3.72,"h":3.87,"l":3.72,"n":253,"o":3.87,"t":"2026-05-06T04:00:00Z","v":37354,"vw":3.784106},{"c":3.76,"h":3.81,"l":3.65,"n":234,"o":3.65,"t":"2026-05-07T04:00:00Z","v":18543,"vw":3.701265},{"c":3.97,"h":3.99,"l":3.7,"n":528,"o":3.8,"t":"2026-05-08T04:00:00Z","v":51380,"vw":3.884182},{"c":3.85,"h":3.9999,"l":3.78,"n":634,"o":3.99,"t":"2026-05-11T04:00:00Z","v":74151,"vw":3.844781},{"c":3.91,"h":3.96,"l":3.8,"n":196,"o":3.89,"t":"2026-05-12T04:00:00Z","v":20580,"vw":3.888545},{"c":3.75,"h":3.939,"l":3.75,"n":257,"o":3.91,"t":"2026-05-13T04:00:00Z","v":17072,"vw":3.80611},{"c":3.75,"h":3.81,"l":3.69,"n":584,"o":3.76,"t":"2026-05-14T04:00:00Z","v":15623,"vw":3.736717},{"c":3.65,"h":3.74,"l":3.6,"n":353,"o":3.74,"t":"2026-05-15T04:00:00Z","v":51214,"vw":3.624111},{"c":4.2,"h":4.43,"l":4.03,"n":2630,"o":4.08,"t":"2026-05-18T04:00:00Z","v":438806,"vw":4.205522},{"c":4.2,"h":4.28,"l":4.01,"n":727,"o":4.25,"t":"2026-05-19T04:00:00Z","v":132944,"vw":4.192713},{"c":4.36,"h":4.45,"l":4.16,"n":637,"o":4.16,"t":"2026-05-20T04:00:00Z","v":122759,"vw":4.321952},{"c":4.38,"h":4.48,"l":4.2183,"n":1548,"o":4.35,"t":"2026-05-21T04:00:00Z","v":295216,"vw":4.398824},{"c":4.48,"h":4.5199,"l":4.29,"n":668,"o":4.41,"t":"2026-05-22T04:00:00Z","v":153110,"vw":4.435553},{"c":5.09,"h":5.1899,"l":4.5,"n":2363,"o":4.53,"t":"2026-05-26T04:00:00Z","v":388450,"vw":4.940224},{"c":4.92,"h":5.12,"l":4.84,"n":1043,"o":5.04,"t":"2026-05-27T04:00:00Z","v":115014,"vw":4.938697},{"c":5.04,"h":5.08,"l":4.85,"n":1176,"o":4.89,"t":"2026-05-28T04:00:00Z","v":149031,"vw":4.969722},{"c":5.23,"h":5.33,"l":4.89,"n":1336,"o":5,"t":"2026-05-29T04:00:00Z","v":252038,"vw":5.190391},{"c":5.11,"h":5.3834,"l":5.05,"n":730,"o":5.2,"t":"2026-06-01T04:00:00Z","v":137945,"vw":5.161242},{"c":5.1,"h":5.185,"l":4.97,"n":614,"o":5.14,"t":"2026-06-02T04:00:00Z","v":80742,"vw":5.07234},{"c":5.13,"h":5.14,"l":4.86,"n":546,"o":5.02,"t":"2026-06-03T04:00:00Z","v":77252,"vw":5.028865},{"c":5.1,"h":5.2,"l":5,"n":572,"o":5.08,"t":"2026-06-04T04:00:00Z","v":51303,"vw":5.114914},{"c":5.03,"h":5.12,"l":4.79,"n":897,"o":5.04,"t":"2026-06-05T04:00:00Z","v":122735,"vw":4.929367},{"c":4.98,"h":5.16,"l":4.75,"n":755,"o":5.01,"t":"2026-06-08T04:00:00Z","v":72756,"vw":4.936819},{"c":4.97,"h":5.15,"l":4.77,"n":934,"o":4.8994,"t":"2026-06-09T04:00:00Z","v":105744,"vw":4.90646},{"c":4.71,"h":5.07,"l":4.68,"n":1223,"o":5,"t":"2026-06-10T04:00:00Z","v":140642,"vw":4.823423},{"c":5.14,"h":5.21,"l":4.65,"n":712,"o":4.72,"t":"2026-06-11T04:00:00Z","v":107449,"vw":4.964697},{"c":5.01,"h":5.11,"l":4.94,"n":511,"o":5.01,"t":"2026-06-12T04:00:00Z","v":34087,"vw":5.032428},{"c":4.85,"h":5.112,"l":4.8,"n":572,"o":5.11,"t":"2026-06-15T04:00:00Z","v":64273,"vw":4.942328},{"c":4.91,"h":4.95,"l":4.8,"n":303,"o":4.84,"t":"2026-06-16T04:00:00Z","v":60089,"vw":4.865736},{"c":4.9,"h":5.04,"l":4.79,"n":395,"o":4.9,"t":"2026-06-17T04:00:00Z","v":20642,"vw":4.880829},{"c":4.97,"h":5,"l":4.78,"n":628,"o":4.91,"t":"2026-06-18T04:00:00Z","v":94843,"vw":4.904065},{"c":5.08,"h":5.1744,"l":4.89,"n":656,"o":4.91,"t":"2026-06-22T04:00:00Z","v":79559,"vw":5.055241},{"c":4.98,"h":5.1,"l":4.98,"n":240,"o":5.02,"t":"2026-06-23T04:00:00Z","v":45956,"vw":5.021242},{"c":4.76,"h":5.01,"l":4.75,"n":747,"o":4.99,"t":"2026-06-24T04:00:00Z","v":48356,"vw":4.835294},{"c":4.78,"h":4.9201,"l":4.74,"n":197,"o":4.77,"t":"2026-06-25T04:00:00Z","v":26767,"vw":4.818592},{"c":5.04,"h":5.04,"l":4.74,"n":228,"o":4.78,"t":"2026-06-26T04:00:00Z","v":33509,"vw":4.965575},{"c":5.3,"h":5.35,"l":4.9301,"n":729,"o":5.05,"t":"2026-06-29T04:00:00Z","v":71761,"vw":5.177613},{"c":5.19,"h":5.3,"l":5.095,"n":287,"o":5.27,"t":"2026-06-30T04:00:00Z","v":22519,"vw":5.211629},{"c":5.49,"h":5.64,"l":5.25,"n":1402,"o":5.25,"t":"2026-07-01T04:00:00Z","v":130178,"vw":5.4655},{"c":5.47,"h":5.55,"l":5.23,"n":520,"o":5.52,"t":"2026-07-02T04:00:00Z","v":68571,"vw":5.385607},{"c":5.28,"h":5.39,"l":5.075,"n":472,"o":5.39,"t":"2026-07-06T04:00:00Z","v":51862,"vw":5.241293},{"c":5.38,"h":5.62,"l":5.1001,"n":1280,"o":5.55,"t":"2026-07-07T04:00:00Z","v":217406,"vw":5.333827},{"c":5.3,"h":5.38,"l":5.05,"n":880,"o":5.3,"t":"2026-07-08T04:00:00Z","v":76542,"vw":5.248825},{"c":5.22,"h":5.33,"l":5.15,"n":208,"o":5.33,"t":"2026-07-09T04:00:00Z","v":21445,"vw":5.192815},{"c":5.16,"h":5.34,"l":5.035,"n":653,"o":5.15,"t":"2026-07-10T04:00:00Z","v":85197,"vw":5.188316},{"c":5.22,"h":5.42,"l":5.104,"n":802,"o":5.19,"t":"2026-07-13T04:00:00Z","v":58598,"vw":5.278631},{"c":5.27,"h":5.35,"l":5.2001,"n":1102,"o":5.29,"t":"2026-07-14T04:00:00Z","v":27191,"vw":5.278913},{"c":4.77,"h":5.31,"l":4.695,"n":1385,"o":5.31,"t":"2026-07-15T04:00:00Z","v":118670,"vw":5.026269},{"c":4.62,"h":4.846,"l":4.6,"n":816,"o":4.68,"t":"2026-07-16T04:00:00Z","v":107670,"vw":4.669118},{"c":4.43,"h":4.71,"l":4.31,"n":927,"o":4.62,"t":"2026-07-17T04:00:00Z","v":122890,"vw":4.464431},{"c":4.37,"h":4.6,"l":4.37,"n":1284,"o":4.4,"t":"2026-07-20T04:00:00Z","v":85082,"vw":4.471185},{"c":4.52,"h":4.7293,"l":4.354,"n":732,"o":4.37,"t":"2026-07-21T04:00:00Z","v":93030,"vw":4.539049},{"c":4.76,"h":4.76,"l":4.53,"n":439,"o":4.54,"t":"2026-07-22T04:00:00Z","v":42311,"vw":4.679978},{"c":4.57,"h":4.7,"l":4.49,"n":512,"o":4.61,"t":"2026-07-23T04:00:00Z","v":66390,"vw":4.551798},{"c":4.71,"h":4.75,"l":4.57,"n":503,"o":4.61,"t":"2026-07-24T04:00:00Z","v":69312,"vw":4.659732},{"c":4.78,"h":4.9,"l":4.7,"n":711,"o":4.71,"t":"2026-07-27T04:00:00Z","v":90115,"vw":4.790546},{"c":5,"h":5.07,"l":4.61,"n":712,"o":4.86,"t":"2026-07-28T04:00:00Z","v":114432,"vw":4.899909},{"c":4.78,"h":5.02,"l":4.55,"n":606,"o":5,"t":"2026-07-29T04:00:00Z","v":59721,"vw":4.776414},{"c":4.85,"h":4.9,"l":4.69,"n":222,"o":4.7,"t":"2026-07-30T04:00:00Z","v":37798,"vw":4.805199},{"c":5.01,"h":5.0791,"l":4.75,"n":376,"o":4.83,"t":"2026-07-31T04:00:00Z","v":27221,"vw":4.931749},{"c":4.9,"h":5.1,"l":4.85,"n":491,"o":5.06,"t":"2026-08-03T04:00:00Z","v":44166,"vw":4.970962},{"c":4.91,"h":5.05,"l":4.86,"n":210,"o":4.94,"t":"2026-08-04T04:00:00Z","v":42078,"vw":4.934212},{"c":4.96,"h":5.06,"l":4.8154,"n":401,"o":4.97,"t":"2026-08-05T04:00:00Z","v":33264,"vw":4.990584},{"c":5.15,"h":5.22,"l":4.99,"n":345,"o":5.07,"t":"2026-08-06T04:00:00Z","v":50272,"vw":5.09324},{"c":5.17,"h":5.235,"l":4.94,"n":564,"o":5.17,"t":"2026-08-07T04:00:00Z","v":71021,"vw":5.111318},{"c":5.25,"h":5.36,"l":5.19,"n":714,"o":5.21,"t":"2026-08-10T04:00:00Z","v":51573,"vw":5.24468},{"c":5.49,"h":5.49,"l":5.134,"n":244,"o":5.31,"t":"2026-08-11T04:00:00Z","v":39953,"vw":5.280079},{"c":5.48,"h":5.56,"l":5.36,"n":455,"o":5.5,"t":"2026-08-12T04:00:00Z","v":49651,"vw":5.492272},{"c":5.66,"h":5.734,"l":5.455,"n":783,"o":5.52,"t":"2026-08-13T04:00:00Z","v":86614,"vw":5.595742},{"c":5.86,"h":5.98,"l":5.7,"n":1279,"o":5.84,"t":"2026-08-14T04:00:00Z","v":174910,"vw":5.853059},{"c":5.73,"h":5.9213,"l":5.55,"n":1043,"o":5.86,"t":"2026-08-17T04:00:00Z","v":100533,"vw":5.724578},{"c":5.55,"h":5.7941,"l":5.455,"n":721,"o":5.7,"t":"2026-08-18T04:00:00Z","v":30023,"vw":5.576207},{"c":5.67,"h":5.79,"l":5.45,"n":921,"o":5.61,"t":"2026-08-19T04:00:00Z","v":67629,"vw":5.67912},{"c":5.44,"h":5.67,"l":5.33,"n":1149,"o":5.67,"t":"2026-08-20T04:00:00Z","v":86580,"vw":5.468338},{"c":5.39,"h":5.4819,"l":5.3,"n":596,"o":5.48,"t":"2026-08-21T04:00:00Z","v":63248,"vw":5.362142},{"c":5.37,"h":5.6199,"l":5.33,"n":576,"o":5.45,"t":"2026-08-24T04:00:00Z","v":67929,"vw":5.450983},{"c":5.35,"h":5.437,"l":5.28,"n":301,"o":5.41,"t":"2026-08-25T04:00:00Z","v":30068,"vw":5.362001},{"c":5.29,"h":5.4,"l":5.28,"n":477,"o":5.37,"t":"2026-08-26T04:00:00Z","v":62530,"vw":5.32069},{"c":5.34,"h":5.37,"l":5.26,"n":363,"o":5.3,"t":"2026-08-27T04:00:00Z","v":33765,"vw":5.334169},{"c":5.41,"h":5.49,"l":5.34,"n":397,"o":5.37,"t":"2026-08-28T04:00:00Z","v":44378,"vw":5.413742},{"c":5.24,"h":5.365,"l":5.2,"n":498,"o":5.36,"t":"2026-08-31T04:00:00Z","v":54738,"vw":5.281566},{"c":5.09,"h":5.27,"l":5.09,"n":1006,"o":5.18,"t":"2026-09-01T04:00:00Z","v":144186,"vw":5.15873},{"c":5.15,"h":5.26,"l":5.03,"n":343,"o":5.14,"t":"2026-09-02T04:00:00Z","v":27065,"vw":5.138681},{"c":5.09,"h":5.3,"l":5,"n":278,"o":5.18,"t":"2026-09-03T04:00:00Z","v":41031,"vw":5.092838},{"c":5.16,"h":5.225,"l":4.99,"n":262,"o":5.03,"t":"2026-09-04T04:00:00Z","v":27164,"vw":5.093817},{"c":5.16,"h":5.35,"l":5.12,"n":477,"o":5.12,"t":"2026-09-08T04:00:00Z","v":59992,"vw":5.254678},{"c":5.18,"h":5.29,"l":5.1401,"n":289,"o":5.21,"t":"2026-09-09T04:00:00Z","v":26903,"vw":5.231378},{"c":5.16,"h":5.18,"l":5.1,"n":708,"o":5.15,"t":"2026-09-10T04:00:00Z","v":47417,"vw":5.137599},{"c":5.15,"h":5.2,"l":5.055,"n":470,"o":5.2,"t":"2026-09-11T04:00:00Z","v":35773,"vw":5.101039},{"c":5.02,"h":5.25,"l":5,"n":413,"o":5.02,"t":"2026-09-14T04:00:00Z","v":30842,"vw":5.080635},{"c":5.02,"h":5.1599,"l":4.94,"n":218,"o":4.99,"t":"2026-09-15T04:00:00Z","v":15164,"vw":4.995993},{"c":5,"h":5.17,"l":5,"n":327,"o":5.02,"t":"2026-09-16T04:00:00Z","v":29364,"vw":5.061122},{"c":5.03,"h":5.3,"l":5.03,"n":583,"o":5.0999,"t":"2026-09-17T04:00:00Z","v":85114,"vw":5.181443},{"c":5.11,"h":5.2,"l":5.01,"n":776,"o":5.09,"t":"2026-09-18T04:00:00Z","v":78006,"vw":5.083716},{"c":5.05,"h":5.19,"l":5.0301,"n":273,"o":5.06,"t":"2026-09-21T04:00:00Z","v":19446,"vw":5.090335},{"c":5.12,"h":5.22,"l":5.06,"n":133,"o":5.06,"t":"2026-09-22T04:00:00Z","v":16877,"vw":5.179068},{"c":5.1,"h":5.12,"l":5.02,"n":182,"o":5.12,"t":"2026-09-23T04:00:00Z","v":7312,"vw":5.075705},{"c":5.16,"h":5.164,"l":4.99,"n":383,"o":5.02,"t":"2026-09-24T04:00:00Z","v":41785,"vw":5.090201},{"c":5.08,"h":5.2,"l":5.04,"n":261,"o":5.16,"t":"2026-09-25T04:00:00Z","v":44618,"vw":5.083941},{"c":5.08,"h":5.12,"l":5,"n":200,"o":5,"t":"2026-09-28T04:00:00Z","v":24955,"vw":5.03129},{"c":5.18,"h":5.1999,"l":5.02,"n":416,"o":5.02,"t":"2026-09-29T04:00:00Z","v":31006,"vw":5.1334},{"c":5.18,"h":5.2977,"l":5.1,"n":277,"o":5.2977,"t":"2026-09-30T04:00:00Z","v":47884,"vw":5.143709},{"c":5.22,"h":5.3499,"l":5.1,"n":248,"o":5.15,"t":"2026-10-01T04:00:00Z","v":50630,"vw":5.149122},{"c":5.17,"h":5.283,"l":5.1,"n":475,"o":5.22,"t":"2026-10-02T04:00:00Z","v":34257,"vw":5.158656},{"c":5.1,"h":5.34,"l":5.1,"n":407,"o":5.16,"t":"2026-10-05T04:00:00Z","v":56379,"vw":5.182249},{"c":5.18,"h":5.24,"l":5.15,"n":316,"o":5.21,"t":"2026-10-06T04:00:00Z","v":17791,"vw":5.167602},{"c":5.1,"h":5.17,"l":5.09,"n":381,"o":5.17,"t":"2026-10-07T04:00:00Z","v":25943,"vw":5.108791},{"c":5.1,"h":5.14,"l":5.07,"n":270,"o":5.1,"t":"2026-10-08T04:00:00Z","v":54630,"vw":5.108716},{"c":5.14,"h":5.14,"l":5.0701,"n":102,"o":5.1,"t":"2026-10-09T04:00:00Z","v":10540,"vw":5.113854},{"c":5.1,"h":5.13,"l":5.07,"n":243,"o":5.11,"t":"2026-10-12T04:00:00Z","v":25437,"vw":5.098824},{"c":5.1,"h":5.12,"l":5.08,"n":193,"o":5.1,"t":"2026-10-13T04:00:00Z","v":13111,"vw":5.098136},{"c":5,"h":5.12,"l":4.96,"n":333,"o":5.1,"t":"2026-10-14T04:00:00Z","v":60062,"vw":5.049985},{"c":4.97,"h":5.045,"l":4.9,"n":358,"o":5,"t":"2026-10-15T04:00:00Z","v":44839,"vw":4.986307},{"c":4.94,"h":5.0984,"l":4.9,"n":147,"o":5.03,"t":"2026-10-16T04:00:00Z","v":13154,"vw":4.951154},{"c":4.7,"h":4.93,"l":4.6817,"n":492,"o":4.93,"t":"2026-10-19T04:00:00Z","v":68284,"vw":4.830164},{"c":4.74,"h":4.8758,"l":4.72,"n":407,"o":4.72,"t":"2026-10-20T04:00:00Z","v":29352,"vw":4.787472},{"c":4.7,"h":4.95,"l":4.69,"n":328,"o":4.79,"t":"2026-10-21T04:00:00Z","v":51240,"vw":4.838567},{"c":4.8,"h":4.85,"l":4.61,"n":395,"o":4.64,"t":"2026-10-22T04:00:00Z","v":55752,"vw":4.764611}],"volatilityBars":[{"c":5.06,"h":5.06,"l":5.06,"n":7,"o":5.06,"t":"2026-09-21T13:30:00Z","v":1371,"vw":5.06},{"c":5.0301,"h":5.07,"l":5.0301,"n":3,"o":5.07,"t":"2026-09-21T13:45:00Z","v":2222,"vw":5.061022},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-09-21T14:00:00Z","v":1552,"vw":5.07},{"c":5.0399,"h":5.0399,"l":5.0399,"n":3,"o":5.0399,"t":"2026-09-21T14:15:00Z","v":301,"vw":5.0399},{"c":5.08,"h":5.08,"l":5.08,"n":3,"o":5.08,"t":"2026-09-21T15:15:00Z","v":106,"vw":5.08},{"c":5.08,"h":5.08,"l":5.08,"n":4,"o":5.08,"t":"2026-09-21T16:15:00Z","v":220,"vw":5.08},{"c":5.07,"h":5.07,"l":5.07,"n":8,"o":5.07,"t":"2026-09-21T17:15:00Z","v":657,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-09-21T17:30:00Z","v":100,"vw":5.07},{"c":5.19,"h":5.19,"l":5.1,"n":42,"o":5.1,"t":"2026-09-21T17:45:00Z","v":4089,"vw":5.122568},{"c":5.0985,"h":5.1685,"l":5.0985,"n":2,"o":5.1685,"t":"2026-09-21T18:00:00Z","v":1487,"vw":5.144963},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-09-21T19:30:00Z","v":2000,"vw":5.12},{"c":5.1,"h":5.11,"l":5.075,"n":15,"o":5.075,"t":"2026-09-21T19:45:00Z","v":1127,"vw":5.098761},{"c":5.05,"h":5.05,"l":5.05,"n":4,"o":5.05,"t":"2026-09-21T20:00:00Z","v":2419,"vw":5.05},{"c":5.06,"h":5.06,"l":5.06,"n":4,"o":5.06,"t":"2026-09-22T13:30:00Z","v":550,"vw":5.06},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-09-22T14:00:00Z","v":1000,"vw":5.18},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-09-22T14:15:00Z","v":200,"vw":5.18},{"c":5.2,"h":5.2,"l":5.2,"n":9,"o":5.2,"t":"2026-09-22T15:00:00Z","v":8109,"vw":5.2},{"c":5.155,"h":5.155,"l":5.155,"n":5,"o":5.155,"t":"2026-09-22T16:45:00Z","v":259,"vw":5.155},{"c":5.155,"h":5.155,"l":5.155,"n":3,"o":5.155,"t":"2026-09-22T18:00:00Z","v":970,"vw":5.155},{"c":5.18,"h":5.19,"l":5.18,"n":7,"o":5.19,"t":"2026-09-22T18:30:00Z","v":665,"vw":5.185},{"c":5.19,"h":5.19,"l":5.18,"n":13,"o":5.18,"t":"2026-09-22T19:30:00Z","v":1513,"vw":5.189315},{"c":5.17,"h":5.22,"l":5.17,"n":11,"o":5.22,"t":"2026-09-22T19:45:00Z","v":1055,"vw":5.191101},{"c":5.12,"h":5.12,"l":5.12,"n":19,"o":5.12,"t":"2026-09-22T20:00:00Z","v":1991,"vw":5.12},{"c":5.25,"h":5.25,"l":5.25,"n":4,"o":5.25,"t":"2026-09-22T20:30:00Z","v":176,"vw":5.25},{"c":5.095,"h":5.12,"l":5.07,"n":12,"o":5.12,"t":"2026-09-23T13:30:00Z","v":3028,"vw":5.0853},{"c":5.095,"h":5.095,"l":5.095,"n":1,"o":5.095,"t":"2026-09-23T14:30:00Z","v":100,"vw":5.095},{"c":5.08,"h":5.08,"l":5.07,"n":10,"o":5.07,"t":"2026-09-23T15:00:00Z","v":554,"vw":5.073333},{"c":5.02,"h":5.02,"l":5.02,"n":3,"o":5.02,"t":"2026-09-23T15:45:00Z","v":170,"vw":5.02},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-09-23T16:00:00Z","v":120,"vw":5.05},{"c":5.0407,"h":5.0407,"l":5.0407,"n":1,"o":5.0407,"t":"2026-09-23T16:45:00Z","v":110,"vw":5.0407},{"c":5.04,"h":5.05,"l":5.04,"n":6,"o":5.05,"t":"2026-09-23T17:00:00Z","v":341,"vw":5.045},{"c":5.04,"h":5.04,"l":5.04,"n":3,"o":5.04,"t":"2026-09-23T18:45:00Z","v":174,"vw":5.04},{"c":5.03,"h":5.03,"l":5.03,"n":3,"o":5.03,"t":"2026-09-23T19:00:00Z","v":117,"vw":5.03},{"c":5.03,"h":5.03,"l":5.03,"n":3,"o":5.03,"t":"2026-09-23T19:30:00Z","v":112,"vw":5.03},{"c":5.05,"h":5.05,"l":5.04,"n":32,"o":5.05,"t":"2026-09-23T19:45:00Z","v":828,"vw":5.047512},{"c":5.1,"h":5.1,"l":5.1,"n":5,"o":5.1,"t":"2026-09-23T20:00:00Z","v":738,"vw":5.1},{"c":5.02,"h":5.02,"l":5.02,"n":4,"o":5.02,"t":"2026-09-24T13:30:00Z","v":1250,"vw":5.02},{"c":5.164,"h":5.164,"l":5.02,"n":7,"o":5.14,"t":"2026-09-24T13:45:00Z","v":10000,"vw":5.13151},{"c":5.136,"h":5.136,"l":5.136,"n":1,"o":5.136,"t":"2026-09-24T14:15:00Z","v":2500,"vw":5.136},{"c":5,"h":5.02,"l":4.99,"n":22,"o":5.02,"t":"2026-09-24T14:45:00Z","v":3875,"vw":5.000356},{"c":5,"h":5.01,"l":4.99,"n":8,"o":5.01,"t":"2026-09-24T15:00:00Z","v":1191,"vw":5.003125},{"c":5,"h":5,"l":5,"n":7,"o":5,"t":"2026-09-24T15:15:00Z","v":516,"vw":5},{"c":5.0126,"h":5.0126,"l":5.0126,"n":1,"o":5.0126,"t":"2026-09-24T16:15:00Z","v":102,"vw":5.0126},{"c":5.06,"h":5.06,"l":5.0001,"n":29,"o":5.0001,"t":"2026-09-24T17:15:00Z","v":4413,"vw":5.044867},{"c":5.06,"h":5.06,"l":5.05,"n":9,"o":5.06,"t":"2026-09-24T17:30:00Z","v":1300,"vw":5.058458},{"c":5.1,"h":5.1,"l":5.07,"n":44,"o":5.07,"t":"2026-09-24T17:45:00Z","v":5341,"vw":5.083302},{"c":5.11,"h":5.11,"l":5.085,"n":11,"o":5.085,"t":"2026-09-24T18:00:00Z","v":908,"vw":5.097778},{"c":5.11,"h":5.12,"l":5.11,"n":7,"o":5.11,"t":"2026-09-24T18:45:00Z","v":562,"vw":5.114},{"c":5.09,"h":5.11,"l":5.06,"n":15,"o":5.11,"t":"2026-09-24T19:15:00Z","v":1562,"vw":5.095356},{"c":5.1,"h":5.1,"l":5.09,"n":6,"o":5.09,"t":"2026-09-24T19:30:00Z","v":509,"vw":5.093},{"c":5.135,"h":5.16,"l":5.09,"n":89,"o":5.1,"t":"2026-09-24T19:45:00Z","v":5601,"vw":5.139245},{"c":5.16,"h":5.16,"l":5.16,"n":5,"o":5.16,"t":"2026-09-24T20:00:00Z","v":762,"vw":5.16},{"c":5.115,"h":5.16,"l":5.115,"n":5,"o":5.16,"t":"2026-09-25T13:30:00Z","v":330,"vw":5.132308},{"c":5.15,"h":5.16,"l":5.15,"n":10,"o":5.16,"t":"2026-09-25T13:45:00Z","v":531,"vw":5.152092},{"c":5.12,"h":5.2,"l":5.12,"n":13,"o":5.1399,"t":"2026-09-25T14:00:00Z","v":4181,"vw":5.16864},{"c":5.1,"h":5.12,"l":5.07,"n":16,"o":5.09,"t":"2026-09-25T14:30:00Z","v":5671,"vw":5.099397},{"c":5.06,"h":5.06,"l":5.06,"n":4,"o":5.06,"t":"2026-09-25T14:45:00Z","v":384,"vw":5.06},{"c":5.07,"h":5.09,"l":5.07,"n":4,"o":5.09,"t":"2026-09-25T15:00:00Z","v":1735,"vw":5.078459},{"c":5.06,"h":5.06,"l":5.06,"n":3,"o":5.06,"t":"2026-09-25T15:30:00Z","v":760,"vw":5.06},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-09-25T16:15:00Z","v":856,"vw":5.09},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-09-25T16:45:00Z","v":800,"vw":5.08},{"c":5.06,"h":5.0778,"l":5.06,"n":11,"o":5.07,"t":"2026-09-25T17:30:00Z","v":1218,"vw":5.066196},{"c":5.06,"h":5.06,"l":5.06,"n":4,"o":5.06,"t":"2026-09-25T17:45:00Z","v":601,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":3,"o":5.06,"t":"2026-09-25T18:00:00Z","v":139,"vw":5.06},{"c":5.06,"h":5.065,"l":5.045,"n":13,"o":5.06,"t":"2026-09-25T18:15:00Z","v":1495,"vw":5.05799},{"c":5.065,"h":5.068,"l":5.065,"n":3,"o":5.068,"t":"2026-09-25T18:30:00Z","v":500,"vw":5.0656},{"c":5.075,"h":5.08,"l":5.055,"n":31,"o":5.06,"t":"2026-09-25T18:45:00Z","v":16367,"vw":5.068682},{"c":5.07,"h":5.07,"l":5.07,"n":7,"o":5.07,"t":"2026-09-25T19:30:00Z","v":522,"vw":5.07},{"c":5.07,"h":5.09,"l":5.04,"n":62,"o":5.07,"t":"2026-09-25T19:45:00Z","v":6455,"vw":5.063893},{"c":5.08,"h":5.08,"l":5.08,"n":4,"o":5.08,"t":"2026-09-25T20:00:00Z","v":621,"vw":5.08},{"c":5,"h":5.01,"l":5,"n":6,"o":5.01,"t":"2026-09-25T21:00:00Z","v":880,"vw":5.005438},{"c":5.02,"h":5.06,"l":5,"n":8,"o":5,"t":"2026-09-28T13:30:00Z","v":3017,"vw":5.005506},{"c":5.01,"h":5.12,"l":5,"n":18,"o":5.12,"t":"2026-09-28T13:45:00Z","v":3596,"vw":5.023176},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-09-28T14:00:00Z","v":465,"vw":5.02},{"c":5.062,"h":5.062,"l":5.0273,"n":3,"o":5.0273,"t":"2026-09-28T14:15:00Z","v":1331,"vw":5.033823},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-09-28T14:30:00Z","v":100,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":3,"o":5.02,"t":"2026-09-28T14:45:00Z","v":400,"vw":5.02},{"c":5.0322,"h":5.0322,"l":5.0322,"n":1,"o":5.0322,"t":"2026-09-28T15:00:00Z","v":299,"vw":5.0322},{"c":5,"h":5.02,"l":5,"n":8,"o":5.02,"t":"2026-09-28T15:15:00Z","v":1735,"vw":5.011625},{"c":5.05,"h":5.05,"l":5,"n":5,"o":5,"t":"2026-09-28T15:30:00Z","v":837,"vw":5.005974},{"c":5.035,"h":5.035,"l":5,"n":2,"o":5,"t":"2026-09-28T16:15:00Z","v":2350,"vw":5.033511},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-09-28T16:30:00Z","v":609,"vw":5},{"c":5.03,"h":5.05,"l":5.03,"n":9,"o":5.0382,"t":"2026-09-28T17:00:00Z","v":3795,"vw":5.046617},{"c":5.05,"h":5.05,"l":5.01,"n":11,"o":5.02,"t":"2026-09-28T17:45:00Z","v":1434,"vw":5.041061},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-09-28T18:15:00Z","v":100,"vw":5.03},{"c":5.065,"h":5.065,"l":5.065,"n":1,"o":5.065,"t":"2026-09-28T19:00:00Z","v":100,"vw":5.065},{"c":5.065,"h":5.065,"l":5.06,"n":3,"o":5.06,"t":"2026-09-28T19:15:00Z","v":350,"vw":5.062629},{"c":5.085,"h":5.085,"l":5.065,"n":7,"o":5.065,"t":"2026-09-28T19:30:00Z","v":726,"vw":5.076818},{"c":5.05,"h":5.09,"l":5.05,"n":34,"o":5.07,"t":"2026-09-28T19:45:00Z","v":2057,"vw":5.061154},{"c":5.08,"h":5.08,"l":5.08,"n":4,"o":5.08,"t":"2026-09-28T20:00:00Z","v":612,"vw":5.08},{"c":5.1,"h":5.11,"l":5.02,"n":7,"o":5.02,"t":"2026-09-29T13:30:00Z","v":555,"vw":5.086},{"c":5.145,"h":5.145,"l":5.145,"n":2,"o":5.145,"t":"2026-09-29T14:00:00Z","v":251,"vw":5.145},{"c":5.18,"h":5.1879,"l":5.145,"n":18,"o":5.1879,"t":"2026-09-29T14:15:00Z","v":904,"vw":5.1767},{"c":5.17,"h":5.17,"l":5.135,"n":19,"o":5.135,"t":"2026-09-29T14:30:00Z","v":1635,"vw":5.156149},{"c":5.11,"h":5.11,"l":5.11,"n":4,"o":5.11,"t":"2026-09-29T14:45:00Z","v":200,"vw":5.11},{"c":5.15,"h":5.15,"l":5.1,"n":13,"o":5.1346,"t":"2026-09-29T15:30:00Z","v":17458,"vw":5.133506},{"c":5.139,"h":5.139,"l":5.1,"n":12,"o":5.1001,"t":"2026-09-29T16:00:00Z","v":3000,"vw":5.102895},{"c":5.1,"h":5.1999,"l":5.1,"n":20,"o":5.1999,"t":"2026-09-29T16:30:00Z","v":2317,"vw":5.132023},{"c":5.13,"h":5.13,"l":5.1,"n":8,"o":5.1,"t":"2026-09-29T16:45:00Z","v":632,"vw":5.112255},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-09-29T17:15:00Z","v":100,"vw":5.1},{"c":5.135,"h":5.135,"l":5.135,"n":4,"o":5.135,"t":"2026-09-29T19:45:00Z","v":116,"vw":5.135},{"c":5.16,"h":5.18,"l":5.16,"n":7,"o":5.18,"t":"2026-09-29T20:00:00Z","v":1458,"vw":5.177914},{"c":5.23,"h":5.23,"l":5.23,"n":3,"o":5.23,"t":"2026-09-29T22:15:00Z","v":1172,"vw":5.23},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-09-30T13:15:00Z","v":100,"vw":5.21},{"c":5.2977,"h":5.2977,"l":5.2977,"n":1,"o":5.2977,"t":"2026-09-30T13:30:00Z","v":100,"vw":5.2977},{"c":5.11,"h":5.11,"l":5.11,"n":2,"o":5.11,"t":"2026-09-30T13:45:00Z","v":101,"vw":5.11},{"c":5.1198,"h":5.1198,"l":5.1013,"n":3,"o":5.1013,"t":"2026-09-30T14:00:00Z","v":438,"vw":5.115567},{"c":5.155,"h":5.155,"l":5.155,"n":1,"o":5.155,"t":"2026-09-30T14:15:00Z","v":600,"vw":5.155},{"c":5.1,"h":5.1,"l":5.1,"n":5,"o":5.1,"t":"2026-09-30T14:30:00Z","v":209,"vw":5.1},{"c":5.12,"h":5.12,"l":5.12,"n":3,"o":5.12,"t":"2026-09-30T15:15:00Z","v":300,"vw":5.12},{"c":5.165,"h":5.165,"l":5.16,"n":9,"o":5.16,"t":"2026-09-30T16:00:00Z","v":4451,"vw":5.164884},{"c":5.1952,"h":5.1952,"l":5.14,"n":19,"o":5.1716,"t":"2026-09-30T16:30:00Z","v":12000,"vw":5.159056},{"c":5.14,"h":5.14,"l":5.14,"n":2,"o":5.14,"t":"2026-09-30T16:45:00Z","v":101,"vw":5.14},{"c":5.1395,"h":5.18,"l":5.1,"n":35,"o":5.18,"t":"2026-09-30T17:15:00Z","v":15860,"vw":5.143588},{"c":5.135,"h":5.135,"l":5.135,"n":1,"o":5.135,"t":"2026-09-30T17:30:00Z","v":100,"vw":5.135},{"c":5.11,"h":5.11,"l":5.11,"n":3,"o":5.11,"t":"2026-09-30T17:45:00Z","v":120,"vw":5.11},{"c":5.1001,"h":5.135,"l":5.1,"n":11,"o":5.135,"t":"2026-09-30T18:15:00Z","v":1441,"vw":5.122492},{"c":5.125,"h":5.125,"l":5.125,"n":1,"o":5.125,"t":"2026-09-30T18:30:00Z","v":100,"vw":5.125},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-09-30T18:45:00Z","v":100,"vw":5.1},{"c":5.1071,"h":5.1071,"l":5.1071,"n":1,"o":5.1071,"t":"2026-09-30T19:15:00Z","v":222,"vw":5.1071},{"c":5.1,"h":5.1929,"l":5.1,"n":43,"o":5.1,"t":"2026-09-30T19:45:00Z","v":9877,"vw":5.116048},{"c":5.18,"h":5.18,"l":5.18,"n":4,"o":5.18,"t":"2026-09-30T20:00:00Z","v":715,"vw":5.18},{"c":5.15,"h":5.15,"l":5.15,"n":4,"o":5.15,"t":"2026-10-01T13:30:00Z","v":106,"vw":5.15},{"c":5.225,"h":5.25,"l":5.1001,"n":9,"o":5.1001,"t":"2026-10-01T13:45:00Z","v":15000,"vw":5.164742},{"c":5.3499,"h":5.3499,"l":5.3499,"n":2,"o":5.3499,"t":"2026-10-01T14:00:00Z","v":201,"vw":5.3499},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-01T15:30:00Z","v":380,"vw":5.2},{"c":5.155,"h":5.155,"l":5.15,"n":4,"o":5.15,"t":"2026-10-01T16:00:00Z","v":500,"vw":5.152364},{"c":5.11,"h":5.12,"l":5.11,"n":25,"o":5.12,"t":"2026-10-01T16:45:00Z","v":2891,"vw":5.113811},{"c":5.11,"h":5.11,"l":5.11,"n":6,"o":5.11,"t":"2026-10-01T17:15:00Z","v":1024,"vw":5.11},{"c":5.1,"h":5.11,"l":5.1,"n":25,"o":5.11,"t":"2026-10-01T17:30:00Z","v":15360,"vw":5.102457},{"c":5.19,"h":5.19,"l":5.11,"n":19,"o":5.125,"t":"2026-10-01T17:45:00Z","v":3376,"vw":5.134428},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-01T18:00:00Z","v":100,"vw":5.19},{"c":5.19,"h":5.19,"l":5.19,"n":4,"o":5.19,"t":"2026-10-01T18:15:00Z","v":299,"vw":5.19},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-01T18:30:00Z","v":100,"vw":5.19},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-01T18:45:00Z","v":200,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-01T19:00:00Z","v":100,"vw":5.2},{"c":5.235,"h":5.235,"l":5.175,"n":25,"o":5.19,"t":"2026-10-01T19:30:00Z","v":7945,"vw":5.211064},{"c":5.195,"h":5.23,"l":5.17,"n":21,"o":5.17,"t":"2026-10-01T19:45:00Z","v":1314,"vw":5.198531},{"c":5.22,"h":5.22,"l":5.22,"n":4,"o":5.22,"t":"2026-10-01T20:00:00Z","v":658,"vw":5.22},{"c":5.22,"h":5.22,"l":5.22,"n":4,"o":5.22,"t":"2026-10-02T13:30:00Z","v":106,"vw":5.22},{"c":5.26,"h":5.26,"l":5.22,"n":3,"o":5.22,"t":"2026-10-02T13:45:00Z","v":207,"vw":5.24},{"c":5.28,"h":5.283,"l":5.28,"n":5,"o":5.28,"t":"2026-10-02T14:15:00Z","v":526,"vw":5.2812},{"c":5.28,"h":5.28,"l":5.22,"n":3,"o":5.22,"t":"2026-10-02T14:30:00Z","v":1047,"vw":5.225786},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-02T15:00:00Z","v":100,"vw":5.28},{"c":5.28,"h":5.28,"l":5.28,"n":2,"o":5.28,"t":"2026-10-02T15:15:00Z","v":101,"vw":5.28},{"c":5.15,"h":5.22,"l":5.15,"n":19,"o":5.22,"t":"2026-10-02T15:30:00Z","v":5040,"vw":5.170384},{"c":5.2,"h":5.2,"l":5.19,"n":7,"o":5.19,"t":"2026-10-02T15:45:00Z","v":832,"vw":5.198316},{"c":5.1,"h":5.15,"l":5.1,"n":24,"o":5.13,"t":"2026-10-02T16:00:00Z","v":7765,"vw":5.135302},{"c":5.13,"h":5.15,"l":5.13,"n":10,"o":5.13,"t":"2026-10-02T16:15:00Z","v":3306,"vw":5.132758},{"c":5.19,"h":5.19,"l":5.1,"n":28,"o":5.1,"t":"2026-10-02T16:45:00Z","v":259,"vw":5.145},{"c":5.2,"h":5.2,"l":5.2,"n":5,"o":5.2,"t":"2026-10-02T17:15:00Z","v":206,"vw":5.2},{"c":5.17,"h":5.17,"l":5.17,"n":11,"o":5.17,"t":"2026-10-02T17:30:00Z","v":316,"vw":5.17},{"c":5.205,"h":5.205,"l":5.205,"n":1,"o":5.205,"t":"2026-10-02T18:45:00Z","v":100,"vw":5.205},{"c":5.13,"h":5.17,"l":5.13,"n":9,"o":5.17,"t":"2026-10-02T19:00:00Z","v":511,"vw":5.156667},{"c":5.165,"h":5.165,"l":5.13,"n":4,"o":5.13,"t":"2026-10-02T19:15:00Z","v":3039,"vw":5.159216},{"c":5.1799,"h":5.1799,"l":5.13,"n":23,"o":5.13,"t":"2026-10-02T19:30:00Z","v":2881,"vw":5.16221},{"c":5.13,"h":5.18,"l":5.12,"n":102,"o":5.155,"t":"2026-10-02T19:45:00Z","v":4869,"vw":5.150315},{"c":5.17,"h":5.17,"l":5.17,"n":7,"o":5.17,"t":"2026-10-02T20:00:00Z","v":900,"vw":5.17},{"c":5.312,"h":5.312,"l":5.312,"n":1,"o":5.312,"t":"2026-10-02T21:45:00Z","v":120,"vw":5.312},{"c":5.27,"h":5.27,"l":5.16,"n":18,"o":5.16,"t":"2026-10-05T13:30:00Z","v":2798,"vw":5.203517},{"c":5.23,"h":5.27,"l":5.23,"n":14,"o":5.27,"t":"2026-10-05T13:45:00Z","v":5628,"vw":5.269245},{"c":5.26,"h":5.26,"l":5.255,"n":3,"o":5.255,"t":"2026-10-05T14:00:00Z","v":627,"vw":5.258402},{"c":5.215,"h":5.34,"l":5.14,"n":36,"o":5.34,"t":"2026-10-05T14:30:00Z","v":5202,"vw":5.191682},{"c":5.235,"h":5.235,"l":5.12,"n":22,"o":5.18,"t":"2026-10-05T15:00:00Z","v":2517,"vw":5.197014},{"c":5.22,"h":5.24,"l":5.22,"n":6,"o":5.24,"t":"2026-10-05T15:15:00Z","v":3286,"vw":5.237651},{"c":5.18,"h":5.18,"l":5.18,"n":2,"o":5.18,"t":"2026-10-05T15:30:00Z","v":115,"vw":5.18},{"c":5.215,"h":5.25,"l":5.215,"n":2,"o":5.25,"t":"2026-10-05T16:00:00Z","v":200,"vw":5.2325},{"c":5.16,"h":5.215,"l":5.16,"n":16,"o":5.215,"t":"2026-10-05T16:15:00Z","v":4122,"vw":5.183051},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-05T16:30:00Z","v":100,"vw":5.16},{"c":5.16,"h":5.18,"l":5.13,"n":16,"o":5.14,"t":"2026-10-05T16:45:00Z","v":2126,"vw":5.158358},{"c":5.18,"h":5.2,"l":5.17,"n":29,"o":5.18,"t":"2026-10-05T17:00:00Z","v":4273,"vw":5.181905},{"c":5.16,"h":5.19,"l":5.15,"n":29,"o":5.17,"t":"2026-10-05T17:15:00Z","v":12150,"vw":5.15968},{"c":5.2,"h":5.2,"l":5.13,"n":7,"o":5.14,"t":"2026-10-05T17:45:00Z","v":611,"vw":5.144794},{"c":5.205,"h":5.205,"l":5.17,"n":9,"o":5.2,"t":"2026-10-05T18:00:00Z","v":760,"vw":5.197034},{"c":5.185,"h":5.185,"l":5.185,"n":1,"o":5.185,"t":"2026-10-05T18:30:00Z","v":100,"vw":5.185},{"c":5.165,"h":5.165,"l":5.165,"n":5,"o":5.165,"t":"2026-10-05T19:00:00Z","v":275,"vw":5.165},{"c":5.16,"h":5.16,"l":5.16,"n":8,"o":5.16,"t":"2026-10-05T19:15:00Z","v":268,"vw":5.16},{"c":5.14,"h":5.18,"l":5.14,"n":11,"o":5.16,"t":"2026-10-05T19:30:00Z","v":774,"vw":5.158711},{"c":5.1,"h":5.18,"l":5.1,"n":90,"o":5.16,"t":"2026-10-05T19:45:00Z","v":5762,"vw":5.137769},{"c":5.1,"h":5.1,"l":5.1,"n":4,"o":5.1,"t":"2026-10-05T20:00:00Z","v":3753,"vw":5.1},{"c":5.24,"h":5.24,"l":5.15,"n":13,"o":5.21,"t":"2026-10-06T13:30:00Z","v":981,"vw":5.201454},{"c":5.21,"h":5.21,"l":5.21,"n":4,"o":5.21,"t":"2026-10-06T13:45:00Z","v":169,"vw":5.21},{"c":5.17,"h":5.17,"l":5.17,"n":10,"o":5.17,"t":"2026-10-06T14:45:00Z","v":217,"vw":5.17},{"c":5.1563,"h":5.1563,"l":5.1563,"n":3,"o":5.1563,"t":"2026-10-06T17:30:00Z","v":222,"vw":5.1563},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-06T17:45:00Z","v":400,"vw":5.16},{"c":5.16,"h":5.17,"l":5.16,"n":13,"o":5.16,"t":"2026-10-06T19:15:00Z","v":737,"vw":5.162331},{"c":5.16,"h":5.17,"l":5.16,"n":30,"o":5.17,"t":"2026-10-06T19:45:00Z","v":13700,"vw":5.165372},{"c":5.18,"h":5.18,"l":5.18,"n":4,"o":5.18,"t":"2026-10-06T20:00:00Z","v":473,"vw":5.18},{"c":5.15,"h":5.17,"l":5.15,"n":7,"o":5.17,"t":"2026-10-07T13:30:00Z","v":291,"vw":5.160521},{"c":5.12,"h":5.15,"l":5.12,"n":26,"o":5.15,"t":"2026-10-07T14:15:00Z","v":3062,"vw":5.147132},{"c":5.1,"h":5.145,"l":5.1,"n":14,"o":5.11,"t":"2026-10-07T14:45:00Z","v":1259,"vw":5.128416},{"c":5.11,"h":5.11,"l":5.1,"n":33,"o":5.11,"t":"2026-10-07T15:00:00Z","v":7766,"vw":5.10068},{"c":5.1,"h":5.1,"l":5.1,"n":11,"o":5.1,"t":"2026-10-07T15:15:00Z","v":3059,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-10-07T15:30:00Z","v":295,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-07T15:45:00Z","v":200,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-07T16:45:00Z","v":395,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-10-07T17:15:00Z","v":212,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":5,"o":5.1,"t":"2026-10-07T18:15:00Z","v":993,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":8,"o":5.1,"t":"2026-10-07T18:30:00Z","v":736,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-10-07T18:45:00Z","v":186,"vw":5.1},{"c":5.145,"h":5.145,"l":5.1,"n":17,"o":5.11,"t":"2026-10-07T19:30:00Z","v":1891,"vw":5.107577},{"c":5.1,"h":5.11,"l":5.09,"n":56,"o":5.1,"t":"2026-10-07T19:45:00Z","v":3714,"vw":5.099619},{"c":5.1,"h":5.1,"l":5.1,"n":6,"o":5.1,"t":"2026-10-07T20:00:00Z","v":1108,"vw":5.1},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-10-08T11:00:00Z","v":550,"vw":5},{"c":5.1,"h":5.1,"l":5.1,"n":22,"o":5.1,"t":"2026-10-08T13:30:00Z","v":2141,"vw":5.1},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-08T14:00:00Z","v":200,"vw":5.12},{"c":5.1,"h":5.1001,"l":5.1,"n":34,"o":5.1,"t":"2026-10-08T14:15:00Z","v":4171,"vw":5.100008},{"c":5.1,"h":5.1,"l":5.07,"n":15,"o":5.09,"t":"2026-10-08T14:45:00Z","v":2379,"vw":5.090435},{"c":5.1,"h":5.1,"l":5.07,"n":2,"o":5.07,"t":"2026-10-08T15:00:00Z","v":200,"vw":5.085},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-10-08T15:15:00Z","v":170,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-08T15:30:00Z","v":109,"vw":5.1},{"c":5.1,"h":5.1,"l":5.085,"n":16,"o":5.1,"t":"2026-10-08T16:00:00Z","v":3211,"vw":5.098125},{"c":5.1199,"h":5.14,"l":5.095,"n":44,"o":5.1,"t":"2026-10-08T16:15:00Z","v":19590,"vw":5.10523},{"c":5.07,"h":5.135,"l":5.07,"n":23,"o":5.135,"t":"2026-10-08T16:45:00Z","v":15218,"vw":5.120177},{"c":5.1399,"h":5.1399,"l":5.1,"n":3,"o":5.1,"t":"2026-10-08T19:30:00Z","v":1700,"vw":5.132894},{"c":5.1,"h":5.12,"l":5.1,"n":50,"o":5.1,"t":"2026-10-08T19:45:00Z","v":3671,"vw":5.104737},{"c":5.1,"h":5.1,"l":5.1,"n":4,"o":5.1,"t":"2026-10-08T20:00:00Z","v":984,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-09T13:30:00Z","v":1253,"vw":5.1},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-09T14:00:00Z","v":200,"vw":5.14},{"c":5.1,"h":5.12,"l":5.1,"n":12,"o":5.12,"t":"2026-10-09T14:30:00Z","v":1214,"vw":5.105545},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-09T14:45:00Z","v":233,"vw":5.14},{"c":5.1,"h":5.1,"l":5.0701,"n":6,"o":5.0701,"t":"2026-10-09T15:00:00Z","v":589,"vw":5.08804},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-09T16:30:00Z","v":306,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-09T16:45:00Z","v":170,"vw":5.12},{"c":5.135,"h":5.135,"l":5.1009,"n":2,"o":5.1009,"t":"2026-10-09T19:15:00Z","v":2249,"vw":5.131983},{"c":5.1,"h":5.11,"l":5.1,"n":29,"o":5.11,"t":"2026-10-09T19:45:00Z","v":3206,"vw":5.10077},{"c":5.14,"h":5.14,"l":5.14,"n":3,"o":5.14,"t":"2026-10-09T20:00:00Z","v":704,"vw":5.14},{"c":5.1,"h":5.13,"l":5.1,"n":21,"o":5.11,"t":"2026-10-12T13:30:00Z","v":3050,"vw":5.11298},{"c":5.1039,"h":5.11,"l":5.1,"n":14,"o":5.1,"t":"2026-10-12T13:45:00Z","v":1108,"vw":5.102012},{"c":5.1011,"h":5.1011,"l":5.1,"n":6,"o":5.1,"t":"2026-10-12T14:00:00Z","v":1233,"vw":5.100482},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-12T14:15:00Z","v":200,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-12T14:45:00Z","v":200,"vw":5.1},{"c":5.1,"h":5.1,"l":5.0925,"n":30,"o":5.1,"t":"2026-10-12T15:00:00Z","v":2114,"vw":5.099115},{"c":5.1,"h":5.1,"l":5.07,"n":3,"o":5.07,"t":"2026-10-12T15:15:00Z","v":313,"vw":5.08},{"c":5.1,"h":5.1,"l":5.08,"n":2,"o":5.08,"t":"2026-10-12T15:30:00Z","v":300,"vw":5.093333},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-12T16:00:00Z","v":100,"vw":5.1},{"c":5.1,"h":5.1,"l":5.07,"n":15,"o":5.1,"t":"2026-10-12T16:15:00Z","v":1900,"vw":5.098235},{"c":5.1,"h":5.1,"l":5.08,"n":18,"o":5.09,"t":"2026-10-12T16:30:00Z","v":5988,"vw":5.098143},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-10-12T16:45:00Z","v":213,"vw":5.09},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-12T17:00:00Z","v":200,"vw":5.07},{"c":5.09,"h":5.09,"l":5.08,"n":8,"o":5.08,"t":"2026-10-12T17:15:00Z","v":1700,"vw":5.085882},{"c":5.0944,"h":5.0944,"l":5.0944,"n":1,"o":5.0944,"t":"2026-10-12T17:30:00Z","v":1063,"vw":5.0944},{"c":5.08,"h":5.095,"l":5.08,"n":3,"o":5.095,"t":"2026-10-12T17:45:00Z","v":400,"vw":5.0875},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-12T18:45:00Z","v":100,"vw":5.08},{"c":5.1,"h":5.1,"l":5.1,"n":7,"o":5.1,"t":"2026-10-12T19:00:00Z","v":555,"vw":5.1},{"c":5.1,"h":5.1001,"l":5.1,"n":13,"o":5.1,"t":"2026-10-12T19:30:00Z","v":1137,"vw":5.100011},{"c":5.1012,"h":5.105,"l":5.09,"n":19,"o":5.09,"t":"2026-10-12T19:45:00Z","v":1590,"vw":5.100907},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-12T20:00:00Z","v":945,"vw":5.1},{"c":5.06,"h":5.06,"l":5.06,"n":2,"o":5.06,"t":"2026-10-12T23:00:00Z","v":135,"vw":5.06},{"c":5.12,"h":5.12,"l":5.1,"n":3,"o":5.1,"t":"2026-10-13T13:30:00Z","v":203,"vw":5.11},{"c":5.11,"h":5.11,"l":5.1,"n":3,"o":5.1,"t":"2026-10-13T13:45:00Z","v":493,"vw":5.107972},{"c":5.1,"h":5.1,"l":5.1,"n":23,"o":5.1,"t":"2026-10-13T14:00:00Z","v":2026,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":7,"o":5.1,"t":"2026-10-13T14:15:00Z","v":599,"vw":5.1},{"c":5.1093,"h":5.1093,"l":5.1093,"n":1,"o":5.1093,"t":"2026-10-13T14:30:00Z","v":200,"vw":5.1093},{"c":5.101,"h":5.101,"l":5.101,"n":1,"o":5.101,"t":"2026-10-13T14:45:00Z","v":105,"vw":5.101},{"c":5.09,"h":5.1,"l":5.09,"n":10,"o":5.1,"t":"2026-10-13T15:00:00Z","v":1145,"vw":5.096735},{"c":5.09,"h":5.09,"l":5.08,"n":5,"o":5.08,"t":"2026-10-13T15:30:00Z","v":528,"vw":5.081923},{"c":5.0921,"h":5.0921,"l":5.0921,"n":1,"o":5.0921,"t":"2026-10-13T15:45:00Z","v":100,"vw":5.0921},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-13T16:15:00Z","v":110,"vw":5.1},{"c":5.1,"h":5.1,"l":5.0802,"n":11,"o":5.09,"t":"2026-10-13T16:30:00Z","v":2040,"vw":5.09205},{"c":5.1,"h":5.1,"l":5.1,"n":6,"o":5.1,"t":"2026-10-13T17:15:00Z","v":361,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-10-13T17:30:00Z","v":300,"vw":5.1},{"c":5.1004,"h":5.1004,"l":5.1,"n":5,"o":5.1,"t":"2026-10-13T19:00:00Z","v":453,"vw":5.1002},{"c":5.1,"h":5.1,"l":5.1,"n":6,"o":5.1,"t":"2026-10-13T19:15:00Z","v":619,"vw":5.1},{"c":5.1,"h":5.11,"l":5.1,"n":7,"o":5.1,"t":"2026-10-13T19:30:00Z","v":1038,"vw":5.103283},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-10-13T20:00:00Z","v":843,"vw":5.1},{"c":5.12,"h":5.12,"l":5.1,"n":8,"o":5.1,"t":"2026-10-14T13:30:00Z","v":1106,"vw":5.105078},{"c":5.1,"h":5.1028,"l":5.1,"n":57,"o":5.1,"t":"2026-10-14T13:45:00Z","v":4414,"vw":5.100338},{"c":5.1,"h":5.1,"l":5.1,"n":11,"o":5.1,"t":"2026-10-14T14:00:00Z","v":2107,"vw":5.1},{"c":5.1,"h":5.1002,"l":5.1,"n":9,"o":5.1,"t":"2026-10-14T14:15:00Z","v":5974,"vw":5.100095},{"c":5.1,"h":5.1,"l":5.1,"n":9,"o":5.1,"t":"2026-10-14T14:30:00Z","v":483,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":9,"o":5.1,"t":"2026-10-14T14:45:00Z","v":697,"vw":5.1},{"c":5.0764,"h":5.08,"l":5.05,"n":18,"o":5.08,"t":"2026-10-14T15:15:00Z","v":2393,"vw":5.067384},{"c":5.03,"h":5.03,"l":5,"n":29,"o":5.0256,"t":"2026-10-14T15:30:00Z","v":2365,"vw":5.019213},{"c":5.03,"h":5.05,"l":5.02,"n":29,"o":5.03,"t":"2026-10-14T15:45:00Z","v":22634,"vw":5.0483},{"c":5.03,"h":5.06,"l":5.03,"n":8,"o":5.06,"t":"2026-10-14T16:00:00Z","v":3700,"vw":5.054865},{"c":5,"h":5.03,"l":5,"n":7,"o":5.03,"t":"2026-10-14T16:15:00Z","v":496,"vw":5.009259},{"c":5.001,"h":5.03,"l":5,"n":12,"o":5.03,"t":"2026-10-14T17:00:00Z","v":5373,"vw":5.002059},{"c":5,"h":5,"l":5,"n":5,"o":5,"t":"2026-10-14T17:15:00Z","v":835,"vw":5},{"c":5,"h":5.03,"l":5,"n":5,"o":5.01,"t":"2026-10-14T17:30:00Z","v":610,"vw":5.011342},{"c":5.015,"h":5.015,"l":5.015,"n":1,"o":5.015,"t":"2026-10-14T18:30:00Z","v":100,"vw":5.015},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-14T18:45:00Z","v":100,"vw":5.01},{"c":5,"h":5,"l":4.96,"n":6,"o":4.99,"t":"2026-10-14T19:00:00Z","v":782,"vw":4.971986},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-10-14T19:15:00Z","v":231,"vw":5},{"c":5,"h":5.01,"l":5,"n":19,"o":5,"t":"2026-10-14T19:30:00Z","v":2006,"vw":5.005393},{"c":5.015,"h":5.015,"l":4.99,"n":18,"o":5,"t":"2026-10-14T19:45:00Z","v":1743,"vw":4.999649},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-14T20:00:00Z","v":1228,"vw":5},{"c":5,"h":5,"l":5,"n":6,"o":5,"t":"2026-10-15T13:30:00Z","v":562,"vw":5},{"c":5,"h":5,"l":5,"n":5,"o":5,"t":"2026-10-15T13:45:00Z","v":203,"vw":5},{"c":5.01,"h":5.01,"l":5.01,"n":4,"o":5.01,"t":"2026-10-15T14:00:00Z","v":104,"vw":5.01},{"c":5,"h":5.0014,"l":5,"n":7,"o":5.0014,"t":"2026-10-15T14:15:00Z","v":1100,"vw":5.000255},{"c":5.02,"h":5.02,"l":5,"n":19,"o":5,"t":"2026-10-15T14:30:00Z","v":1449,"vw":5.002488},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-15T14:45:00Z","v":103,"vw":5.02},{"c":5.045,"h":5.045,"l":5.045,"n":1,"o":5.045,"t":"2026-10-15T15:15:00Z","v":2500,"vw":5.045},{"c":5.0001,"h":5.0001,"l":5,"n":9,"o":5,"t":"2026-10-15T15:45:00Z","v":2186,"vw":5.000046},{"c":5,"h":5,"l":5,"n":11,"o":5,"t":"2026-10-15T16:15:00Z","v":3346,"vw":5},{"c":4.9,"h":5,"l":4.9,"n":24,"o":5,"t":"2026-10-15T16:30:00Z","v":5333,"vw":4.978064},{"c":4.9518,"h":4.99,"l":4.95,"n":12,"o":4.96,"t":"2026-10-15T17:00:00Z","v":1237,"vw":4.965017},{"c":4.97,"h":4.99,"l":4.96,"n":16,"o":4.96,"t":"2026-10-15T17:15:00Z","v":1900,"vw":4.970556},{"c":4.97,"h":4.98,"l":4.97,"n":11,"o":4.98,"t":"2026-10-15T17:30:00Z","v":850,"vw":4.97125},{"c":4.96,"h":4.99,"l":4.96,"n":8,"o":4.98,"t":"2026-10-15T17:45:00Z","v":1014,"vw":4.980964},{"c":4.97,"h":4.98,"l":4.97,"n":6,"o":4.98,"t":"2026-10-15T18:00:00Z","v":705,"vw":4.975714},{"c":4.96,"h":4.96,"l":4.96,"n":5,"o":4.96,"t":"2026-10-15T18:30:00Z","v":300,"vw":4.96},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-10-15T19:00:00Z","v":200,"vw":4.97},{"c":4.9,"h":4.99,"l":4.9,"n":61,"o":4.99,"t":"2026-10-15T19:15:00Z","v":10274,"vw":4.972988},{"c":4.9701,"h":5.02,"l":4.97,"n":34,"o":4.985,"t":"2026-10-15T19:30:00Z","v":8791,"vw":4.986767},{"c":4.97,"h":4.97,"l":4.96,"n":13,"o":4.97,"t":"2026-10-15T19:45:00Z","v":1425,"vw":4.965759},{"c":4.97,"h":4.97,"l":4.97,"n":3,"o":4.97,"t":"2026-10-15T20:00:00Z","v":114,"vw":4.97},{"c":5.04,"h":5.04,"l":5.03,"n":5,"o":5.03,"t":"2026-10-16T13:30:00Z","v":432,"vw":5.033039},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-16T13:45:00Z","v":200,"vw":5.02},{"c":5.05,"h":5.0984,"l":5.05,"n":4,"o":5.0984,"t":"2026-10-16T14:00:00Z","v":297,"vw":5.081993},{"c":5,"h":5,"l":5,"n":16,"o":5,"t":"2026-10-16T15:15:00Z","v":1790,"vw":5},{"c":5,"h":5,"l":5,"n":9,"o":5,"t":"2026-10-16T15:30:00Z","v":813,"vw":5},{"c":4.96,"h":5,"l":4.96,"n":27,"o":5,"t":"2026-10-16T15:45:00Z","v":2263,"vw":4.96897},{"c":4.945,"h":4.945,"l":4.945,"n":2,"o":4.945,"t":"2026-10-16T17:45:00Z","v":751,"vw":4.945},{"c":4.9,"h":4.9,"l":4.9,"n":19,"o":4.9,"t":"2026-10-16T18:45:00Z","v":1807,"vw":4.9},{"c":4.9253,"h":4.945,"l":4.9253,"n":5,"o":4.945,"t":"2026-10-16T19:00:00Z","v":406,"vw":4.93515},{"c":4.92,"h":4.92,"l":4.9,"n":25,"o":4.91,"t":"2026-10-16T19:45:00Z","v":3011,"vw":4.904202},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-16T20:00:00Z","v":1037,"vw":4.94},{"c":4.9,"h":4.93,"l":4.9,"n":41,"o":4.93,"t":"2026-10-19T13:30:00Z","v":4196,"vw":4.90371},{"c":4.8,"h":4.902,"l":4.8,"n":61,"o":4.9,"t":"2026-10-19T13:45:00Z","v":8182,"vw":4.89194},{"c":4.875,"h":4.875,"l":4.86,"n":15,"o":4.86,"t":"2026-10-19T14:00:00Z","v":1506,"vw":4.870385},{"c":4.895,"h":4.895,"l":4.85,"n":7,"o":4.86,"t":"2026-10-19T15:00:00Z","v":1530,"vw":4.871392},{"c":4.89,"h":4.89,"l":4.87,"n":5,"o":4.87,"t":"2026-10-19T15:15:00Z","v":698,"vw":4.884782},{"c":4.82,"h":4.9,"l":4.8002,"n":14,"o":4.8548,"t":"2026-10-19T15:30:00Z","v":2327,"vw":4.817348},{"c":4.78,"h":4.865,"l":4.78,"n":23,"o":4.81,"t":"2026-10-19T15:45:00Z","v":2418,"vw":4.804064},{"c":4.77,"h":4.8,"l":4.77,"n":11,"o":4.8,"t":"2026-10-19T16:00:00Z","v":6756,"vw":4.776774},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-19T16:15:00Z","v":100,"vw":4.8},{"c":4.795,"h":4.8549,"l":4.73,"n":18,"o":4.815,"t":"2026-10-19T16:30:00Z","v":3560,"vw":4.788224},{"c":4.85,"h":4.85,"l":4.795,"n":21,"o":4.795,"t":"2026-10-19T16:45:00Z","v":10369,"vw":4.829372},{"c":4.82,"h":4.84,"l":4.82,"n":7,"o":4.8206,"t":"2026-10-19T17:15:00Z","v":726,"vw":4.82389},{"c":4.85,"h":4.85,"l":4.84,"n":7,"o":4.84,"t":"2026-10-19T17:30:00Z","v":651,"vw":4.846},{"c":4.82,"h":4.87,"l":4.82,"n":25,"o":4.845,"t":"2026-10-19T17:45:00Z","v":8223,"vw":4.848343},{"c":4.82,"h":4.83,"l":4.82,"n":20,"o":4.83,"t":"2026-10-19T18:30:00Z","v":3559,"vw":4.826191},{"c":4.82,"h":4.82,"l":4.82,"n":10,"o":4.82,"t":"2026-10-19T18:45:00Z","v":1667,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":12,"o":4.82,"t":"2026-10-19T19:00:00Z","v":2463,"vw":4.82},{"c":4.8201,"h":4.835,"l":4.82,"n":3,"o":4.835,"t":"2026-10-19T19:15:00Z","v":474,"vw":4.826358},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-10-19T19:30:00Z","v":161,"vw":4.82},{"c":4.79,"h":4.82,"l":4.6817,"n":54,"o":4.82,"t":"2026-10-19T19:45:00Z","v":6059,"vw":4.779089},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-19T20:00:00Z","v":1100,"vw":4.7},{"c":4.82,"h":4.83,"l":4.72,"n":32,"o":4.72,"t":"2026-10-20T13:30:00Z","v":11072,"vw":4.782963},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-20T14:30:00Z","v":550,"vw":4.8},{"c":4.815,"h":4.815,"l":4.72,"n":6,"o":4.8112,"t":"2026-10-20T14:45:00Z","v":5001,"vw":4.79524},{"c":4.8747,"h":4.8758,"l":4.87,"n":6,"o":4.8758,"t":"2026-10-20T15:00:00Z","v":2013,"vw":4.873348},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-20T15:15:00Z","v":100,"vw":4.87},{"c":4.85,"h":4.85,"l":4.795,"n":3,"o":4.795,"t":"2026-10-20T16:15:00Z","v":1000,"vw":4.82027},{"c":4.81,"h":4.81,"l":4.8,"n":7,"o":4.8,"t":"2026-10-20T17:30:00Z","v":678,"vw":4.803333},{"c":4.81,"h":4.81,"l":4.8,"n":5,"o":4.8,"t":"2026-10-20T18:00:00Z","v":1312,"vw":4.802181},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-20T18:30:00Z","v":100,"vw":4.73},{"c":4.72,"h":4.73,"l":4.72,"n":13,"o":4.73,"t":"2026-10-20T19:00:00Z","v":992,"vw":4.724381},{"c":4.79,"h":4.8,"l":4.72,"n":64,"o":4.7201,"t":"2026-10-20T19:45:00Z","v":4329,"vw":4.736825},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-20T20:00:00Z","v":584,"vw":4.74},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-20T22:00:00Z","v":290,"vw":4.82},{"c":4.79,"h":4.79,"l":4.79,"n":3,"o":4.79,"t":"2026-10-21T13:30:00Z","v":157,"vw":4.79},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-21T15:15:00Z","v":1000,"vw":4.86},{"c":4.88,"h":4.88,"l":4.86,"n":7,"o":4.87,"t":"2026-10-21T15:30:00Z","v":966,"vw":4.87},{"c":4.69,"h":4.8495,"l":4.69,"n":3,"o":4.8495,"t":"2026-10-21T16:15:00Z","v":3000,"vw":4.769833},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-21T16:30:00Z","v":500,"vw":4.77},{"c":4.7999,"h":4.8,"l":4.69,"n":19,"o":4.78,"t":"2026-10-21T17:30:00Z","v":5900,"vw":4.758208},{"c":4.87,"h":4.87,"l":4.8,"n":21,"o":4.85,"t":"2026-10-21T17:45:00Z","v":4202,"vw":4.852418},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-21T18:00:00Z","v":200,"vw":4.8},{"c":4.8,"h":4.89,"l":4.8,"n":8,"o":4.86,"t":"2026-10-21T18:15:00Z","v":1900,"vw":4.845789},{"c":4.8,"h":4.8,"l":4.8,"n":6,"o":4.8,"t":"2026-10-21T18:45:00Z","v":1641,"vw":4.8},{"c":4.81,"h":4.86,"l":4.78,"n":13,"o":4.86,"t":"2026-10-21T19:00:00Z","v":5925,"vw":4.818647},{"c":4.91,"h":4.94,"l":4.85,"n":70,"o":4.85,"t":"2026-10-21T19:30:00Z","v":6650,"vw":4.887939},{"c":4.89,"h":4.95,"l":4.765,"n":90,"o":4.91,"t":"2026-10-21T19:45:00Z","v":16189,"vw":4.871188},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-21T20:00:00Z","v":232,"vw":4.7},{"c":4.7992,"h":4.7992,"l":4.7992,"n":1,"o":4.7992,"t":"2026-10-21T21:00:00Z","v":501,"vw":4.7992},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-21T21:30:00Z","v":125,"vw":4.8},{"c":4.8773,"h":4.8837,"l":4.8,"n":7,"o":4.8837,"t":"2026-10-21T22:30:00Z","v":1754,"vw":4.864393},{"c":4.7,"h":4.7,"l":4.7,"n":11,"o":4.7,"t":"2026-10-22T13:15:00Z","v":156,"vw":4.7},{"c":4.85,"h":4.85,"l":4.64,"n":21,"o":4.64,"t":"2026-10-22T13:30:00Z","v":5384,"vw":4.731825},{"c":4.84,"h":4.84,"l":4.84,"n":5,"o":4.84,"t":"2026-10-22T14:00:00Z","v":363,"vw":4.84},{"c":4.795,"h":4.795,"l":4.73,"n":9,"o":4.73,"t":"2026-10-22T14:15:00Z","v":545,"vw":4.77875},{"c":4.6321,"h":4.76,"l":4.6321,"n":18,"o":4.66,"t":"2026-10-22T14:30:00Z","v":2073,"vw":4.680847},{"c":4.76,"h":4.76,"l":4.61,"n":14,"o":4.61,"t":"2026-10-22T15:00:00Z","v":634,"vw":4.72134},{"c":4.76,"h":4.76,"l":4.76,"n":5,"o":4.76,"t":"2026-10-22T15:30:00Z","v":207,"vw":4.76},{"c":4.6501,"h":4.6501,"l":4.6501,"n":2,"o":4.6501,"t":"2026-10-22T15:45:00Z","v":810,"vw":4.6501},{"c":4.78,"h":4.85,"l":4.67,"n":9,"o":4.85,"t":"2026-10-22T16:00:00Z","v":1297,"vw":4.785228},{"c":4.75,"h":4.75,"l":4.66,"n":5,"o":4.66,"t":"2026-10-22T16:30:00Z","v":209,"vw":4.705},{"c":4.82,"h":4.82,"l":4.75,"n":25,"o":4.75,"t":"2026-10-22T16:45:00Z","v":3769,"vw":4.794327},{"c":4.795,"h":4.82,"l":4.795,"n":7,"o":4.82,"t":"2026-10-22T17:00:00Z","v":695,"vw":4.803},{"c":4.795,"h":4.84,"l":4.7,"n":62,"o":4.7731,"t":"2026-10-22T18:00:00Z","v":25044,"vw":4.769693},{"c":4.76,"h":4.82,"l":4.76,"n":9,"o":4.82,"t":"2026-10-22T18:15:00Z","v":1228,"vw":4.812566},{"c":4.76,"h":4.76,"l":4.7,"n":12,"o":4.7,"t":"2026-10-22T18:30:00Z","v":1442,"vw":4.714844},{"c":4.76,"h":4.76,"l":4.76,"n":5,"o":4.76,"t":"2026-10-22T19:00:00Z","v":198,"vw":4.76},{"c":4.775,"h":4.79,"l":4.75,"n":9,"o":4.75,"t":"2026-10-22T19:15:00Z","v":3010,"vw":4.774996},{"c":4.775,"h":4.82,"l":4.73,"n":11,"o":4.74,"t":"2026-10-22T19:30:00Z","v":2201,"vw":4.777318},{"c":4.8,"h":4.81,"l":4.76,"n":25,"o":4.81,"t":"2026-10-22T19:45:00Z","v":2990,"vw":4.795492},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-22T20:00:00Z","v":840,"vw":4.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.13248980338997832,"strike":7.795361848999803,"iv":1.3907567691879894,"gamma":0.1263323804256465,"theta":-0.007878030668671678,"vega":0.003113132820732562,"rho":0.00045934904988599346,"breakevenPct":65.16357609145378},{"delta":0.2,"premium":0.2519663686762148,"strike":8.881512442511044,"iv":1.9522162510398866,"gamma":0.1100449153641895,"theta":-0.013333611990144958,"vega":0.0037006167779247644,"rho":0.000556220741691185,"breakevenPct":90.28080856640122},{"delta":0.25,"premium":0.3714429339624513,"strike":9.967663036022284,"iv":2.513675732891784,"gamma":0.09375745030273253,"theta":-0.018789193311618237,"vega":0.004288100735116967,"rho":0.0006530924334963765,"breakevenPct":115.39804104134868},{"delta":0.3,"premium":0.3639350196141071,"strike":8.89350196141071,"iv":2.135926869487344,"gamma":0.15964636812492206,"theta":-0.016328859058818174,"vega":0.004547783559104274,"rho":0.0008460938716890668,"breakevenPct":92.86327043801703},{"delta":0.35,"premium":0.3525305030311818,"strike":7.753050303118176,"iv":1.7293577805923985,"gamma":0.22805692227696595,"theta":-0.013625619732860889,"vega":0.004797407589829442,"rho":0.0010420451143433823,"breakevenPct":68.86626679477831},{"delta":0.4,"premium":0.3411259864482564,"strike":6.612598644825642,"iv":1.3227886916974527,"gamma":0.29646747642900995,"theta":-0.0109223804069036,"vega":0.005047031620554612,"rho":0.0012379963569976982,"breakevenPct":44.869263151539556},{"delta":0.45,"premium":0.3297214698653311,"strike":5.472146986533108,"iv":0.9162196028025074,"gamma":0.36487803058105384,"theta":-0.008219141080946315,"vega":0.005296655651279781,"rho":0.0014339475996520137,"breakevenPct":20.872259508300843}],"put":[{"delta":0.1,"premium":0.09948102949961563,"strike":2.774894608331198,"iv":1.5084167430403035,"gamma":0.08430423428205208,"theta":-0.003928589035621192,"vega":0.001766294266854412,"rho":-0.00046605940987465093,"breakevenPct":44.26221710767536},{"delta":0.15,"premium":0.145837391826049,"strike":3.032429954589161,"iv":1.41836850889212,"gamma":0.12112087383274048,"theta":-0.0042146319713131835,"vega":0.0021868620600425585,"rho":-0.0006957012493332756,"breakevenPct":39.862654942435164},{"delta":0.2,"premium":0.19219375415248235,"strike":3.289965300847124,"iv":1.3283202747439369,"gamma":0.1579375133834289,"theta":-0.0045006749070051755,"vega":0.0026074298532307054,"rho":-0.0009253430887919004,"breakevenPct":35.46309277719496},{"delta":0.25,"premium":0.23855011647891572,"strike":3.547500647105087,"iv":1.2382720405957537,"gamma":0.19475415293411732,"theta":-0.004786717842697167,"vega":0.003027997646418852,"rho":-0.001154984928250525,"breakevenPct":31.063530611954754},{"delta":0.3,"premium":0.28490647880534914,"strike":3.8050359933630507,"iv":1.1482238064475703,"gamma":0.23157079248480575,"theta":-0.005072760778389159,"vega":0.003448565439606999,"rho":-0.00138462676770915,"breakevenPct":26.66396844671455},{"delta":0.35,"premium":0.33126284113178245,"strike":4.062571339621014,"iv":1.0581755722993873,"gamma":0.2683874320354941,"theta":-0.005358803714081151,"vega":0.003869133232795146,"rho":-0.0016142686071677745,"breakevenPct":22.264406281474347},{"delta":0.4,"premium":0.37761920345821587,"strike":4.320106685878978,"iv":0.9681273381512039,"gamma":0.30520407158618257,"theta":-0.005644846649773142,"vega":0.004289701025983294,"rho":-0.0018439104466263995,"breakevenPct":17.86484411623414},{"delta":0.45,"premium":0.42397556578464923,"strike":4.57764203213694,"iv":0.8780791040030207,"gamma":0.34202071113687094,"theta":-0.005930889585465134,"vega":0.004710268819171439,"rho":-0.002073552286085024,"breakevenPct":13.46528195099394},{"delta":0.5,"premium":0.4703319281110826,"strike":4.835177378394903,"iv":0.7880308698548374,"gamma":0.37883735068755936,"theta":-0.006216932521157126,"vega":0.005130836612359586,"rho":-0.002303194125543649,"breakevenPct":9.065719785753735},{"delta":0.55,"premium":0.6335999224033555,"strike":5.145217306960169,"iv":0.7648717509791921,"gamma":0.3868690138870493,"theta":-0.00641309352033204,"vega":0.005275749496935912,"rho":-0.002624329052979439,"breakevenPct":6.0079711550663815},{"delta":0.6,"premium":1.0047108179682311,"strike":5.54859871518286,"iv":0.8606266148102811,"gamma":0.3437273857955197,"theta":-0.006449464410143263,"vega":0.0049306092106467785,"rho":-0.003108118359041299,"breakevenPct":5.335668808028562},{"delta":0.65,"premium":1.3758217135331077,"strike":5.951980123405552,"iv":0.9563814786413704,"gamma":0.30058575770399004,"theta":-0.006485835299954486,"vega":0.004585468924357644,"rho":-0.00359190766510316,"breakevenPct":4.6633664609907415},{"delta":0.7,"premium":1.7469326090979835,"strike":6.355361531628243,"iv":1.0521363424724595,"gamma":0.25744412961246044,"theta":-0.006522206189765709,"vega":0.00424032863806851,"rho":-0.00407569697116502,"breakevenPct":3.991064113952923},{"delta":0.75,"premium":2.11804350466286,"strike":6.758742939850935,"iv":1.1478912063035487,"gamma":0.21430250152093078,"theta":-0.006558577079576932,"vega":0.003895188351779376,"rho":-0.004559486277226882,"breakevenPct":3.3187617669151024},{"delta":0.8,"premium":2.4891544002277364,"strike":7.162124348073627,"iv":1.2436460701346377,"gamma":0.17116087342940112,"theta":-0.006594947969388155,"vega":0.003550048065490242,"rho":-0.005043275583288742,"breakevenPct":2.6464594198772815},{"delta":0.85,"premium":3.5633966926120886,"strike":8.263396692612089,"iv":1.492635591455906,"gamma":0.1194866226381467,"theta":-0.007101489431214961,"vega":0.0031447631377023288,"rho":-0.006085555314067582,"breakevenPct":2.0833333333333317}]},"raw":{"call":[{"delta":0.15,"premium":0.13248980338997832,"strike":7.795361848999803,"iv":1.3907567691879894,"gamma":0.1263323804256465,"theta":-0.007878030668671678,"vega":0.003113132820732562,"rho":0.00045934904988599346,"breakevenPct":65.16357609145378},{"delta":0.2,"premium":0.2519663686762148,"strike":8.881512442511044,"iv":1.9522162510398866,"gamma":0.1100449153641895,"theta":-0.013333611990144958,"vega":0.0037006167779247644,"rho":0.000556220741691185,"breakevenPct":90.28080856640122},{"delta":0.25,"premium":0.3714429339624513,"strike":9.967663036022284,"iv":2.513675732891784,"gamma":0.09375745030273253,"theta":-0.018789193311618237,"vega":0.004288100735116967,"rho":0.0006530924334963765,"breakevenPct":115.39804104134868},{"delta":0.3,"premium":0.3639350196141071,"strike":8.89350196141071,"iv":2.135926869487344,"gamma":0.15964636812492206,"theta":-0.016328859058818174,"vega":0.004547783559104274,"rho":0.0008460938716890668,"breakevenPct":92.86327043801703},{"delta":0.35,"premium":0.3525305030311818,"strike":7.753050303118176,"iv":1.7293577805923985,"gamma":0.22805692227696595,"theta":-0.013625619732860889,"vega":0.004797407589829442,"rho":0.0010420451143433823,"breakevenPct":68.86626679477831},{"delta":0.4,"premium":0.3411259864482564,"strike":6.612598644825642,"iv":1.3227886916974527,"gamma":0.29646747642900995,"theta":-0.0109223804069036,"vega":0.005047031620554612,"rho":0.0012379963569976982,"breakevenPct":44.869263151539556},{"delta":0.45,"premium":0.3297214698653311,"strike":5.472146986533108,"iv":0.9162196028025074,"gamma":0.36487803058105384,"theta":-0.008219141080946315,"vega":0.005296655651279781,"rho":0.0014339475996520137,"breakevenPct":20.872259508300843}],"put":[{"delta":0.1,"premium":0.09948102949961563,"strike":2.774894608331198,"iv":1.5084167430403035,"gamma":0.08430423428205208,"theta":-0.003928589035621192,"vega":0.001766294266854412,"rho":-0.00046605940987465093,"breakevenPct":44.26221710767536},{"delta":0.15,"premium":0.145837391826049,"strike":3.032429954589161,"iv":1.41836850889212,"gamma":0.12112087383274048,"theta":-0.0042146319713131835,"vega":0.0021868620600425585,"rho":-0.0006957012493332756,"breakevenPct":39.862654942435164},{"delta":0.2,"premium":0.19219375415248235,"strike":3.289965300847124,"iv":1.3283202747439369,"gamma":0.1579375133834289,"theta":-0.0045006749070051755,"vega":0.0026074298532307054,"rho":-0.0009253430887919004,"breakevenPct":35.46309277719496},{"delta":0.25,"premium":0.23855011647891572,"strike":3.547500647105087,"iv":1.2382720405957537,"gamma":0.19475415293411732,"theta":-0.004786717842697167,"vega":0.003027997646418852,"rho":-0.001154984928250525,"breakevenPct":31.063530611954754},{"delta":0.3,"premium":0.28490647880534914,"strike":3.8050359933630507,"iv":1.1482238064475703,"gamma":0.23157079248480575,"theta":-0.005072760778389159,"vega":0.003448565439606999,"rho":-0.00138462676770915,"breakevenPct":26.66396844671455},{"delta":0.35,"premium":0.33126284113178245,"strike":4.062571339621014,"iv":1.0581755722993873,"gamma":0.2683874320354941,"theta":-0.005358803714081151,"vega":0.003869133232795146,"rho":-0.0016142686071677745,"breakevenPct":22.264406281474347},{"delta":0.4,"premium":0.37761920345821587,"strike":4.320106685878978,"iv":0.9681273381512039,"gamma":0.30520407158618257,"theta":-0.005644846649773142,"vega":0.004289701025983294,"rho":-0.0018439104466263995,"breakevenPct":17.86484411623414},{"delta":0.45,"premium":0.42397556578464923,"strike":4.57764203213694,"iv":0.8780791040030207,"gamma":0.34202071113687094,"theta":-0.005930889585465134,"vega":0.004710268819171439,"rho":-0.002073552286085024,"breakevenPct":13.46528195099394},{"delta":0.5,"premium":0.4703319281110826,"strike":4.835177378394903,"iv":0.7880308698548374,"gamma":0.37883735068755936,"theta":-0.006216932521157126,"vega":0.005130836612359586,"rho":-0.002303194125543649,"breakevenPct":9.065719785753735},{"delta":0.55,"premium":0.6335999224033555,"strike":5.145217306960169,"iv":0.7648717509791921,"gamma":0.3868690138870493,"theta":-0.00641309352033204,"vega":0.005275749496935912,"rho":-0.002624329052979439,"breakevenPct":6.0079711550663815},{"delta":0.6,"premium":1.0047108179682311,"strike":5.54859871518286,"iv":0.8606266148102811,"gamma":0.3437273857955197,"theta":-0.006449464410143263,"vega":0.0049306092106467785,"rho":-0.003108118359041299,"breakevenPct":5.335668808028562},{"delta":0.65,"premium":1.3758217135331077,"strike":5.951980123405552,"iv":0.9563814786413704,"gamma":0.30058575770399004,"theta":-0.006485835299954486,"vega":0.004585468924357644,"rho":-0.00359190766510316,"breakevenPct":4.6633664609907415},{"delta":0.7,"premium":1.7469326090979835,"strike":6.355361531628243,"iv":1.0521363424724595,"gamma":0.25744412961246044,"theta":-0.006522206189765709,"vega":0.00424032863806851,"rho":-0.00407569697116502,"breakevenPct":3.991064113952923},{"delta":0.75,"premium":2.11804350466286,"strike":6.758742939850935,"iv":1.1478912063035487,"gamma":0.21430250152093078,"theta":-0.006558577079576932,"vega":0.003895188351779376,"rho":-0.004559486277226882,"breakevenPct":3.3187617669151024},{"delta":0.8,"premium":2.4891544002277364,"strike":7.162124348073627,"iv":1.2436460701346377,"gamma":0.17116087342940112,"theta":-0.006594947969388155,"vega":0.003550048065490242,"rho":-0.005043275583288742,"breakevenPct":2.6464594198772815},{"delta":0.85,"premium":3.5633966926120886,"strike":8.263396692612089,"iv":1.492635591455906,"gamma":0.1194866226381467,"theta":-0.007101489431214961,"vega":0.0031447631377023288,"rho":-0.006085555314067582,"breakevenPct":2.0833333333333317}]}},"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"}}