{"symbol":"DLNG","url":"https://intraalpha.com/companies/DLNG","capturedAt":"2026-10-22T21:52:59.354Z","state":"ready","quote":{"symbol":"DLNG","last_price":3.36,"prev_close":3.34,"regular_close":3.36,"change":0.02,"change_pct":0.5988,"regular_change":0.02,"regular_change_pct":0.5988,"extended_change":0,"extended_change_pct":0,"bid":3.32,"ask":3.42,"bid_size":500,"ask_size":800,"volume":34980,"vwap":3.356284,"open":3.36,"high":3.395,"low":3.345,"close":3.36,"trade_count":207,"last_trade_at":"2026-10-22T20:10:00.003200903Z","last_quote_at":"2026-10-22T20:00:25.446193546Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:58.765805738-04:00","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":"DLNG","fetched_at":"2026-10-22T21:52:58.868412+00:00","name":"Dynagas LNG Partners LP","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Dynagas LNG Partners LP, operates in the shipping industry worldwide. The company is headquartered in Athens, Greece.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":121516000,"ebitda":105427000,"pe_ratio":1.976,"peg_ratio":17.02,"book_value":11.71,"dividend_per_share":0.2,"dividend_yield":0.0597,"eps":1.69,"revenue_ttm":160030000,"gross_profit_ttm":114119000,"profit_margin":0.423,"operating_margin_ttm":0.467,"return_on_assets_ttm":0.0562,"return_on_equity_ttm":0.135,"quarterly_earnings_growth":1.354,"quarterly_revenue_growth":0.067,"analyst_target_price":5,"analyst_number":null,"beta":0.54,"fifty_two_week_high":4.335,"fifty_two_week_low":3.228,"fifty_day_ma":3.696,"two_hundred_day_ma":3.809,"shares_outstanding":36382000,"forward_pe":23.7,"price_to_sales":0.759,"price_to_book":0.261,"ev_to_revenue":2.074,"ev_to_ebitda":2.849},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:58.868412+00:00"},"optionObservedAt":"2026-10-22T19:55:04.726Z","bars":[{"c":3.5,"h":3.5,"l":3.45,"n":5,"o":3.45,"t":"2026-10-15T13:30:00Z","v":1859,"vw":3.490748},{"c":3.46,"h":3.468,"l":3.46,"n":3,"o":3.468,"t":"2026-10-15T14:30:00Z","v":1001,"vw":3.4672},{"c":3.46,"h":3.46,"l":3.46,"n":5,"o":3.46,"t":"2026-10-15T14:50:00Z","v":3325,"vw":3.46},{"c":3.46,"h":3.47,"l":3.46,"n":9,"o":3.47,"t":"2026-10-15T14:55:00Z","v":637,"vw":3.466016},{"c":3.47,"h":3.47,"l":3.47,"n":6,"o":3.47,"t":"2026-10-15T15:00:00Z","v":795,"vw":3.47},{"c":3.475,"h":3.475,"l":3.475,"n":2,"o":3.475,"t":"2026-10-15T15:10:00Z","v":1000,"vw":3.475},{"c":3.4696,"h":3.4696,"l":3.4696,"n":1,"o":3.4696,"t":"2026-10-15T15:35:00Z","v":200,"vw":3.4696},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-15T15:40:00Z","v":2866,"vw":3.47},{"c":3.465,"h":3.47,"l":3.46,"n":6,"o":3.46,"t":"2026-10-15T15:55:00Z","v":2300,"vw":3.46587},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-15T16:00:00Z","v":500,"vw":3.5},{"c":3.46,"h":3.46,"l":3.46,"n":8,"o":3.46,"t":"2026-10-15T16:05:00Z","v":1045,"vw":3.46},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-15T16:35:00Z","v":100,"vw":3.45},{"c":3.4695,"h":3.4695,"l":3.4695,"n":1,"o":3.4695,"t":"2026-10-15T16:55:00Z","v":555,"vw":3.4695},{"c":3.46,"h":3.4695,"l":3.46,"n":2,"o":3.4695,"t":"2026-10-15T17:00:00Z","v":855,"vw":3.466167},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-15T17:05:00Z","v":129,"vw":3.45},{"c":3.4502,"h":3.46,"l":3.4501,"n":5,"o":3.46,"t":"2026-10-15T17:10:00Z","v":1585,"vw":3.45315},{"c":3.45,"h":3.45,"l":3.45,"n":21,"o":3.45,"t":"2026-10-15T17:15:00Z","v":4691,"vw":3.45},{"c":3.44,"h":3.44,"l":3.44,"n":6,"o":3.44,"t":"2026-10-15T17:30:00Z","v":1180,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-15T17:40:00Z","v":100,"vw":3.44},{"c":3.44,"h":3.4476,"l":3.44,"n":4,"o":3.44,"t":"2026-10-15T17:50:00Z","v":549,"vw":3.444826},{"c":3.445,"h":3.45,"l":3.44,"n":5,"o":3.44,"t":"2026-10-15T18:05:00Z","v":673,"vw":3.446667},{"c":3.44,"h":3.44,"l":3.44,"n":4,"o":3.44,"t":"2026-10-15T18:10:00Z","v":236,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-15T18:15:00Z","v":100,"vw":3.44},{"c":3.44,"h":3.445,"l":3.44,"n":4,"o":3.445,"t":"2026-10-15T18:55:00Z","v":1387,"vw":3.443656},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-15T19:10:00Z","v":100,"vw":3.44},{"c":3.435,"h":3.4499,"l":3.43,"n":23,"o":3.4412,"t":"2026-10-15T19:35:00Z","v":7232,"vw":3.442874},{"c":3.435,"h":3.44,"l":3.435,"n":8,"o":3.435,"t":"2026-10-15T19:40:00Z","v":2801,"vw":3.435871},{"c":3.43,"h":3.43,"l":3.43,"n":5,"o":3.43,"t":"2026-10-15T19:45:00Z","v":400,"vw":3.43},{"c":3.43,"h":3.44,"l":3.42,"n":29,"o":3.43,"t":"2026-10-15T19:55:00Z","v":3155,"vw":3.432542},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-10-15T20:00:00Z","v":145,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-15T20:35:00Z","v":900,"vw":3.42},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-16T09:10:00Z","v":1500,"vw":3.5},{"c":3.435,"h":3.44,"l":3.435,"n":4,"o":3.44,"t":"2026-10-16T13:30:00Z","v":781,"vw":3.438703},{"c":3.435,"h":3.435,"l":3.435,"n":2,"o":3.435,"t":"2026-10-16T13:35:00Z","v":500,"vw":3.435},{"c":3.435,"h":3.44,"l":3.435,"n":8,"o":3.44,"t":"2026-10-16T13:40:00Z","v":1626,"vw":3.435527},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-16T13:50:00Z","v":361,"vw":3.44},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-16T14:30:00Z","v":400,"vw":3.43},{"c":3.43,"h":3.44,"l":3.43,"n":2,"o":3.44,"t":"2026-10-16T14:35:00Z","v":600,"vw":3.436667},{"c":3.42,"h":3.43,"l":3.42,"n":2,"o":3.43,"t":"2026-10-16T14:40:00Z","v":340,"vw":3.425882},{"c":3.4376,"h":3.4376,"l":3.4376,"n":1,"o":3.4376,"t":"2026-10-16T14:50:00Z","v":100,"vw":3.4376},{"c":3.4346,"h":3.4346,"l":3.4346,"n":1,"o":3.4346,"t":"2026-10-16T15:10:00Z","v":100,"vw":3.4346},{"c":3.4221,"h":3.4221,"l":3.4221,"n":2,"o":3.4221,"t":"2026-10-16T15:15:00Z","v":388,"vw":3.4221},{"c":3.4299,"h":3.4299,"l":3.42,"n":4,"o":3.42,"t":"2026-10-16T15:20:00Z","v":233,"vw":3.42495},{"c":3.401,"h":3.425,"l":3.4,"n":30,"o":3.42,"t":"2026-10-16T15:30:00Z","v":33717,"vw":3.41384},{"c":3.39,"h":3.4,"l":3.39,"n":15,"o":3.4,"t":"2026-10-16T15:35:00Z","v":30984,"vw":3.399439},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-16T15:40:00Z","v":600,"vw":3.39},{"c":3.388,"h":3.388,"l":3.37,"n":9,"o":3.38,"t":"2026-10-16T15:50:00Z","v":2075,"vw":3.37654},{"c":3.371,"h":3.371,"l":3.37,"n":6,"o":3.37,"t":"2026-10-16T16:00:00Z","v":3067,"vw":3.370673},{"c":3.38,"h":3.38,"l":3.37,"n":6,"o":3.3702,"t":"2026-10-16T16:25:00Z","v":1492,"vw":3.372925},{"c":3.35,"h":3.385,"l":3.33,"n":51,"o":3.38,"t":"2026-10-16T16:30:00Z","v":54713,"vw":3.335258},{"c":3.35,"h":3.35,"l":3.33,"n":2,"o":3.33,"t":"2026-10-16T16:35:00Z","v":2600,"vw":3.339231},{"c":3.335,"h":3.34,"l":3.32,"n":16,"o":3.34,"t":"2026-10-16T16:40:00Z","v":21656,"vw":3.330108},{"c":3.335,"h":3.335,"l":3.335,"n":2,"o":3.335,"t":"2026-10-16T16:45:00Z","v":1800,"vw":3.335},{"c":3.36,"h":3.36,"l":3.36,"n":3,"o":3.36,"t":"2026-10-16T17:15:00Z","v":908,"vw":3.36},{"c":3.35,"h":3.35,"l":3.33,"n":2,"o":3.33,"t":"2026-10-16T17:30:00Z","v":800,"vw":3.333625},{"c":3.33,"h":3.36,"l":3.33,"n":8,"o":3.33,"t":"2026-10-16T17:40:00Z","v":994,"vw":3.340262},{"c":3.34,"h":3.34,"l":3.34,"n":4,"o":3.34,"t":"2026-10-16T17:50:00Z","v":1300,"vw":3.34},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-10-16T17:55:00Z","v":801,"vw":3.34},{"c":3.35,"h":3.35,"l":3.34,"n":17,"o":3.35,"t":"2026-10-16T18:15:00Z","v":1120,"vw":3.34875},{"c":3.33,"h":3.33,"l":3.33,"n":4,"o":3.33,"t":"2026-10-16T18:25:00Z","v":256,"vw":3.33},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-16T18:30:00Z","v":4900,"vw":3.34},{"c":3.35,"h":3.35,"l":3.34,"n":4,"o":3.34,"t":"2026-10-16T18:35:00Z","v":1000,"vw":3.341},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-16T19:00:00Z","v":200,"vw":3.32},{"c":3.3,"h":3.32,"l":3.3,"n":24,"o":3.32,"t":"2026-10-16T19:10:00Z","v":15766,"vw":3.301118},{"c":3.2815,"h":3.3,"l":3.2815,"n":7,"o":3.3,"t":"2026-10-16T19:15:00Z","v":2100,"vw":3.29119},{"c":3.295,"h":3.295,"l":3.28,"n":3,"o":3.295,"t":"2026-10-16T19:20:00Z","v":4462,"vw":3.280672},{"c":3.2801,"h":3.2801,"l":3.2801,"n":2,"o":3.2801,"t":"2026-10-16T19:25:00Z","v":534,"vw":3.2801},{"c":3.2992,"h":3.3062,"l":3.295,"n":5,"o":3.298,"t":"2026-10-16T19:30:00Z","v":2828,"vw":3.297457},{"c":3.3,"h":3.31,"l":3.2935,"n":7,"o":3.2935,"t":"2026-10-16T19:35:00Z","v":2745,"vw":3.30339},{"c":3.295,"h":3.31,"l":3.29,"n":13,"o":3.29,"t":"2026-10-16T19:40:00Z","v":1673,"vw":3.300938},{"c":3.31,"h":3.31,"l":3.29,"n":33,"o":3.29,"t":"2026-10-16T19:55:00Z","v":2757,"vw":3.306216},{"c":3.3,"h":3.3,"l":3.3,"n":5,"o":3.3,"t":"2026-10-16T20:00:00Z","v":508,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-16T20:05:00Z","v":300,"vw":3.3},{"c":3.3532,"h":3.3532,"l":3.3532,"n":1,"o":3.3532,"t":"2026-10-19T10:35:00Z","v":100,"vw":3.3532},{"c":3.36,"h":3.36,"l":3.33,"n":9,"o":3.33,"t":"2026-10-19T11:45:00Z","v":1666,"vw":3.353788},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-19T13:20:00Z","v":100,"vw":3.36},{"c":3.3,"h":3.36,"l":3.3,"n":6,"o":3.36,"t":"2026-10-19T13:25:00Z","v":1872,"vw":3.352372},{"c":3.28,"h":3.315,"l":3.28,"n":11,"o":3.3,"t":"2026-10-19T13:30:00Z","v":7465,"vw":3.290385},{"c":3.28,"h":3.29,"l":3.28,"n":10,"o":3.29,"t":"2026-10-19T13:35:00Z","v":2606,"vw":3.284667},{"c":3.325,"h":3.325,"l":3.325,"n":1,"o":3.325,"t":"2026-10-19T13:50:00Z","v":100,"vw":3.325},{"c":3.325,"h":3.325,"l":3.3,"n":7,"o":3.3,"t":"2026-10-19T14:00:00Z","v":1010,"vw":3.303333},{"c":3.3,"h":3.315,"l":3.285,"n":27,"o":3.315,"t":"2026-10-19T14:05:00Z","v":3648,"vw":3.298965},{"c":3.29,"h":3.29,"l":3.28,"n":4,"o":3.28,"t":"2026-10-19T14:10:00Z","v":445,"vw":3.284937},{"c":3.31,"h":3.31,"l":3.295,"n":9,"o":3.295,"t":"2026-10-19T14:20:00Z","v":1900,"vw":3.298425},{"c":3.295,"h":3.31,"l":3.295,"n":8,"o":3.31,"t":"2026-10-19T14:25:00Z","v":1892,"vw":3.302227},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-19T14:30:00Z","v":100,"vw":3.28},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-19T14:55:00Z","v":1100,"vw":3.29},{"c":3.28,"h":3.28,"l":3.28,"n":3,"o":3.28,"t":"2026-10-19T15:20:00Z","v":116,"vw":3.28},{"c":3.27,"h":3.27,"l":3.27,"n":5,"o":3.27,"t":"2026-10-19T15:50:00Z","v":320,"vw":3.27},{"c":3.27,"h":3.28,"l":3.27,"n":8,"o":3.28,"t":"2026-10-19T15:55:00Z","v":772,"vw":3.278333},{"c":3.27,"h":3.27,"l":3.27,"n":4,"o":3.27,"t":"2026-10-19T16:00:00Z","v":322,"vw":3.27},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-19T16:25:00Z","v":150,"vw":3.28},{"c":3.26,"h":3.27,"l":3.26,"n":32,"o":3.27,"t":"2026-10-19T16:35:00Z","v":8927,"vw":3.261469},{"c":3.265,"h":3.265,"l":3.265,"n":2,"o":3.265,"t":"2026-10-19T16:40:00Z","v":114,"vw":3.265},{"c":3.265,"h":3.265,"l":3.26,"n":8,"o":3.2601,"t":"2026-10-19T16:50:00Z","v":880,"vw":3.260702},{"c":3.265,"h":3.265,"l":3.265,"n":3,"o":3.265,"t":"2026-10-19T17:05:00Z","v":200,"vw":3.265},{"c":3.26,"h":3.2606,"l":3.26,"n":4,"o":3.2606,"t":"2026-10-19T17:10:00Z","v":301,"vw":3.26036},{"c":3.265,"h":3.265,"l":3.265,"n":5,"o":3.265,"t":"2026-10-19T17:30:00Z","v":1700,"vw":3.265},{"c":3.27,"h":3.27,"l":3.265,"n":3,"o":3.265,"t":"2026-10-19T17:45:00Z","v":1100,"vw":3.265455},{"c":3.265,"h":3.265,"l":3.265,"n":3,"o":3.265,"t":"2026-10-19T17:50:00Z","v":1206,"vw":3.265},{"c":3.265,"h":3.27,"l":3.26,"n":29,"o":3.27,"t":"2026-10-19T17:55:00Z","v":4422,"vw":3.260713},{"c":3.265,"h":3.265,"l":3.265,"n":4,"o":3.265,"t":"2026-10-19T18:00:00Z","v":1055,"vw":3.265},{"c":3.29,"h":3.29,"l":3.265,"n":18,"o":3.265,"t":"2026-10-19T18:05:00Z","v":5176,"vw":3.267201},{"c":3.3,"h":3.3,"l":3.29,"n":2,"o":3.29,"t":"2026-10-19T18:10:00Z","v":1100,"vw":3.290909},{"c":3.285,"h":3.285,"l":3.27,"n":2,"o":3.27,"t":"2026-10-19T18:15:00Z","v":200,"vw":3.2775},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-19T18:20:00Z","v":161,"vw":3.3},{"c":3.285,"h":3.29,"l":3.285,"n":2,"o":3.29,"t":"2026-10-19T18:25:00Z","v":1073,"vw":3.289194},{"c":3.285,"h":3.3,"l":3.285,"n":2,"o":3.3,"t":"2026-10-19T18:35:00Z","v":300,"vw":3.29},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-19T18:50:00Z","v":200,"vw":3.27},{"c":3.29,"h":3.29,"l":3.275,"n":9,"o":3.275,"t":"2026-10-19T18:55:00Z","v":814,"vw":3.28},{"c":3.3,"h":3.3,"l":3.29,"n":4,"o":3.2999,"t":"2026-10-19T19:00:00Z","v":3525,"vw":3.297378},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-10-19T19:05:00Z","v":153,"vw":3.27},{"c":3.285,"h":3.285,"l":3.285,"n":1,"o":3.285,"t":"2026-10-19T19:25:00Z","v":407,"vw":3.285},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-19T19:45:00Z","v":114,"vw":3.3},{"c":3.3,"h":3.3,"l":3.285,"n":17,"o":3.285,"t":"2026-10-19T19:50:00Z","v":4020,"vw":3.286622},{"c":3.31,"h":3.31,"l":3.28,"n":34,"o":3.28,"t":"2026-10-19T19:55:00Z","v":1318,"vw":3.297261},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-19T20:00:00Z","v":471,"vw":3.3},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-20T12:10:00Z","v":100,"vw":3.31},{"c":3.32,"h":3.32,"l":3.32,"n":4,"o":3.32,"t":"2026-10-20T13:30:00Z","v":425,"vw":3.32},{"c":3.31,"h":3.31,"l":3.31,"n":3,"o":3.31,"t":"2026-10-20T13:40:00Z","v":150,"vw":3.31},{"c":3.29,"h":3.305,"l":3.29,"n":10,"o":3.305,"t":"2026-10-20T13:45:00Z","v":2051,"vw":3.303246},{"c":3.305,"h":3.33,"l":3.305,"n":32,"o":3.305,"t":"2026-10-20T13:50:00Z","v":8575,"vw":3.309245},{"c":3.314,"h":3.314,"l":3.31,"n":3,"o":3.31,"t":"2026-10-20T14:00:00Z","v":900,"vw":3.311004},{"c":3.32,"h":3.32,"l":3.31,"n":9,"o":3.31,"t":"2026-10-20T14:05:00Z","v":3853,"vw":3.310877},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-10-20T14:10:00Z","v":201,"vw":3.33},{"c":3.33,"h":3.34,"l":3.33,"n":3,"o":3.34,"t":"2026-10-20T14:15:00Z","v":1347,"vw":3.338909},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-20T14:35:00Z","v":1982,"vw":3.34},{"c":3.3789,"h":3.3789,"l":3.3789,"n":1,"o":3.3789,"t":"2026-10-20T14:40:00Z","v":670,"vw":3.3789},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-10-20T14:55:00Z","v":1088,"vw":3.39},{"c":3.365,"h":3.365,"l":3.365,"n":2,"o":3.365,"t":"2026-10-20T15:00:00Z","v":110,"vw":3.365},{"c":3.35,"h":3.36,"l":3.34,"n":12,"o":3.34,"t":"2026-10-20T15:05:00Z","v":4012,"vw":3.35615},{"c":3.335,"h":3.35,"l":3.335,"n":14,"o":3.35,"t":"2026-10-20T15:10:00Z","v":504,"vw":3.341667},{"c":3.335,"h":3.335,"l":3.335,"n":2,"o":3.335,"t":"2026-10-20T15:15:00Z","v":136,"vw":3.335},{"c":3.3352,"h":3.3352,"l":3.3352,"n":1,"o":3.3352,"t":"2026-10-20T15:50:00Z","v":1000,"vw":3.3352},{"c":3.32,"h":3.33,"l":3.32,"n":18,"o":3.33,"t":"2026-10-20T16:00:00Z","v":1875,"vw":3.327559},{"c":3.35,"h":3.35,"l":3.34,"n":7,"o":3.34,"t":"2026-10-20T16:10:00Z","v":680,"vw":3.343333},{"c":3.345,"h":3.345,"l":3.345,"n":1,"o":3.345,"t":"2026-10-20T16:45:00Z","v":200,"vw":3.345},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-10-20T16:50:00Z","v":101,"vw":3.33},{"c":3.365,"h":3.365,"l":3.365,"n":7,"o":3.365,"t":"2026-10-20T17:55:00Z","v":439,"vw":3.365},{"c":3.36,"h":3.375,"l":3.36,"n":11,"o":3.365,"t":"2026-10-20T18:00:00Z","v":1401,"vw":3.364615},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-20T18:05:00Z","v":100,"vw":3.34},{"c":3.35,"h":3.38,"l":3.35,"n":7,"o":3.38,"t":"2026-10-20T18:25:00Z","v":5222,"vw":3.37353},{"c":3.35,"h":3.38,"l":3.35,"n":13,"o":3.35,"t":"2026-10-20T18:30:00Z","v":6100,"vw":3.367148},{"c":3.34,"h":3.35,"l":3.34,"n":6,"o":3.35,"t":"2026-10-20T18:50:00Z","v":343,"vw":3.345},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-10-20T19:05:00Z","v":210,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-10-20T19:10:00Z","v":501,"vw":3.35},{"c":3.34,"h":3.34,"l":3.34,"n":3,"o":3.34,"t":"2026-10-20T19:25:00Z","v":160,"vw":3.34},{"c":3.345,"h":3.345,"l":3.345,"n":2,"o":3.345,"t":"2026-10-20T19:35:00Z","v":160,"vw":3.345},{"c":3.3351,"h":3.355,"l":3.3351,"n":6,"o":3.355,"t":"2026-10-20T19:50:00Z","v":347,"vw":3.342581},{"c":3.34,"h":3.36,"l":3.34,"n":21,"o":3.34,"t":"2026-10-20T19:55:00Z","v":1329,"vw":3.342222},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-10-20T20:00:00Z","v":627,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-21T12:20:00Z","v":100,"vw":3.35},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-21T13:30:00Z","v":152,"vw":3.36},{"c":3.4089,"h":3.4089,"l":3.4089,"n":2,"o":3.4089,"t":"2026-10-21T13:35:00Z","v":654,"vw":3.4089},{"c":3.4099,"h":3.4099,"l":3.403,"n":2,"o":3.403,"t":"2026-10-21T13:50:00Z","v":700,"vw":3.407929},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-21T13:55:00Z","v":700,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":4,"o":3.37,"t":"2026-10-21T14:00:00Z","v":1471,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":4,"o":3.37,"t":"2026-10-21T14:10:00Z","v":138,"vw":3.37},{"c":3.37,"h":3.3899,"l":3.37,"n":8,"o":3.37,"t":"2026-10-21T14:15:00Z","v":1735,"vw":3.377612},{"c":3.3667,"h":3.3667,"l":3.35,"n":5,"o":3.35,"t":"2026-10-21T14:20:00Z","v":1040,"vw":3.354142},{"c":3.3899,"h":3.3899,"l":3.37,"n":4,"o":3.37,"t":"2026-10-21T14:25:00Z","v":2475,"vw":3.376024},{"c":3.37,"h":3.3899,"l":3.37,"n":12,"o":3.37,"t":"2026-10-21T14:30:00Z","v":12950,"vw":3.372843},{"c":3.3599,"h":3.3599,"l":3.3599,"n":6,"o":3.3599,"t":"2026-10-21T14:40:00Z","v":1276,"vw":3.3599},{"c":3.3599,"h":3.3599,"l":3.3599,"n":1,"o":3.3599,"t":"2026-10-21T14:45:00Z","v":2000,"vw":3.3599},{"c":3.405,"h":3.405,"l":3.36,"n":18,"o":3.36,"t":"2026-10-21T15:05:00Z","v":8612,"vw":3.389638},{"c":3.4,"h":3.4,"l":3.4,"n":6,"o":3.4,"t":"2026-10-21T15:25:00Z","v":2658,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-21T15:30:00Z","v":700,"vw":3.4},{"c":3.39,"h":3.39,"l":3.39,"n":4,"o":3.39,"t":"2026-10-21T15:35:00Z","v":144,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-21T15:55:00Z","v":200,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-21T16:00:00Z","v":200,"vw":3.39},{"c":3.36,"h":3.385,"l":3.36,"n":2,"o":3.385,"t":"2026-10-21T16:25:00Z","v":200,"vw":3.3725},{"c":3.37,"h":3.38,"l":3.37,"n":7,"o":3.37,"t":"2026-10-21T16:50:00Z","v":1008,"vw":3.37102},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-21T16:55:00Z","v":1000,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-21T17:05:00Z","v":200,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-21T17:15:00Z","v":1000,"vw":3.37},{"c":3.33,"h":3.34,"l":3.31,"n":17,"o":3.34,"t":"2026-10-21T17:50:00Z","v":3321,"vw":3.329687},{"c":3.34,"h":3.37,"l":3.34,"n":12,"o":3.34,"t":"2026-10-21T18:00:00Z","v":4680,"vw":3.363915},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-10-21T18:20:00Z","v":144,"vw":3.35},{"c":3.36,"h":3.36,"l":3.36,"n":3,"o":3.36,"t":"2026-10-21T18:55:00Z","v":207,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-10-21T19:35:00Z","v":200,"vw":3.36},{"c":3.3775,"h":3.386,"l":3.37,"n":7,"o":3.3798,"t":"2026-10-21T19:45:00Z","v":1492,"vw":3.383244},{"c":3.32,"h":3.375,"l":3.32,"n":52,"o":3.375,"t":"2026-10-21T19:50:00Z","v":21910,"vw":3.340083},{"c":3.345,"h":3.35,"l":3.32,"n":26,"o":3.33,"t":"2026-10-21T19:55:00Z","v":1051,"vw":3.3336},{"c":3.34,"h":3.34,"l":3.34,"n":6,"o":3.34,"t":"2026-10-21T20:00:00Z","v":339,"vw":3.34},{"c":3.35,"h":3.36,"l":3.35,"n":3,"o":3.36,"t":"2026-10-22T13:30:00Z","v":800,"vw":3.355},{"c":3.36,"h":3.36,"l":3.36,"n":3,"o":3.36,"t":"2026-10-22T13:35:00Z","v":202,"vw":3.36},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-22T14:10:00Z","v":700,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-10-22T14:25:00Z","v":710,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":5,"o":3.35,"t":"2026-10-22T14:40:00Z","v":1195,"vw":3.35},{"c":3.38,"h":3.38,"l":3.35,"n":7,"o":3.35,"t":"2026-10-22T14:45:00Z","v":2292,"vw":3.358134},{"c":3.37,"h":3.37,"l":3.37,"n":3,"o":3.37,"t":"2026-10-22T14:50:00Z","v":1131,"vw":3.37},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-22T14:55:00Z","v":116,"vw":3.35},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-22T15:05:00Z","v":250,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-22T15:15:00Z","v":101,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-22T16:10:00Z","v":819,"vw":3.37},{"c":3.375,"h":3.375,"l":3.375,"n":1,"o":3.375,"t":"2026-10-22T16:20:00Z","v":100,"vw":3.375},{"c":3.3635,"h":3.3635,"l":3.3635,"n":1,"o":3.3635,"t":"2026-10-22T16:25:00Z","v":250,"vw":3.3635},{"c":3.375,"h":3.375,"l":3.375,"n":1,"o":3.375,"t":"2026-10-22T17:05:00Z","v":386,"vw":3.375},{"c":3.36,"h":3.36,"l":3.36,"n":3,"o":3.36,"t":"2026-10-22T17:10:00Z","v":683,"vw":3.36},{"c":3.365,"h":3.365,"l":3.365,"n":3,"o":3.365,"t":"2026-10-22T17:45:00Z","v":209,"vw":3.365},{"c":3.36,"h":3.36,"l":3.36,"n":4,"o":3.36,"t":"2026-10-22T17:50:00Z","v":977,"vw":3.36},{"c":3.35,"h":3.36,"l":3.345,"n":11,"o":3.36,"t":"2026-10-22T18:10:00Z","v":15500,"vw":3.349903},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-22T18:15:00Z","v":300,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":5,"o":3.36,"t":"2026-10-22T18:25:00Z","v":1189,"vw":3.36},{"c":3.395,"h":3.395,"l":3.36,"n":15,"o":3.36,"t":"2026-10-22T18:40:00Z","v":2742,"vw":3.369022},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-22T19:00:00Z","v":100,"vw":3.39},{"c":3.36,"h":3.38,"l":3.36,"n":38,"o":3.38,"t":"2026-10-22T19:55:00Z","v":1125,"vw":3.371429},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-22T20:00:00Z","v":2119,"vw":3.36}],"history":[{"c":3.92,"h":3.92,"l":3.63,"n":118,"o":3.85,"t":"2024-10-21T04:00:00Z","v":32407,"vw":3.793282},{"c":3.92,"h":3.98,"l":3.8182,"n":143,"o":3.95,"t":"2024-10-22T04:00:00Z","v":49968,"vw":3.924747},{"c":3.9,"h":3.96,"l":3.81,"n":58,"o":3.88,"t":"2024-10-23T04:00:00Z","v":20319,"vw":3.878168},{"c":3.88,"h":3.91,"l":3.78,"n":116,"o":3.78,"t":"2024-10-24T04:00:00Z","v":23779,"vw":3.850158},{"c":3.87,"h":3.87,"l":3.74,"n":72,"o":3.78,"t":"2024-10-25T04:00:00Z","v":11832,"vw":3.800515},{"c":3.85,"h":3.88,"l":3.73,"n":75,"o":3.88,"t":"2024-10-28T04:00:00Z","v":15841,"vw":3.838379},{"c":3.773,"h":3.84,"l":3.72,"n":110,"o":3.81,"t":"2024-10-29T04:00:00Z","v":57995,"vw":3.761252},{"c":3.78,"h":3.8,"l":3.7,"n":89,"o":3.75,"t":"2024-10-30T04:00:00Z","v":10056,"vw":3.757916},{"c":3.77,"h":3.8263,"l":3.715,"n":68,"o":3.75,"t":"2024-10-31T04:00:00Z","v":13147,"vw":3.746432},{"c":3.81,"h":3.8258,"l":3.7195,"n":72,"o":3.765,"t":"2024-11-01T04:00:00Z","v":7693,"vw":3.777191},{"c":3.81,"h":3.83,"l":3.72,"n":89,"o":3.74,"t":"2024-11-04T05:00:00Z","v":20536,"vw":3.778859},{"c":3.85,"h":3.8784,"l":3.76,"n":54,"o":3.76,"t":"2024-11-05T05:00:00Z","v":23687,"vw":3.830837},{"c":3.91,"h":3.92,"l":3.8,"n":60,"o":3.83,"t":"2024-11-06T05:00:00Z","v":13241,"vw":3.866896},{"c":3.91,"h":3.9711,"l":3.81,"n":86,"o":3.83,"t":"2024-11-07T05:00:00Z","v":16979,"vw":3.889602},{"c":3.99,"h":3.99,"l":3.9,"n":122,"o":3.98,"t":"2024-11-08T05:00:00Z","v":28455,"vw":3.954688},{"c":4.09,"h":4.12,"l":3.9436,"n":201,"o":3.99,"t":"2024-11-11T05:00:00Z","v":120718,"vw":4.002694},{"c":4.05,"h":4.2,"l":4.01,"n":161,"o":4.15,"t":"2024-11-12T05:00:00Z","v":31181,"vw":4.100486},{"c":4.06,"h":4.13,"l":3.975,"n":123,"o":4.01,"t":"2024-11-13T05:00:00Z","v":29313,"vw":4.049863},{"c":4.09,"h":4.1,"l":4.02,"n":87,"o":4.1,"t":"2024-11-14T05:00:00Z","v":19991,"vw":4.044272},{"c":4.19,"h":4.21,"l":4.07,"n":207,"o":4.08,"t":"2024-11-15T05:00:00Z","v":51433,"vw":4.131993},{"c":4.61,"h":4.61,"l":4.135,"n":359,"o":4.23,"t":"2024-11-18T05:00:00Z","v":96275,"vw":4.328759},{"c":4.4,"h":4.63,"l":4.35,"n":329,"o":4.63,"t":"2024-11-19T05:00:00Z","v":61343,"vw":4.457177},{"c":4.24,"h":4.42,"l":4.15,"n":284,"o":4.34,"t":"2024-11-20T05:00:00Z","v":46050,"vw":4.228394},{"c":4.25,"h":4.32,"l":4.1,"n":237,"o":4.19,"t":"2024-11-21T05:00:00Z","v":51688,"vw":4.223615},{"c":4.48,"h":4.8,"l":4.39,"n":919,"o":4.48,"t":"2024-11-22T05:00:00Z","v":164638,"vw":4.564638},{"c":4.8,"h":4.805,"l":4.56,"n":477,"o":4.74,"t":"2024-11-25T05:00:00Z","v":145076,"vw":4.730915},{"c":4.77,"h":4.8499,"l":4.65,"n":306,"o":4.8,"t":"2024-11-26T05:00:00Z","v":130157,"vw":4.773691},{"c":4.59,"h":4.74,"l":4.45,"n":366,"o":4.74,"t":"2024-11-27T05:00:00Z","v":69931,"vw":4.556429},{"c":4.66,"h":4.69,"l":4.56,"n":141,"o":4.56,"t":"2024-11-29T05:00:00Z","v":24276,"vw":4.607977},{"c":4.78,"h":4.816,"l":4.55,"n":267,"o":4.72,"t":"2024-12-02T05:00:00Z","v":47916,"vw":4.695655},{"c":4.67,"h":4.8,"l":4.63,"n":412,"o":4.78,"t":"2024-12-03T05:00:00Z","v":56634,"vw":4.70387},{"c":4.55,"h":4.69,"l":4.35,"n":461,"o":4.46,"t":"2024-12-04T05:00:00Z","v":96603,"vw":4.487919},{"c":4.6,"h":4.68,"l":4.43,"n":243,"o":4.58,"t":"2024-12-05T05:00:00Z","v":45420,"vw":4.519308},{"c":4.47,"h":4.5875,"l":4.36,"n":193,"o":4.56,"t":"2024-12-06T05:00:00Z","v":25393,"vw":4.465249},{"c":4.46,"h":4.58,"l":4.4,"n":128,"o":4.53,"t":"2024-12-09T05:00:00Z","v":14384,"vw":4.480299},{"c":4.44,"h":4.5589,"l":4.4,"n":110,"o":4.47,"t":"2024-12-10T05:00:00Z","v":10509,"vw":4.510371},{"c":4.52,"h":4.55,"l":4.3828,"n":173,"o":4.42,"t":"2024-12-11T05:00:00Z","v":20924,"vw":4.460015},{"c":4.72,"h":4.75,"l":4.5098,"n":258,"o":4.55,"t":"2024-12-12T05:00:00Z","v":70546,"vw":4.689782},{"c":4.57,"h":4.8,"l":4.51,"n":482,"o":4.75,"t":"2024-12-13T05:00:00Z","v":43303,"vw":4.692558},{"c":4.47,"h":4.54,"l":4.02,"n":434,"o":4.5,"t":"2024-12-16T05:00:00Z","v":119840,"vw":4.240726},{"c":4.4,"h":4.5212,"l":4.34,"n":208,"o":4.41,"t":"2024-12-17T05:00:00Z","v":53633,"vw":4.421195},{"c":4.36,"h":4.585,"l":4.31,"n":218,"o":4.44,"t":"2024-12-18T05:00:00Z","v":47992,"vw":4.453587},{"c":4.49,"h":4.5619,"l":4.35,"n":203,"o":4.41,"t":"2024-12-19T05:00:00Z","v":43670,"vw":4.473245},{"c":4.57,"h":4.65,"l":4.42,"n":275,"o":4.44,"t":"2024-12-20T05:00:00Z","v":41764,"vw":4.568453},{"c":4.98,"h":4.99,"l":4.5601,"n":420,"o":4.61,"t":"2024-12-23T05:00:00Z","v":130198,"vw":4.867402},{"c":5.29,"h":5.4,"l":4.95,"n":578,"o":5,"t":"2024-12-24T05:00:00Z","v":124182,"vw":5.131793},{"c":5.4,"h":5.65,"l":5.2064,"n":484,"o":5.61,"t":"2024-12-26T05:00:00Z","v":80156,"vw":5.397751},{"c":5.3,"h":5.5,"l":5.19,"n":467,"o":5.44,"t":"2024-12-27T05:00:00Z","v":77912,"vw":5.361977},{"c":5.38,"h":5.45,"l":5.21,"n":638,"o":5.36,"t":"2024-12-30T05:00:00Z","v":121619,"vw":5.372615},{"c":5.44,"h":5.49,"l":5.25,"n":440,"o":5.42,"t":"2024-12-31T05:00:00Z","v":92801,"vw":5.348967},{"c":5.52,"h":5.6,"l":5.3601,"n":1169,"o":5.6,"t":"2025-01-02T05:00:00Z","v":217130,"vw":5.505183},{"c":5.48,"h":5.55,"l":5.25,"n":1131,"o":5.51,"t":"2025-01-03T05:00:00Z","v":299919,"vw":5.413521},{"c":5.54,"h":5.65,"l":5.46,"n":1007,"o":5.54,"t":"2025-01-06T05:00:00Z","v":193576,"vw":5.553287},{"c":5.49,"h":5.56,"l":5.3,"n":636,"o":5.56,"t":"2025-01-07T05:00:00Z","v":81895,"vw":5.455761},{"c":5.46,"h":5.55,"l":5.39,"n":572,"o":5.55,"t":"2025-01-08T05:00:00Z","v":71790,"vw":5.473854},{"c":5.38,"h":5.51,"l":5.35,"n":635,"o":5.49,"t":"2025-01-10T05:00:00Z","v":85131,"vw":5.435136},{"c":5.37,"h":5.5,"l":5.21,"n":819,"o":5.42,"t":"2025-01-13T05:00:00Z","v":134893,"vw":5.308033},{"c":5.3,"h":5.3052,"l":5.18,"n":754,"o":5.28,"t":"2025-01-14T05:00:00Z","v":128283,"vw":5.238808},{"c":5.2,"h":5.413,"l":5.16,"n":739,"o":5.3,"t":"2025-01-15T05:00:00Z","v":118794,"vw":5.245834},{"c":5,"h":5.17,"l":4.81,"n":834,"o":5,"t":"2025-01-16T05:00:00Z","v":188086,"vw":5.050763},{"c":5.1,"h":5.1,"l":4.9,"n":576,"o":4.9,"t":"2025-01-17T05:00:00Z","v":147932,"vw":5.027638},{"c":5.12,"h":5.2299,"l":4.9407,"n":718,"o":5.1,"t":"2025-01-21T05:00:00Z","v":120274,"vw":5.092174},{"c":5.3,"h":5.3,"l":5.11,"n":1126,"o":5.12,"t":"2025-01-22T05:00:00Z","v":209510,"vw":5.254865},{"c":5.26,"h":5.3,"l":5.2,"n":377,"o":5.3,"t":"2025-01-23T05:00:00Z","v":70672,"vw":5.271979},{"c":5,"h":5.35,"l":4.97,"n":799,"o":5.28,"t":"2025-01-24T05:00:00Z","v":108860,"vw":5.068278},{"c":4.94,"h":4.98,"l":4.81,"n":525,"o":4.98,"t":"2025-01-27T05:00:00Z","v":96354,"vw":4.888331},{"c":4.87,"h":5.0982,"l":4.81,"n":628,"o":4.98,"t":"2025-01-28T05:00:00Z","v":85343,"vw":4.899946},{"c":4.88,"h":4.95,"l":4.75,"n":685,"o":4.79,"t":"2025-01-29T05:00:00Z","v":96486,"vw":4.842585},{"c":4.95,"h":5.015,"l":4.8001,"n":512,"o":4.95,"t":"2025-01-30T05:00:00Z","v":72839,"vw":4.896875},{"c":4.87,"h":5.03,"l":4.76,"n":650,"o":4.98,"t":"2025-01-31T05:00:00Z","v":87437,"vw":4.881054},{"c":4.72,"h":5,"l":4.4934,"n":690,"o":4.6,"t":"2025-02-03T05:00:00Z","v":119283,"vw":4.733035},{"c":4.83,"h":4.95,"l":4.61,"n":777,"o":4.72,"t":"2025-02-04T05:00:00Z","v":179564,"vw":4.811933},{"c":4.83,"h":4.95,"l":4.78,"n":545,"o":4.85,"t":"2025-02-05T05:00:00Z","v":68338,"vw":4.849804},{"c":4.8,"h":4.9471,"l":4.703,"n":512,"o":4.92,"t":"2025-02-06T05:00:00Z","v":64707,"vw":4.800434},{"c":4.47,"h":4.8265,"l":4.44,"n":776,"o":4.71,"t":"2025-02-07T05:00:00Z","v":158890,"vw":4.576197},{"c":4.36,"h":4.6144,"l":4.355,"n":604,"o":4.55,"t":"2025-02-10T05:00:00Z","v":119937,"vw":4.441456},{"c":4.24,"h":4.325,"l":4.11,"n":920,"o":4.23,"t":"2025-02-11T05:00:00Z","v":144131,"vw":4.210733},{"c":4.35,"h":4.4,"l":4.2,"n":574,"o":4.25,"t":"2025-02-12T05:00:00Z","v":62629,"vw":4.300213},{"c":4.36,"h":4.3971,"l":4.32,"n":299,"o":4.38,"t":"2025-02-13T05:00:00Z","v":56399,"vw":4.351058},{"c":4.28,"h":4.4,"l":4.21,"n":403,"o":4.35,"t":"2025-02-14T05:00:00Z","v":61472,"vw":4.307951},{"c":4.31,"h":4.34,"l":4.22,"n":346,"o":4.28,"t":"2025-02-18T05:00:00Z","v":55480,"vw":4.30425},{"c":4.22,"h":4.3075,"l":4.1832,"n":233,"o":4.27,"t":"2025-02-19T05:00:00Z","v":37173,"vw":4.232605},{"c":4.22,"h":4.3,"l":4.11,"n":368,"o":4.3,"t":"2025-02-20T05:00:00Z","v":58518,"vw":4.183947},{"c":4.14,"h":4.2394,"l":4.1,"n":296,"o":4.23,"t":"2025-02-21T05:00:00Z","v":34928,"vw":4.151735},{"c":3.87,"h":4.1,"l":3.85,"n":884,"o":4.05,"t":"2025-02-24T05:00:00Z","v":141040,"vw":3.926923},{"c":3.85,"h":3.95,"l":3.76,"n":353,"o":3.92,"t":"2025-02-25T05:00:00Z","v":57881,"vw":3.829836},{"c":3.87,"h":3.9,"l":3.8101,"n":315,"o":3.82,"t":"2025-02-26T05:00:00Z","v":31932,"vw":3.848484},{"c":4,"h":4.08,"l":3.85,"n":458,"o":3.97,"t":"2025-02-27T05:00:00Z","v":101865,"vw":3.986299},{"c":4,"h":4.15,"l":3.91,"n":1062,"o":4.15,"t":"2025-02-28T05:00:00Z","v":90799,"vw":4.015984},{"c":3.86,"h":4.02,"l":3.83,"n":364,"o":3.98,"t":"2025-03-03T05:00:00Z","v":54200,"vw":3.947396},{"c":3.76,"h":3.8392,"l":3.71,"n":300,"o":3.78,"t":"2025-03-04T05:00:00Z","v":52221,"vw":3.761118},{"c":3.88,"h":3.93,"l":3.8,"n":308,"o":3.8,"t":"2025-03-05T05:00:00Z","v":48529,"vw":3.879671},{"c":3.95,"h":4.12,"l":3.9026,"n":378,"o":4,"t":"2025-03-06T05:00:00Z","v":81091,"vw":4.020907},{"c":3.95,"h":4.0869,"l":3.91,"n":350,"o":4.02,"t":"2025-03-07T05:00:00Z","v":72771,"vw":4.003484},{"c":3.86,"h":4,"l":3.72,"n":776,"o":4,"t":"2025-03-10T04:00:00Z","v":117848,"vw":3.824057},{"c":3.85,"h":3.95,"l":3.78,"n":254,"o":3.81,"t":"2025-03-11T04:00:00Z","v":41002,"vw":3.841777},{"c":3.85,"h":3.96,"l":3.8,"n":250,"o":3.8726,"t":"2025-03-12T04:00:00Z","v":43166,"vw":3.844621},{"c":3.81,"h":3.89,"l":3.795,"n":154,"o":3.89,"t":"2025-03-13T04:00:00Z","v":24615,"vw":3.824652},{"c":3.84,"h":3.9514,"l":3.82,"n":228,"o":3.87,"t":"2025-03-14T04:00:00Z","v":30370,"vw":3.854665},{"c":3.95,"h":3.9661,"l":3.8,"n":286,"o":3.89,"t":"2025-03-17T04:00:00Z","v":68670,"vw":3.884045},{"c":3.9,"h":4,"l":3.86,"n":123,"o":4,"t":"2025-03-18T04:00:00Z","v":21184,"vw":3.896941},{"c":3.93,"h":3.94,"l":3.83,"n":154,"o":3.84,"t":"2025-03-19T04:00:00Z","v":23277,"vw":3.897984},{"c":4.02,"h":4.03,"l":3.97,"n":150,"o":3.97,"t":"2025-03-20T04:00:00Z","v":23850,"vw":4.008216},{"c":3.913,"h":4.02,"l":3.91,"n":154,"o":3.97,"t":"2025-03-21T04:00:00Z","v":21982,"vw":3.948445},{"c":3.95,"h":4.0488,"l":3.88,"n":225,"o":3.88,"t":"2025-03-24T04:00:00Z","v":52554,"vw":3.957798},{"c":3.89,"h":3.975,"l":3.89,"n":155,"o":3.96,"t":"2025-03-25T04:00:00Z","v":19848,"vw":3.937733},{"c":3.95,"h":3.981,"l":3.9,"n":235,"o":3.95,"t":"2025-03-26T04:00:00Z","v":47087,"vw":3.934613},{"c":3.86,"h":3.99,"l":3.86,"n":196,"o":3.95,"t":"2025-03-27T04:00:00Z","v":29754,"vw":3.913901},{"c":3.845,"h":3.9458,"l":3.77,"n":293,"o":3.84,"t":"2025-03-28T04:00:00Z","v":33095,"vw":3.837255},{"c":3.77,"h":3.85,"l":3.74,"n":268,"o":3.85,"t":"2025-03-31T04:00:00Z","v":37032,"vw":3.804282},{"c":3.837,"h":3.84,"l":3.7668,"n":185,"o":3.79,"t":"2025-04-01T04:00:00Z","v":22580,"vw":3.809443},{"c":3.8,"h":3.8752,"l":3.74,"n":339,"o":3.74,"t":"2025-04-02T04:00:00Z","v":64092,"vw":3.830694},{"c":3.7,"h":3.8791,"l":3.7,"n":338,"o":3.74,"t":"2025-04-03T04:00:00Z","v":96286,"vw":3.765647},{"c":3.58,"h":3.69,"l":3.45,"n":592,"o":3.67,"t":"2025-04-04T04:00:00Z","v":111852,"vw":3.553963},{"c":3.46,"h":3.76,"l":3.34,"n":653,"o":3.47,"t":"2025-04-07T04:00:00Z","v":107369,"vw":3.534993},{"c":3.4,"h":3.58,"l":3.33,"n":344,"o":3.5,"t":"2025-04-08T04:00:00Z","v":47004,"vw":3.459669},{"c":3.56,"h":3.6204,"l":3.31,"n":515,"o":3.31,"t":"2025-04-09T04:00:00Z","v":83615,"vw":3.504416},{"c":3.45,"h":3.57,"l":3.4035,"n":398,"o":3.57,"t":"2025-04-10T04:00:00Z","v":49688,"vw":3.4588},{"c":3.47,"h":3.5699,"l":3.42,"n":371,"o":3.5,"t":"2025-04-11T04:00:00Z","v":64700,"vw":3.501995},{"c":3.45,"h":3.6889,"l":3.44,"n":294,"o":3.47,"t":"2025-04-14T04:00:00Z","v":26565,"vw":3.520247},{"c":3.37,"h":3.56,"l":3.36,"n":377,"o":3.48,"t":"2025-04-15T04:00:00Z","v":70071,"vw":3.465616},{"c":3.48,"h":3.5828,"l":3.35,"n":354,"o":3.35,"t":"2025-04-16T04:00:00Z","v":74477,"vw":3.509295},{"c":3.46,"h":3.52,"l":3.4,"n":312,"o":3.47,"t":"2025-04-17T04:00:00Z","v":57979,"vw":3.456313},{"c":3.31,"h":3.51,"l":3.18,"n":549,"o":3.42,"t":"2025-04-21T04:00:00Z","v":96155,"vw":3.261041},{"c":3.37,"h":3.4,"l":3.29,"n":189,"o":3.29,"t":"2025-04-22T04:00:00Z","v":46823,"vw":3.345624},{"c":3.41,"h":3.4749,"l":3.33,"n":198,"o":3.42,"t":"2025-04-23T04:00:00Z","v":55992,"vw":3.413628},{"c":3.46,"h":3.4805,"l":3.23,"n":199,"o":3.32,"t":"2025-04-24T04:00:00Z","v":30971,"vw":3.383796},{"c":3.44,"h":3.52,"l":3.3403,"n":123,"o":3.48,"t":"2025-04-25T04:00:00Z","v":18590,"vw":3.45268},{"c":3.455,"h":3.53,"l":3.43,"n":188,"o":3.43,"t":"2025-04-28T04:00:00Z","v":37581,"vw":3.491262},{"c":3.52,"h":3.54,"l":3.46,"n":184,"o":3.47,"t":"2025-04-29T04:00:00Z","v":28074,"vw":3.498771},{"c":3.45,"h":3.55,"l":3.42,"n":165,"o":3.52,"t":"2025-04-30T04:00:00Z","v":22058,"vw":3.495478},{"c":3.53,"h":3.55,"l":3.43,"n":281,"o":3.45,"t":"2025-05-01T04:00:00Z","v":48500,"vw":3.513424},{"c":3.35,"h":3.68,"l":3.35,"n":466,"o":3.56,"t":"2025-05-02T04:00:00Z","v":67646,"vw":3.529401},{"c":3.55,"h":3.57,"l":3.31,"n":223,"o":3.31,"t":"2025-05-05T04:00:00Z","v":29101,"vw":3.466098},{"c":3.47,"h":3.599,"l":3.37,"n":281,"o":3.55,"t":"2025-05-06T04:00:00Z","v":43891,"vw":3.513136},{"c":3.59,"h":3.62,"l":3.51,"n":169,"o":3.57,"t":"2025-05-07T04:00:00Z","v":29095,"vw":3.556043},{"c":3.58,"h":3.66,"l":3.5,"n":235,"o":3.6,"t":"2025-05-08T04:00:00Z","v":48945,"vw":3.582272},{"c":3.65,"h":3.74,"l":3.57,"n":219,"o":3.57,"t":"2025-05-09T04:00:00Z","v":53631,"vw":3.656069},{"c":3.72,"h":3.81,"l":3.652,"n":486,"o":3.74,"t":"2025-05-12T04:00:00Z","v":112788,"vw":3.719036},{"c":3.857,"h":3.86,"l":3.71,"n":118,"o":3.71,"t":"2025-05-13T04:00:00Z","v":10688,"vw":3.791525},{"c":3.8,"h":3.87,"l":3.75,"n":156,"o":3.87,"t":"2025-05-14T04:00:00Z","v":20626,"vw":3.816608},{"c":3.68,"h":3.8349,"l":3.61,"n":249,"o":3.8,"t":"2025-05-15T04:00:00Z","v":42523,"vw":3.694991},{"c":3.67,"h":3.755,"l":3.65,"n":154,"o":3.69,"t":"2025-05-16T04:00:00Z","v":21941,"vw":3.686149},{"c":3.58,"h":3.71,"l":3.55,"n":285,"o":3.66,"t":"2025-05-19T04:00:00Z","v":54406,"vw":3.66928},{"c":3.74,"h":3.745,"l":3.63,"n":265,"o":3.7,"t":"2025-05-20T04:00:00Z","v":43635,"vw":3.709813},{"c":3.605,"h":3.7992,"l":3.59,"n":198,"o":3.75,"t":"2025-05-21T04:00:00Z","v":23757,"vw":3.673038},{"c":3.5,"h":3.65,"l":3.45,"n":380,"o":3.56,"t":"2025-05-22T04:00:00Z","v":61700,"vw":3.518826},{"c":3.65,"h":3.79,"l":3.51,"n":489,"o":3.51,"t":"2025-05-23T04:00:00Z","v":67948,"vw":3.649783},{"c":3.84,"h":3.98,"l":3.67,"n":660,"o":3.74,"t":"2025-05-27T04:00:00Z","v":104418,"vw":3.822285},{"c":3.79,"h":3.87,"l":3.754,"n":349,"o":3.8,"t":"2025-05-28T04:00:00Z","v":46222,"vw":3.815542},{"c":3.75,"h":3.85,"l":3.71,"n":410,"o":3.79,"t":"2025-05-29T04:00:00Z","v":55055,"vw":3.783792},{"c":3.68,"h":3.79,"l":3.63,"n":440,"o":3.75,"t":"2025-05-30T04:00:00Z","v":56849,"vw":3.719843},{"c":3.64,"h":3.7509,"l":3.62,"n":366,"o":3.69,"t":"2025-06-02T04:00:00Z","v":16286,"vw":3.662165},{"c":3.74,"h":3.77,"l":3.66,"n":295,"o":3.66,"t":"2025-06-03T04:00:00Z","v":26384,"vw":3.745334},{"c":3.67,"h":3.75,"l":3.66,"n":137,"o":3.73,"t":"2025-06-04T04:00:00Z","v":17953,"vw":3.708146},{"c":3.68,"h":3.78,"l":3.66,"n":211,"o":3.7,"t":"2025-06-05T04:00:00Z","v":24119,"vw":3.694635},{"c":3.69,"h":3.72,"l":3.68,"n":323,"o":3.69,"t":"2025-06-06T04:00:00Z","v":10473,"vw":3.697539},{"c":3.68,"h":3.69,"l":3.624,"n":289,"o":3.69,"t":"2025-06-09T04:00:00Z","v":32997,"vw":3.655849},{"c":3.66,"h":3.7224,"l":3.64,"n":300,"o":3.67,"t":"2025-06-10T04:00:00Z","v":17697,"vw":3.687999},{"c":3.65,"h":3.713,"l":3.64,"n":218,"o":3.7,"t":"2025-06-11T04:00:00Z","v":24500,"vw":3.680619},{"c":3.68,"h":3.7,"l":3.63,"n":97,"o":3.63,"t":"2025-06-12T04:00:00Z","v":21470,"vw":3.681624},{"c":3.63,"h":3.7,"l":3.61,"n":306,"o":3.69,"t":"2025-06-13T04:00:00Z","v":37452,"vw":3.656307},{"c":3.674,"h":3.68,"l":3.61,"n":348,"o":3.67,"t":"2025-06-16T04:00:00Z","v":18237,"vw":3.663261},{"c":3.67,"h":3.7132,"l":3.5,"n":313,"o":3.67,"t":"2025-06-17T04:00:00Z","v":44029,"vw":3.619562},{"c":3.63,"h":3.7,"l":3.62,"n":267,"o":3.63,"t":"2025-06-18T04:00:00Z","v":33153,"vw":3.655695},{"c":3.59,"h":3.7,"l":3.51,"n":519,"o":3.65,"t":"2025-06-20T04:00:00Z","v":91000,"vw":3.602859},{"c":3.6,"h":3.685,"l":3.57,"n":270,"o":3.63,"t":"2025-06-23T04:00:00Z","v":32781,"vw":3.627239},{"c":3.55,"h":3.6,"l":3.52,"n":164,"o":3.6,"t":"2025-06-24T04:00:00Z","v":30145,"vw":3.542032},{"c":3.57,"h":3.57,"l":3.52,"n":151,"o":3.57,"t":"2025-06-25T04:00:00Z","v":37214,"vw":3.544494},{"c":3.65,"h":3.69,"l":3.58,"n":185,"o":3.58,"t":"2025-06-26T04:00:00Z","v":32541,"vw":3.641193},{"c":3.62,"h":3.65,"l":3.58,"n":114,"o":3.65,"t":"2025-06-27T04:00:00Z","v":19017,"vw":3.616311},{"c":3.52,"h":3.64,"l":3.52,"n":162,"o":3.53,"t":"2025-06-30T04:00:00Z","v":39862,"vw":3.559402},{"c":3.6,"h":3.6,"l":3.52,"n":126,"o":3.52,"t":"2025-07-01T04:00:00Z","v":17105,"vw":3.5854},{"c":3.61,"h":3.66,"l":3.566,"n":132,"o":3.59,"t":"2025-07-02T04:00:00Z","v":20965,"vw":3.618243},{"c":3.59,"h":3.67,"l":3.59,"n":116,"o":3.63,"t":"2025-07-03T04:00:00Z","v":17187,"vw":3.637914},{"c":3.72,"h":3.72,"l":3.58,"n":194,"o":3.58,"t":"2025-07-07T04:00:00Z","v":45606,"vw":3.669477},{"c":3.614,"h":3.75,"l":3.61,"n":231,"o":3.72,"t":"2025-07-08T04:00:00Z","v":79524,"vw":3.691396},{"c":3.67,"h":3.6816,"l":3.62,"n":111,"o":3.63,"t":"2025-07-09T04:00:00Z","v":9824,"vw":3.648165},{"c":3.68,"h":3.7219,"l":3.63,"n":97,"o":3.68,"t":"2025-07-10T04:00:00Z","v":7937,"vw":3.684286},{"c":3.6,"h":3.71,"l":3.6,"n":219,"o":3.68,"t":"2025-07-11T04:00:00Z","v":46696,"vw":3.645375},{"c":3.67,"h":3.7,"l":3.55,"n":156,"o":3.58,"t":"2025-07-14T04:00:00Z","v":23564,"vw":3.628128},{"c":3.65,"h":3.6767,"l":3.61,"n":297,"o":3.67,"t":"2025-07-15T04:00:00Z","v":21709,"vw":3.64348},{"c":3.64,"h":3.69,"l":3.62,"n":177,"o":3.65,"t":"2025-07-16T04:00:00Z","v":33572,"vw":3.641311},{"c":3.573,"h":3.664,"l":3.52,"n":220,"o":3.64,"t":"2025-07-17T04:00:00Z","v":37222,"vw":3.591996},{"c":3.59,"h":3.59,"l":3.52,"n":257,"o":3.57,"t":"2025-07-18T04:00:00Z","v":31605,"vw":3.560533},{"c":3.54,"h":3.59,"l":3.45,"n":267,"o":3.59,"t":"2025-07-21T04:00:00Z","v":59369,"vw":3.51936},{"c":3.45,"h":3.5922,"l":3.45,"n":186,"o":3.53,"t":"2025-07-22T04:00:00Z","v":30986,"vw":3.522039},{"c":3.56,"h":3.59,"l":3.5,"n":159,"o":3.5,"t":"2025-07-23T04:00:00Z","v":17330,"vw":3.539973},{"c":3.58,"h":3.58,"l":3.5,"n":231,"o":3.54,"t":"2025-07-24T04:00:00Z","v":35234,"vw":3.528728},{"c":3.54,"h":3.6,"l":3.52,"n":188,"o":3.58,"t":"2025-07-25T04:00:00Z","v":34894,"vw":3.571972},{"c":3.6,"h":3.66,"l":3.54,"n":321,"o":3.6,"t":"2025-07-28T04:00:00Z","v":53657,"vw":3.587401},{"c":3.59,"h":3.645,"l":3.56,"n":159,"o":3.63,"t":"2025-07-29T04:00:00Z","v":30578,"vw":3.598684},{"c":3.54,"h":3.63,"l":3.47,"n":185,"o":3.63,"t":"2025-07-30T04:00:00Z","v":59541,"vw":3.542763},{"c":3.49,"h":3.5801,"l":3.46,"n":211,"o":3.54,"t":"2025-07-31T04:00:00Z","v":45611,"vw":3.504014},{"c":3.51,"h":3.5236,"l":3.47,"n":147,"o":3.47,"t":"2025-08-01T04:00:00Z","v":18718,"vw":3.496555},{"c":3.54,"h":3.56,"l":3.48,"n":156,"o":3.48,"t":"2025-08-04T04:00:00Z","v":40581,"vw":3.504122},{"c":3.68,"h":3.7,"l":3.56,"n":170,"o":3.56,"t":"2025-08-05T04:00:00Z","v":28042,"vw":3.651835},{"c":3.68,"h":3.8,"l":3.5588,"n":318,"o":3.66,"t":"2025-08-06T04:00:00Z","v":74836,"vw":3.698788},{"c":3.625,"h":3.6999,"l":3.62,"n":125,"o":3.69,"t":"2025-08-07T04:00:00Z","v":8552,"vw":3.659322},{"c":3.6,"h":3.7,"l":3.564,"n":130,"o":3.62,"t":"2025-08-08T04:00:00Z","v":21772,"vw":3.616175},{"c":3.615,"h":3.6459,"l":3.5699,"n":163,"o":3.6,"t":"2025-08-11T04:00:00Z","v":25369,"vw":3.596014},{"c":3.605,"h":3.63,"l":3.59,"n":83,"o":3.62,"t":"2025-08-12T04:00:00Z","v":16124,"vw":3.611348},{"c":3.6,"h":3.625,"l":3.575,"n":118,"o":3.61,"t":"2025-08-13T04:00:00Z","v":9832,"vw":3.602121},{"c":3.65,"h":3.65,"l":3.6,"n":166,"o":3.62,"t":"2025-08-14T04:00:00Z","v":25610,"vw":3.622301},{"c":3.54,"h":3.65,"l":3.51,"n":340,"o":3.65,"t":"2025-08-15T04:00:00Z","v":83141,"vw":3.574122},{"c":3.52,"h":3.6209,"l":3.4805,"n":206,"o":3.56,"t":"2025-08-18T04:00:00Z","v":24306,"vw":3.51187},{"c":3.55,"h":3.5699,"l":3.49,"n":150,"o":3.49,"t":"2025-08-19T04:00:00Z","v":34698,"vw":3.521237},{"c":3.6,"h":3.62,"l":3.5501,"n":101,"o":3.58,"t":"2025-08-20T04:00:00Z","v":9885,"vw":3.584274},{"c":3.64,"h":3.6643,"l":3.57,"n":144,"o":3.57,"t":"2025-08-21T04:00:00Z","v":46981,"vw":3.643365},{"c":3.66,"h":3.68,"l":3.6,"n":201,"o":3.68,"t":"2025-08-22T04:00:00Z","v":48151,"vw":3.636544},{"c":3.59,"h":3.6537,"l":3.56,"n":217,"o":3.62,"t":"2025-08-25T04:00:00Z","v":26240,"vw":3.613523},{"c":3.59,"h":3.62,"l":3.58,"n":126,"o":3.58,"t":"2025-08-26T04:00:00Z","v":21631,"vw":3.596311},{"c":3.57,"h":3.6,"l":3.55,"n":149,"o":3.56,"t":"2025-08-27T04:00:00Z","v":24728,"vw":3.57018},{"c":3.58,"h":3.6,"l":3.55,"n":243,"o":3.55,"t":"2025-08-28T04:00:00Z","v":68645,"vw":3.571385},{"c":3.61,"h":3.6199,"l":3.5735,"n":220,"o":3.61,"t":"2025-08-29T04:00:00Z","v":37406,"vw":3.602202},{"c":3.72,"h":3.723,"l":3.6,"n":355,"o":3.6,"t":"2025-09-02T04:00:00Z","v":57685,"vw":3.673052},{"c":3.67,"h":3.74,"l":3.61,"n":159,"o":3.74,"t":"2025-09-03T04:00:00Z","v":28306,"vw":3.68038},{"c":3.72,"h":3.73,"l":3.65,"n":190,"o":3.65,"t":"2025-09-04T04:00:00Z","v":44519,"vw":3.681954},{"c":3.77,"h":3.8,"l":3.65,"n":393,"o":3.74,"t":"2025-09-05T04:00:00Z","v":37826,"vw":3.724615},{"c":3.86,"h":3.89,"l":3.76,"n":436,"o":3.88,"t":"2025-09-08T04:00:00Z","v":96269,"vw":3.848724},{"c":3.78,"h":3.8775,"l":3.73,"n":196,"o":3.74,"t":"2025-09-09T04:00:00Z","v":37112,"vw":3.775234},{"c":3.8,"h":3.85,"l":3.8,"n":130,"o":3.83,"t":"2025-09-10T04:00:00Z","v":22432,"vw":3.815969},{"c":3.82,"h":3.86,"l":3.79,"n":170,"o":3.79,"t":"2025-09-11T04:00:00Z","v":17207,"vw":3.832198},{"c":3.86,"h":3.86,"l":3.8299,"n":114,"o":3.85,"t":"2025-09-12T04:00:00Z","v":10963,"vw":3.8445},{"c":3.8,"h":3.89,"l":3.8,"n":219,"o":3.89,"t":"2025-09-15T04:00:00Z","v":45920,"vw":3.852048},{"c":3.78,"h":3.9,"l":3.77,"n":262,"o":3.85,"t":"2025-09-16T04:00:00Z","v":54369,"vw":3.827383},{"c":3.765,"h":3.81,"l":3.73,"n":221,"o":3.81,"t":"2025-09-17T04:00:00Z","v":68136,"vw":3.758674},{"c":3.83,"h":3.85,"l":3.79,"n":207,"o":3.83,"t":"2025-09-18T04:00:00Z","v":18962,"vw":3.82279},{"c":3.74,"h":3.83,"l":3.73,"n":279,"o":3.83,"t":"2025-09-19T04:00:00Z","v":63270,"vw":3.783722},{"c":3.76,"h":3.82,"l":3.71,"n":307,"o":3.71,"t":"2025-09-22T04:00:00Z","v":55486,"vw":3.768734},{"c":3.71,"h":3.8115,"l":3.71,"n":267,"o":3.79,"t":"2025-09-23T04:00:00Z","v":41002,"vw":3.751657},{"c":3.643,"h":3.75,"l":3.6,"n":320,"o":3.75,"t":"2025-09-24T04:00:00Z","v":112761,"vw":3.648604},{"c":3.63,"h":3.7872,"l":3.6,"n":283,"o":3.65,"t":"2025-09-25T04:00:00Z","v":64542,"vw":3.656906},{"c":3.61,"h":3.724,"l":3.6,"n":299,"o":3.6,"t":"2025-09-26T04:00:00Z","v":61144,"vw":3.624159},{"c":3.56,"h":3.6662,"l":3.51,"n":326,"o":3.61,"t":"2025-09-29T04:00:00Z","v":41765,"vw":3.576432},{"c":3.51,"h":3.619,"l":3.5,"n":111,"o":3.6,"t":"2025-09-30T04:00:00Z","v":21763,"vw":3.536662},{"c":3.52,"h":3.64,"l":3.49,"n":162,"o":3.49,"t":"2025-10-01T04:00:00Z","v":23264,"vw":3.560068},{"c":3.55,"h":3.5628,"l":3.48,"n":157,"o":3.48,"t":"2025-10-02T04:00:00Z","v":26132,"vw":3.511567},{"c":3.53,"h":3.6,"l":3.51,"n":243,"o":3.54,"t":"2025-10-03T04:00:00Z","v":24648,"vw":3.528425},{"c":3.51,"h":3.55,"l":3.495,"n":235,"o":3.54,"t":"2025-10-06T04:00:00Z","v":35027,"vw":3.513212},{"c":3.46,"h":3.5338,"l":3.45,"n":200,"o":3.53,"t":"2025-10-07T04:00:00Z","v":47776,"vw":3.485935},{"c":3.52,"h":3.53,"l":3.46,"n":195,"o":3.46,"t":"2025-10-08T04:00:00Z","v":25654,"vw":3.484897},{"c":3.53,"h":3.55,"l":3.5001,"n":234,"o":3.52,"t":"2025-10-09T04:00:00Z","v":47927,"vw":3.524413},{"c":3.49,"h":3.54,"l":3.4,"n":332,"o":3.53,"t":"2025-10-10T04:00:00Z","v":58711,"vw":3.48033},{"c":3.5101,"h":3.57,"l":3.4803,"n":219,"o":3.51,"t":"2025-10-13T04:00:00Z","v":52014,"vw":3.528396},{"c":3.48,"h":3.6,"l":3.48,"n":421,"o":3.48,"t":"2025-10-14T04:00:00Z","v":86271,"vw":3.551863},{"c":3.555,"h":3.59,"l":3.47,"n":237,"o":3.47,"t":"2025-10-15T04:00:00Z","v":40961,"vw":3.544672},{"c":3.55,"h":3.63,"l":3.53,"n":530,"o":3.59,"t":"2025-10-16T04:00:00Z","v":47009,"vw":3.595218},{"c":3.54,"h":3.555,"l":3.52,"n":187,"o":3.52,"t":"2025-10-17T04:00:00Z","v":22990,"vw":3.541077},{"c":3.53,"h":3.58,"l":3.52,"n":157,"o":3.57,"t":"2025-10-20T04:00:00Z","v":28343,"vw":3.552125},{"c":3.48,"h":3.55,"l":3.48,"n":241,"o":3.5,"t":"2025-10-21T04:00:00Z","v":45386,"vw":3.523083},{"c":3.54,"h":3.57,"l":3.4725,"n":234,"o":3.48,"t":"2025-10-22T04:00:00Z","v":31027,"vw":3.522865},{"c":3.6,"h":3.69,"l":3.55,"n":277,"o":3.55,"t":"2025-10-23T04:00:00Z","v":51564,"vw":3.647677},{"c":3.54,"h":3.64,"l":3.45,"n":387,"o":3.6,"t":"2025-10-24T04:00:00Z","v":107200,"vw":3.5364},{"c":3.59,"h":3.66,"l":3.5,"n":425,"o":3.54,"t":"2025-10-27T04:00:00Z","v":45861,"vw":3.578887},{"c":3.64,"h":3.7,"l":3.58,"n":460,"o":3.59,"t":"2025-10-28T04:00:00Z","v":74069,"vw":3.639995},{"c":3.55,"h":3.66,"l":3.55,"n":352,"o":3.65,"t":"2025-10-29T04:00:00Z","v":59705,"vw":3.620219},{"c":3.54,"h":3.68,"l":3.54,"n":376,"o":3.56,"t":"2025-10-30T04:00:00Z","v":63798,"vw":3.615346},{"c":3.61,"h":3.64,"l":3.51,"n":206,"o":3.64,"t":"2025-10-31T04:00:00Z","v":29987,"vw":3.552419},{"c":3.63,"h":3.65,"l":3.52,"n":355,"o":3.58,"t":"2025-11-03T05:00:00Z","v":61881,"vw":3.588122},{"c":3.52,"h":3.63,"l":3.51,"n":212,"o":3.58,"t":"2025-11-04T05:00:00Z","v":35434,"vw":3.56319},{"c":3.58,"h":3.59,"l":3.535,"n":192,"o":3.55,"t":"2025-11-05T05:00:00Z","v":36063,"vw":3.55598},{"c":3.57,"h":3.62,"l":3.53,"n":399,"o":3.6,"t":"2025-11-06T05:00:00Z","v":69791,"vw":3.572832},{"c":3.57,"h":3.59,"l":3.54,"n":230,"o":3.59,"t":"2025-11-07T05:00:00Z","v":21171,"vw":3.56741},{"c":3.51,"h":3.596,"l":3.5,"n":261,"o":3.58,"t":"2025-11-10T05:00:00Z","v":28195,"vw":3.518742},{"c":3.53,"h":3.5446,"l":3.51,"n":121,"o":3.54,"t":"2025-11-11T05:00:00Z","v":17246,"vw":3.530082},{"c":3.53,"h":3.55,"l":3.52,"n":187,"o":3.52,"t":"2025-11-12T05:00:00Z","v":24728,"vw":3.532767},{"c":3.51,"h":3.56,"l":3.5,"n":202,"o":3.51,"t":"2025-11-13T05:00:00Z","v":23559,"vw":3.523929},{"c":3.56,"h":3.56,"l":3.51,"n":232,"o":3.51,"t":"2025-11-14T05:00:00Z","v":20506,"vw":3.537346},{"c":3.6,"h":3.66,"l":3.56,"n":412,"o":3.56,"t":"2025-11-17T05:00:00Z","v":60263,"vw":3.610604},{"c":3.58,"h":3.61,"l":3.56,"n":198,"o":3.58,"t":"2025-11-18T05:00:00Z","v":32173,"vw":3.577831},{"c":3.53,"h":3.58,"l":3.51,"n":220,"o":3.55,"t":"2025-11-19T05:00:00Z","v":27770,"vw":3.534851},{"c":3.76,"h":3.83,"l":3.565,"n":655,"o":3.58,"t":"2025-11-20T05:00:00Z","v":113735,"vw":3.734647},{"c":3.77,"h":3.8221,"l":3.711,"n":297,"o":3.73,"t":"2025-11-21T05:00:00Z","v":50249,"vw":3.766182},{"c":3.79,"h":3.844,"l":3.7,"n":652,"o":3.8,"t":"2025-11-24T05:00:00Z","v":63670,"vw":3.791353},{"c":3.76,"h":3.833,"l":3.73,"n":194,"o":3.73,"t":"2025-11-25T05:00:00Z","v":37428,"vw":3.798863},{"c":3.72,"h":3.81,"l":3.72,"n":276,"o":3.72,"t":"2025-11-26T05:00:00Z","v":48631,"vw":3.755735},{"c":3.6,"h":3.76,"l":3.49,"n":908,"o":3.76,"t":"2025-11-28T05:00:00Z","v":88346,"vw":3.582449},{"c":3.67,"h":3.68,"l":3.6,"n":229,"o":3.6,"t":"2025-12-01T05:00:00Z","v":30129,"vw":3.651062},{"c":3.7,"h":3.71,"l":3.65,"n":381,"o":3.65,"t":"2025-12-02T05:00:00Z","v":24528,"vw":3.69687},{"c":3.73,"h":3.74,"l":3.67,"n":411,"o":3.67,"t":"2025-12-03T05:00:00Z","v":65595,"vw":3.703886},{"c":3.71,"h":3.7481,"l":3.67,"n":337,"o":3.7481,"t":"2025-12-04T05:00:00Z","v":45665,"vw":3.713356},{"c":3.75,"h":3.8,"l":3.7,"n":329,"o":3.7,"t":"2025-12-05T05:00:00Z","v":20545,"vw":3.763302},{"c":3.75,"h":3.8,"l":3.727,"n":401,"o":3.73,"t":"2025-12-08T05:00:00Z","v":21946,"vw":3.767752},{"c":3.74,"h":3.78,"l":3.71,"n":327,"o":3.78,"t":"2025-12-09T05:00:00Z","v":56965,"vw":3.74236},{"c":3.83,"h":3.84,"l":3.75,"n":287,"o":3.75,"t":"2025-12-10T05:00:00Z","v":44252,"vw":3.813093},{"c":3.84,"h":3.85,"l":3.82,"n":205,"o":3.85,"t":"2025-12-11T05:00:00Z","v":29744,"vw":3.842177},{"c":3.79,"h":3.83,"l":3.7781,"n":714,"o":3.83,"t":"2025-12-12T05:00:00Z","v":28718,"vw":3.799418},{"c":3.79,"h":3.83,"l":3.76,"n":480,"o":3.83,"t":"2025-12-15T05:00:00Z","v":25002,"vw":3.784756},{"c":3.85,"h":3.85,"l":3.77,"n":597,"o":3.79,"t":"2025-12-16T05:00:00Z","v":47875,"vw":3.818157},{"c":3.94,"h":3.94,"l":3.86,"n":810,"o":3.86,"t":"2025-12-17T05:00:00Z","v":34110,"vw":3.904073},{"c":3.99,"h":4.02,"l":3.92,"n":928,"o":3.95,"t":"2025-12-18T05:00:00Z","v":141131,"vw":3.985639},{"c":3.92,"h":4.0048,"l":3.89,"n":258,"o":3.98,"t":"2025-12-19T05:00:00Z","v":48169,"vw":3.955891},{"c":3.86,"h":4,"l":3.85,"n":423,"o":3.94,"t":"2025-12-22T05:00:00Z","v":39832,"vw":3.891572},{"c":3.88,"h":3.9,"l":3.81,"n":341,"o":3.82,"t":"2025-12-23T05:00:00Z","v":54824,"vw":3.860293},{"c":3.86,"h":3.9,"l":3.83,"n":89,"o":3.9,"t":"2025-12-24T05:00:00Z","v":4185,"vw":3.845056},{"c":3.83,"h":3.8499,"l":3.79,"n":195,"o":3.82,"t":"2025-12-26T05:00:00Z","v":16286,"vw":3.810417},{"c":3.81,"h":3.8699,"l":3.8,"n":358,"o":3.81,"t":"2025-12-29T05:00:00Z","v":17921,"vw":3.824711},{"c":3.8,"h":3.81,"l":3.758,"n":600,"o":3.81,"t":"2025-12-30T05:00:00Z","v":81695,"vw":3.784701},{"c":3.77,"h":3.82,"l":3.73,"n":388,"o":3.8,"t":"2025-12-31T05:00:00Z","v":25825,"vw":3.77249},{"c":3.72,"h":3.84,"l":3.7,"n":912,"o":3.7311,"t":"2026-01-02T05:00:00Z","v":25749,"vw":3.73564},{"c":3.72,"h":3.77,"l":3.7,"n":422,"o":3.77,"t":"2026-01-05T05:00:00Z","v":38920,"vw":3.73159},{"c":3.71,"h":3.79,"l":3.7,"n":258,"o":3.7,"t":"2026-01-06T05:00:00Z","v":19998,"vw":3.719085},{"c":3.66,"h":3.723,"l":3.66,"n":201,"o":3.71,"t":"2026-01-07T05:00:00Z","v":22079,"vw":3.684389},{"c":3.69,"h":3.79,"l":3.66,"n":227,"o":3.66,"t":"2026-01-08T05:00:00Z","v":40746,"vw":3.711986},{"c":3.73,"h":3.76,"l":3.67,"n":220,"o":3.73,"t":"2026-01-09T05:00:00Z","v":28299,"vw":3.720968},{"c":3.76,"h":3.9,"l":3.73,"n":308,"o":3.78,"t":"2026-01-12T05:00:00Z","v":51280,"vw":3.829426},{"c":3.74,"h":3.82,"l":3.7015,"n":211,"o":3.82,"t":"2026-01-13T05:00:00Z","v":44393,"vw":3.740211},{"c":3.91,"h":4.18,"l":3.73,"n":828,"o":3.78,"t":"2026-01-14T05:00:00Z","v":200931,"vw":3.976517},{"c":3.82,"h":3.9899,"l":3.78,"n":293,"o":3.93,"t":"2026-01-15T05:00:00Z","v":49997,"vw":3.844946},{"c":3.89,"h":3.98,"l":3.86,"n":897,"o":3.86,"t":"2026-01-16T05:00:00Z","v":142354,"vw":3.920258},{"c":3.89,"h":3.99,"l":3.83,"n":2022,"o":3.85,"t":"2026-01-20T05:00:00Z","v":377117,"vw":3.920124},{"c":4.03,"h":4.05,"l":3.89,"n":1187,"o":3.89,"t":"2026-01-21T05:00:00Z","v":81861,"vw":3.970051},{"c":4.08,"h":4.265,"l":3.91,"n":1820,"o":4.02,"t":"2026-01-22T05:00:00Z","v":327857,"vw":4.121809},{"c":4.03,"h":4.25,"l":3.98,"n":697,"o":4.08,"t":"2026-01-23T05:00:00Z","v":107495,"vw":4.078036},{"c":3.91,"h":4.13,"l":3.9,"n":443,"o":4.1,"t":"2026-01-26T05:00:00Z","v":78576,"vw":3.969528},{"c":4.01,"h":4.11,"l":3.91,"n":444,"o":3.91,"t":"2026-01-27T05:00:00Z","v":80250,"vw":4.047164},{"c":3.88,"h":4.11,"l":3.85,"n":811,"o":4.07,"t":"2026-01-28T05:00:00Z","v":167149,"vw":3.991279},{"c":3.84,"h":4,"l":3.84,"n":677,"o":3.92,"t":"2026-01-29T05:00:00Z","v":114965,"vw":3.887389},{"c":3.78,"h":3.91,"l":3.78,"n":366,"o":3.89,"t":"2026-01-30T05:00:00Z","v":112013,"vw":3.812144},{"c":3.81,"h":3.865,"l":3.76,"n":971,"o":3.8,"t":"2026-02-02T05:00:00Z","v":53524,"vw":3.804776},{"c":3.89,"h":3.9,"l":3.85,"n":260,"o":3.85,"t":"2026-02-03T05:00:00Z","v":24798,"vw":3.877305},{"c":3.84,"h":3.94,"l":3.82,"n":373,"o":3.91,"t":"2026-02-04T05:00:00Z","v":74592,"vw":3.86852},{"c":3.76,"h":3.94,"l":3.76,"n":485,"o":3.83,"t":"2026-02-05T05:00:00Z","v":95106,"vw":3.838323},{"c":3.76,"h":3.93,"l":3.76,"n":378,"o":3.83,"t":"2026-02-06T05:00:00Z","v":67933,"vw":3.798216},{"c":3.75,"h":3.855,"l":3.72,"n":649,"o":3.76,"t":"2026-02-09T05:00:00Z","v":134717,"vw":3.759557},{"c":3.78,"h":3.835,"l":3.7,"n":847,"o":3.8,"t":"2026-02-10T05:00:00Z","v":155977,"vw":3.767591},{"c":3.8,"h":3.83,"l":3.771,"n":237,"o":3.81,"t":"2026-02-11T05:00:00Z","v":34663,"vw":3.803038},{"c":3.84,"h":3.92,"l":3.75,"n":1393,"o":3.78,"t":"2026-02-12T05:00:00Z","v":196111,"vw":3.848572},{"c":3.88,"h":3.9865,"l":3.85,"n":512,"o":3.89,"t":"2026-02-13T05:00:00Z","v":100970,"vw":3.927294},{"c":3.91,"h":4,"l":3.81,"n":701,"o":3.9,"t":"2026-02-17T05:00:00Z","v":112403,"vw":3.895049},{"c":3.97,"h":4.02,"l":3.8101,"n":393,"o":3.97,"t":"2026-02-18T05:00:00Z","v":42537,"vw":3.946765},{"c":4,"h":4.05,"l":3.93,"n":647,"o":3.97,"t":"2026-02-19T05:00:00Z","v":95616,"vw":3.996969},{"c":4.08,"h":4.18,"l":3.96,"n":1651,"o":4.06,"t":"2026-02-20T05:00:00Z","v":283126,"vw":4.089597},{"c":3.95,"h":4.095,"l":3.92,"n":329,"o":4.05,"t":"2026-02-23T05:00:00Z","v":42804,"vw":3.986863},{"c":3.91,"h":4.01,"l":3.8801,"n":468,"o":4,"t":"2026-02-24T05:00:00Z","v":81024,"vw":3.932776},{"c":3.9,"h":3.98,"l":3.8401,"n":299,"o":3.96,"t":"2026-02-25T05:00:00Z","v":52907,"vw":3.890649},{"c":3.94,"h":3.99,"l":3.84,"n":390,"o":3.87,"t":"2026-02-26T05:00:00Z","v":66150,"vw":3.925061},{"c":3.9,"h":3.94,"l":3.88,"n":300,"o":3.94,"t":"2026-02-27T05:00:00Z","v":39588,"vw":3.910539},{"c":4,"h":4.14,"l":3.8591,"n":790,"o":4.14,"t":"2026-03-02T05:00:00Z","v":128096,"vw":3.960612},{"c":3.95,"h":4.18,"l":3.86,"n":891,"o":4.18,"t":"2026-03-03T05:00:00Z","v":113525,"vw":4.002464},{"c":4.17,"h":4.2331,"l":3.9528,"n":767,"o":3.99,"t":"2026-03-04T05:00:00Z","v":150081,"vw":4.150927},{"c":4.28,"h":4.31,"l":4.145,"n":712,"o":4.2,"t":"2026-03-05T05:00:00Z","v":110535,"vw":4.254609},{"c":4.21,"h":4.39,"l":4.15,"n":642,"o":4.39,"t":"2026-03-06T05:00:00Z","v":182472,"vw":4.237344},{"c":4.28,"h":4.45,"l":4.15,"n":1220,"o":4.37,"t":"2026-03-09T04:00:00Z","v":267778,"vw":4.320983},{"c":4.09,"h":4.32,"l":4.07,"n":566,"o":4.32,"t":"2026-03-10T04:00:00Z","v":101643,"vw":4.194761},{"c":4.16,"h":4.28,"l":4.1,"n":777,"o":4.1,"t":"2026-03-11T04:00:00Z","v":165111,"vw":4.188124},{"c":4.17,"h":4.29,"l":4.14,"n":699,"o":4.29,"t":"2026-03-12T04:00:00Z","v":135782,"vw":4.19642},{"c":4.02,"h":4.3,"l":3.97,"n":773,"o":4.3,"t":"2026-03-13T04:00:00Z","v":179107,"vw":4.061858},{"c":3.76,"h":4.08,"l":3.76,"n":918,"o":4,"t":"2026-03-16T04:00:00Z","v":182519,"vw":3.871615},{"c":3.94,"h":3.97,"l":3.8,"n":535,"o":3.85,"t":"2026-03-17T04:00:00Z","v":135857,"vw":3.893073},{"c":4.02,"h":4.04,"l":3.92,"n":432,"o":3.95,"t":"2026-03-18T04:00:00Z","v":80647,"vw":4.004155},{"c":4.29,"h":4.36,"l":4.02,"n":1463,"o":4.02,"t":"2026-03-19T04:00:00Z","v":270992,"vw":4.244474},{"c":4.29,"h":4.36,"l":4.195,"n":702,"o":4.35,"t":"2026-03-20T04:00:00Z","v":120328,"vw":4.265601},{"c":4.22,"h":4.32,"l":4.12,"n":742,"o":4.32,"t":"2026-03-23T04:00:00Z","v":110943,"vw":4.211977},{"c":4.1,"h":4.25,"l":3.98,"n":869,"o":4.16,"t":"2026-03-24T04:00:00Z","v":166364,"vw":4.123429},{"c":3.96,"h":4.12,"l":3.93,"n":817,"o":4.11,"t":"2026-03-25T04:00:00Z","v":96152,"vw":3.998005},{"c":4.23,"h":4.28,"l":3.98,"n":722,"o":3.98,"t":"2026-03-26T04:00:00Z","v":164337,"vw":4.150868},{"c":4.26,"h":4.28,"l":4.1801,"n":548,"o":4.23,"t":"2026-03-27T04:00:00Z","v":81190,"vw":4.236538},{"c":4.14,"h":4.27,"l":4.045,"n":682,"o":4.26,"t":"2026-03-30T04:00:00Z","v":163515,"vw":4.140958},{"c":4.28,"h":4.3,"l":4.09,"n":628,"o":4.16,"t":"2026-03-31T04:00:00Z","v":131918,"vw":4.217916},{"c":4.24,"h":4.32,"l":4.195,"n":572,"o":4.32,"t":"2026-04-01T04:00:00Z","v":152062,"vw":4.265461},{"c":4.15,"h":4.25,"l":4.1,"n":481,"o":4.2,"t":"2026-04-02T04:00:00Z","v":60118,"vw":4.171933},{"c":4.26,"h":4.28,"l":4.1199,"n":634,"o":4.15,"t":"2026-04-06T04:00:00Z","v":74245,"vw":4.207939},{"c":4.21,"h":4.29,"l":4.2,"n":259,"o":4.2,"t":"2026-04-07T04:00:00Z","v":33686,"vw":4.237912},{"c":4.11,"h":4.2,"l":4.11,"n":273,"o":4.2,"t":"2026-04-08T04:00:00Z","v":37686,"vw":4.139368},{"c":4.05,"h":4.1753,"l":4.05,"n":270,"o":4.12,"t":"2026-04-09T04:00:00Z","v":35011,"vw":4.11743},{"c":4.09,"h":4.16,"l":3.97,"n":658,"o":4.05,"t":"2026-04-10T04:00:00Z","v":94842,"vw":4.098656},{"c":3.95,"h":4.11,"l":3.95,"n":381,"o":4.1,"t":"2026-04-13T04:00:00Z","v":67145,"vw":4.044805},{"c":3.98,"h":4.05,"l":3.91,"n":571,"o":3.95,"t":"2026-04-14T04:00:00Z","v":125274,"vw":3.957375},{"c":3.99,"h":4.05,"l":3.98,"n":294,"o":4.05,"t":"2026-04-15T04:00:00Z","v":68413,"vw":4.004048},{"c":3.99,"h":4.13,"l":3.98,"n":603,"o":3.98,"t":"2026-04-16T04:00:00Z","v":151409,"vw":4.028045},{"c":3.94,"h":4.07,"l":3.92,"n":402,"o":4.07,"t":"2026-04-17T04:00:00Z","v":130445,"vw":3.970433},{"c":3.98,"h":4,"l":3.86,"n":425,"o":3.97,"t":"2026-04-20T04:00:00Z","v":94135,"vw":3.928243},{"c":3.98,"h":4,"l":3.8901,"n":358,"o":3.94,"t":"2026-04-21T04:00:00Z","v":28681,"vw":3.962116},{"c":4.1,"h":4.13,"l":4,"n":499,"o":4.05,"t":"2026-04-22T04:00:00Z","v":80585,"vw":4.053536},{"c":3.98,"h":4.11,"l":3.87,"n":878,"o":4.1,"t":"2026-04-23T04:00:00Z","v":132370,"vw":4.006143},{"c":3.94,"h":3.99,"l":3.91,"n":131,"o":3.975,"t":"2026-04-24T04:00:00Z","v":13412,"vw":3.959376},{"c":3.91,"h":3.96,"l":3.9,"n":282,"o":3.96,"t":"2026-04-27T04:00:00Z","v":29573,"vw":3.911863},{"c":3.91,"h":3.94,"l":3.88,"n":213,"o":3.91,"t":"2026-04-28T04:00:00Z","v":14139,"vw":3.898758},{"c":3.86,"h":4.012,"l":3.86,"n":346,"o":3.95,"t":"2026-04-29T04:00:00Z","v":69458,"vw":3.914057},{"c":3.89,"h":3.9691,"l":3.86,"n":299,"o":3.9,"t":"2026-04-30T04:00:00Z","v":41371,"vw":3.918726},{"c":3.91,"h":3.96,"l":3.85,"n":319,"o":3.85,"t":"2026-05-01T04:00:00Z","v":57625,"vw":3.901213},{"c":3.86,"h":4,"l":3.8501,"n":473,"o":4,"t":"2026-05-04T04:00:00Z","v":47075,"vw":3.925325},{"c":3.85,"h":3.92,"l":3.8,"n":247,"o":3.92,"t":"2026-05-05T04:00:00Z","v":46622,"vw":3.853414},{"c":3.85,"h":3.88,"l":3.85,"n":290,"o":3.85,"t":"2026-05-06T04:00:00Z","v":29563,"vw":3.86283},{"c":3.84,"h":3.89,"l":3.82,"n":192,"o":3.82,"t":"2026-05-07T04:00:00Z","v":16743,"vw":3.852534},{"c":3.84,"h":3.8863,"l":3.8301,"n":238,"o":3.84,"t":"2026-05-08T04:00:00Z","v":39134,"vw":3.857124},{"c":3.87,"h":3.9099,"l":3.8,"n":745,"o":3.83,"t":"2026-05-11T04:00:00Z","v":75262,"vw":3.839354},{"c":3.83,"h":3.93,"l":3.82,"n":419,"o":3.85,"t":"2026-05-12T04:00:00Z","v":125739,"vw":3.88653},{"c":3.75,"h":3.92,"l":3.72,"n":742,"o":3.9,"t":"2026-05-13T04:00:00Z","v":110258,"vw":3.788641},{"c":3.92,"h":3.94,"l":3.7601,"n":458,"o":3.81,"t":"2026-05-14T04:00:00Z","v":49550,"vw":3.857761},{"c":3.82,"h":3.97,"l":3.8001,"n":633,"o":3.85,"t":"2026-05-15T04:00:00Z","v":96296,"vw":3.921311},{"c":3.79,"h":3.9,"l":3.76,"n":326,"o":3.83,"t":"2026-05-18T04:00:00Z","v":46217,"vw":3.817587},{"c":3.9,"h":3.93,"l":3.825,"n":397,"o":3.86,"t":"2026-05-19T04:00:00Z","v":80527,"vw":3.890438},{"c":3.91,"h":3.93,"l":3.855,"n":249,"o":3.9,"t":"2026-05-20T04:00:00Z","v":30763,"vw":3.896026},{"c":3.94,"h":3.95,"l":3.865,"n":358,"o":3.91,"t":"2026-05-21T04:00:00Z","v":26871,"vw":3.918539},{"c":3.85,"h":3.96,"l":3.83,"n":326,"o":3.92,"t":"2026-05-22T04:00:00Z","v":50379,"vw":3.909166},{"c":3.85,"h":3.9,"l":3.8113,"n":357,"o":3.87,"t":"2026-05-26T04:00:00Z","v":38803,"vw":3.846195},{"c":3.88,"h":3.93,"l":3.82,"n":222,"o":3.86,"t":"2026-05-27T04:00:00Z","v":22056,"vw":3.875268},{"c":3.85,"h":3.9,"l":3.8,"n":277,"o":3.85,"t":"2026-05-28T04:00:00Z","v":43461,"vw":3.843804},{"c":3.77,"h":3.8906,"l":3.71,"n":492,"o":3.85,"t":"2026-05-29T04:00:00Z","v":70271,"vw":3.790078},{"c":3.78,"h":3.8888,"l":3.75,"n":467,"o":3.75,"t":"2026-06-01T04:00:00Z","v":31774,"vw":3.813164},{"c":3.82,"h":3.85,"l":3.76,"n":344,"o":3.82,"t":"2026-06-02T04:00:00Z","v":30507,"vw":3.810436},{"c":3.77,"h":3.8303,"l":3.76,"n":310,"o":3.81,"t":"2026-06-03T04:00:00Z","v":18315,"vw":3.797605},{"c":3.74,"h":3.79,"l":3.71,"n":554,"o":3.75,"t":"2026-06-04T04:00:00Z","v":33533,"vw":3.740309},{"c":3.73,"h":3.77,"l":3.73,"n":319,"o":3.76,"t":"2026-06-05T04:00:00Z","v":12109,"vw":3.749007},{"c":3.77,"h":3.8,"l":3.73,"n":601,"o":3.73,"t":"2026-06-08T04:00:00Z","v":21997,"vw":3.745349},{"c":3.72,"h":3.775,"l":3.72,"n":347,"o":3.73,"t":"2026-06-09T04:00:00Z","v":30108,"vw":3.734247},{"c":3.78,"h":3.85,"l":3.72,"n":301,"o":3.72,"t":"2026-06-10T04:00:00Z","v":16709,"vw":3.794126},{"c":3.8,"h":3.82,"l":3.73,"n":232,"o":3.73,"t":"2026-06-11T04:00:00Z","v":21074,"vw":3.779293},{"c":3.75,"h":3.84,"l":3.73,"n":399,"o":3.82,"t":"2026-06-12T04:00:00Z","v":30986,"vw":3.771124},{"c":3.72,"h":3.79,"l":3.72,"n":265,"o":3.72,"t":"2026-06-15T04:00:00Z","v":29415,"vw":3.731337},{"c":3.67,"h":3.76,"l":3.67,"n":200,"o":3.75,"t":"2026-06-16T04:00:00Z","v":43666,"vw":3.707918},{"c":3.62,"h":3.75,"l":3.59,"n":244,"o":3.7,"t":"2026-06-17T04:00:00Z","v":27282,"vw":3.64505},{"c":3.53,"h":3.67,"l":3.5055,"n":368,"o":3.59,"t":"2026-06-18T04:00:00Z","v":56484,"vw":3.548764},{"c":3.56,"h":3.5899,"l":3.46,"n":438,"o":3.53,"t":"2026-06-22T04:00:00Z","v":64880,"vw":3.523314},{"c":3.52,"h":3.56,"l":3.49,"n":320,"o":3.5,"t":"2026-06-23T04:00:00Z","v":65090,"vw":3.507839},{"c":3.44,"h":3.5299,"l":3.38,"n":336,"o":3.5,"t":"2026-06-24T04:00:00Z","v":58751,"vw":3.44911},{"c":3.39,"h":3.4894,"l":3.37,"n":370,"o":3.44,"t":"2026-06-25T04:00:00Z","v":64407,"vw":3.405326},{"c":3.36,"h":3.47,"l":3.27,"n":364,"o":3.39,"t":"2026-06-26T04:00:00Z","v":115840,"vw":3.34859},{"c":3.41,"h":3.4941,"l":3.36,"n":253,"o":3.41,"t":"2026-06-29T04:00:00Z","v":35117,"vw":3.409442},{"c":3.38,"h":3.45,"l":3.38,"n":159,"o":3.42,"t":"2026-06-30T04:00:00Z","v":17816,"vw":3.42294},{"c":3.44,"h":3.47,"l":3.38,"n":204,"o":3.42,"t":"2026-07-01T04:00:00Z","v":23351,"vw":3.429905},{"c":3.57,"h":3.58,"l":3.46,"n":234,"o":3.52,"t":"2026-07-02T04:00:00Z","v":28218,"vw":3.561491},{"c":3.6,"h":3.63,"l":3.53,"n":489,"o":3.53,"t":"2026-07-06T04:00:00Z","v":30641,"vw":3.582705},{"c":3.59,"h":3.63,"l":3.55,"n":152,"o":3.63,"t":"2026-07-07T04:00:00Z","v":15609,"vw":3.586049},{"c":3.63,"h":3.68,"l":3.59,"n":199,"o":3.6,"t":"2026-07-08T04:00:00Z","v":23818,"vw":3.626547},{"c":3.63,"h":3.68,"l":3.595,"n":337,"o":3.61,"t":"2026-07-09T04:00:00Z","v":27877,"vw":3.63036},{"c":3.68,"h":3.69,"l":3.62,"n":142,"o":3.66,"t":"2026-07-10T04:00:00Z","v":10970,"vw":3.666619},{"c":3.63,"h":3.73,"l":3.61,"n":162,"o":3.73,"t":"2026-07-13T04:00:00Z","v":28617,"vw":3.642913},{"c":3.66,"h":3.69,"l":3.59,"n":177,"o":3.59,"t":"2026-07-14T04:00:00Z","v":28867,"vw":3.654851},{"c":3.65,"h":3.7,"l":3.6301,"n":129,"o":3.7,"t":"2026-07-15T04:00:00Z","v":13059,"vw":3.656785},{"c":3.32,"h":3.64,"l":3.3,"n":568,"o":3.5,"t":"2026-07-16T04:00:00Z","v":101329,"vw":3.436915},{"c":3.37,"h":3.49,"l":3.34,"n":404,"o":3.35,"t":"2026-07-17T04:00:00Z","v":81119,"vw":3.383618},{"c":3.38,"h":3.47,"l":3.3504,"n":259,"o":3.44,"t":"2026-07-20T04:00:00Z","v":22739,"vw":3.405829},{"c":3.38,"h":3.48,"l":3.38,"n":200,"o":3.39,"t":"2026-07-21T04:00:00Z","v":17428,"vw":3.41504},{"c":3.69,"h":3.89,"l":3.35,"n":2492,"o":3.35,"t":"2026-07-22T04:00:00Z","v":605638,"vw":3.641901},{"c":3.85,"h":3.99,"l":3.82,"n":901,"o":3.85,"t":"2026-07-23T04:00:00Z","v":213749,"vw":3.899201},{"c":3.61,"h":4,"l":3.5,"n":728,"o":3.96,"t":"2026-07-24T04:00:00Z","v":175843,"vw":3.748003},{"c":3.7,"h":3.79,"l":3.4701,"n":605,"o":3.6,"t":"2026-07-27T04:00:00Z","v":79693,"vw":3.651809},{"c":3.62,"h":3.75,"l":3.55,"n":409,"o":3.69,"t":"2026-07-28T04:00:00Z","v":32971,"vw":3.643703},{"c":3.57,"h":3.7,"l":3.55,"n":306,"o":3.63,"t":"2026-07-29T04:00:00Z","v":45387,"vw":3.607967},{"c":3.68,"h":3.74,"l":3.6,"n":233,"o":3.6,"t":"2026-07-30T04:00:00Z","v":54798,"vw":3.674714},{"c":3.63,"h":3.73,"l":3.57,"n":202,"o":3.73,"t":"2026-07-31T04:00:00Z","v":36369,"vw":3.674891},{"c":3.71,"h":3.75,"l":3.59,"n":425,"o":3.59,"t":"2026-08-03T04:00:00Z","v":40460,"vw":3.695758},{"c":3.75,"h":3.8,"l":3.67,"n":266,"o":3.71,"t":"2026-08-04T04:00:00Z","v":28977,"vw":3.747788},{"c":3.64,"h":3.81,"l":3.59,"n":505,"o":3.81,"t":"2026-08-05T04:00:00Z","v":92419,"vw":3.658683},{"c":3.9,"h":3.9,"l":3.7,"n":570,"o":3.75,"t":"2026-08-06T04:00:00Z","v":100181,"vw":3.816765},{"c":3.76,"h":3.94,"l":3.7,"n":435,"o":3.93,"t":"2026-08-07T04:00:00Z","v":73658,"vw":3.777044},{"c":3.85,"h":3.85,"l":3.7173,"n":386,"o":3.73,"t":"2026-08-10T04:00:00Z","v":54766,"vw":3.799164},{"c":3.77,"h":3.93,"l":3.75,"n":406,"o":3.86,"t":"2026-08-11T04:00:00Z","v":52749,"vw":3.821768},{"c":3.71,"h":3.8394,"l":3.69,"n":228,"o":3.8394,"t":"2026-08-12T04:00:00Z","v":26636,"vw":3.731435},{"c":3.8,"h":3.82,"l":3.69,"n":238,"o":3.72,"t":"2026-08-13T04:00:00Z","v":28905,"vw":3.765767},{"c":3.86,"h":3.9,"l":3.77,"n":234,"o":3.84,"t":"2026-08-14T04:00:00Z","v":38338,"vw":3.847467},{"c":3.81,"h":3.9199,"l":3.775,"n":429,"o":3.88,"t":"2026-08-17T04:00:00Z","v":81367,"vw":3.824273},{"c":3.77,"h":3.9027,"l":3.76,"n":216,"o":3.84,"t":"2026-08-18T04:00:00Z","v":40934,"vw":3.817474},{"c":3.77,"h":3.84,"l":3.73,"n":660,"o":3.8,"t":"2026-08-19T04:00:00Z","v":121193,"vw":3.787341},{"c":3.84,"h":3.9,"l":3.7908,"n":256,"o":3.8,"t":"2026-08-20T04:00:00Z","v":32821,"vw":3.834026},{"c":3.87,"h":3.92,"l":3.83,"n":495,"o":3.85,"t":"2026-08-21T04:00:00Z","v":59470,"vw":3.881199},{"c":3.8,"h":3.9235,"l":3.78,"n":331,"o":3.87,"t":"2026-08-24T04:00:00Z","v":51378,"vw":3.822635},{"c":3.72,"h":3.845,"l":3.72,"n":348,"o":3.78,"t":"2026-08-25T04:00:00Z","v":51902,"vw":3.769558},{"c":3.78,"h":3.8,"l":3.7126,"n":194,"o":3.72,"t":"2026-08-26T04:00:00Z","v":25280,"vw":3.779195},{"c":3.8,"h":3.84,"l":3.74,"n":225,"o":3.84,"t":"2026-08-27T04:00:00Z","v":16414,"vw":3.787122},{"c":3.85,"h":3.94,"l":3.8,"n":497,"o":3.82,"t":"2026-08-28T04:00:00Z","v":44271,"vw":3.86725},{"c":3.86,"h":3.93,"l":3.83,"n":458,"o":3.93,"t":"2026-08-31T04:00:00Z","v":67115,"vw":3.861347},{"c":3.79,"h":3.88,"l":3.79,"n":479,"o":3.88,"t":"2026-09-01T04:00:00Z","v":77694,"vw":3.82733},{"c":3.76,"h":3.85,"l":3.75,"n":470,"o":3.83,"t":"2026-09-02T04:00:00Z","v":49190,"vw":3.81442},{"c":3.7,"h":3.83,"l":3.7,"n":368,"o":3.7,"t":"2026-09-03T04:00:00Z","v":35824,"vw":3.740519},{"c":3.66,"h":3.73,"l":3.6,"n":585,"o":3.7,"t":"2026-09-04T04:00:00Z","v":63142,"vw":3.65809},{"c":3.86,"h":3.89,"l":3.75,"n":444,"o":3.8,"t":"2026-09-08T04:00:00Z","v":51174,"vw":3.805928},{"c":3.82,"h":3.88,"l":3.8,"n":220,"o":3.88,"t":"2026-09-09T04:00:00Z","v":56659,"vw":3.862507},{"c":3.78,"h":3.84,"l":3.75,"n":520,"o":3.8,"t":"2026-09-10T04:00:00Z","v":162170,"vw":3.807034},{"c":3.78,"h":3.8305,"l":3.75,"n":354,"o":3.78,"t":"2026-09-11T04:00:00Z","v":62562,"vw":3.785739},{"c":3.83,"h":3.84,"l":3.78,"n":245,"o":3.84,"t":"2026-09-14T04:00:00Z","v":51741,"vw":3.812295},{"c":3.79,"h":3.8399,"l":3.79,"n":264,"o":3.82,"t":"2026-09-15T04:00:00Z","v":34917,"vw":3.822937},{"c":3.77,"h":3.84,"l":3.77,"n":470,"o":3.79,"t":"2026-09-16T04:00:00Z","v":56869,"vw":3.804532},{"c":3.7,"h":3.8209,"l":3.6901,"n":386,"o":3.77,"t":"2026-09-17T04:00:00Z","v":101984,"vw":3.729526},{"c":3.71,"h":3.73,"l":3.68,"n":267,"o":3.71,"t":"2026-09-18T04:00:00Z","v":34216,"vw":3.702974},{"c":3.68,"h":3.73,"l":3.66,"n":475,"o":3.7,"t":"2026-09-21T04:00:00Z","v":49650,"vw":3.688302},{"c":3.62,"h":3.71,"l":3.61,"n":247,"o":3.68,"t":"2026-09-22T04:00:00Z","v":33519,"vw":3.640556},{"c":3.58,"h":3.6785,"l":3.54,"n":358,"o":3.61,"t":"2026-09-23T04:00:00Z","v":48552,"vw":3.57395},{"c":3.56,"h":3.58,"l":3.54,"n":231,"o":3.57,"t":"2026-09-24T04:00:00Z","v":37206,"vw":3.554543},{"c":3.56,"h":3.5999,"l":3.54,"n":269,"o":3.56,"t":"2026-09-25T04:00:00Z","v":22607,"vw":3.568004},{"c":3.54,"h":3.59,"l":3.52,"n":217,"o":3.58,"t":"2026-09-28T04:00:00Z","v":26550,"vw":3.547174},{"c":3.8,"h":3.86,"l":3.53,"n":720,"o":3.53,"t":"2026-09-29T04:00:00Z","v":246029,"vw":3.750637},{"c":3.91,"h":3.95,"l":3.8,"n":582,"o":3.86,"t":"2026-09-30T04:00:00Z","v":115408,"vw":3.871967},{"c":3.78,"h":3.93,"l":3.75,"n":447,"o":3.91,"t":"2026-10-01T04:00:00Z","v":181647,"vw":3.832455},{"c":3.77,"h":3.8299,"l":3.72,"n":223,"o":3.77,"t":"2026-10-02T04:00:00Z","v":83571,"vw":3.780902},{"c":3.76,"h":3.8399,"l":3.735,"n":300,"o":3.82,"t":"2026-10-05T04:00:00Z","v":28140,"vw":3.777243},{"c":3.76,"h":3.82,"l":3.75,"n":467,"o":3.75,"t":"2026-10-06T04:00:00Z","v":29491,"vw":3.772494},{"c":3.68,"h":3.77,"l":3.6613,"n":155,"o":3.75,"t":"2026-10-07T04:00:00Z","v":37024,"vw":3.706038},{"c":3.7,"h":3.7395,"l":3.68,"n":305,"o":3.7,"t":"2026-10-08T04:00:00Z","v":81280,"vw":3.700834},{"c":3.6,"h":3.72,"l":3.57,"n":335,"o":3.7,"t":"2026-10-09T04:00:00Z","v":94047,"vw":3.616634},{"c":3.57,"h":3.61,"l":3.55,"n":200,"o":3.61,"t":"2026-10-12T04:00:00Z","v":52475,"vw":3.596507},{"c":3.57,"h":3.59,"l":3.55,"n":262,"o":3.59,"t":"2026-10-13T04:00:00Z","v":52021,"vw":3.579136},{"c":3.46,"h":3.6,"l":3.45,"n":652,"o":3.55,"t":"2026-10-14T04:00:00Z","v":99426,"vw":3.493526},{"c":3.42,"h":3.5,"l":3.42,"n":226,"o":3.45,"t":"2026-10-15T04:00:00Z","v":43087,"vw":3.453865},{"c":3.3,"h":3.44,"l":3.28,"n":386,"o":3.44,"t":"2026-10-16T04:00:00Z","v":206731,"vw":3.35591},{"c":3.3,"h":3.325,"l":3.26,"n":403,"o":3.3,"t":"2026-10-19T04:00:00Z","v":65830,"vw":3.279827},{"c":3.35,"h":3.39,"l":3.29,"n":427,"o":3.32,"t":"2026-10-20T04:00:00Z","v":49570,"vw":3.340546},{"c":3.34,"h":3.4099,"l":3.31,"n":271,"o":3.36,"t":"2026-10-21T04:00:00Z","v":75221,"vw":3.363573},{"c":3.36,"h":3.395,"l":3.345,"n":207,"o":3.36,"t":"2026-10-22T04:00:00Z","v":34980,"vw":3.356284}],"volatilityBars":[{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-09-21T13:00:00Z","v":225,"vw":3.78},{"c":3.73,"h":3.73,"l":3.7,"n":7,"o":3.7,"t":"2026-09-21T13:30:00Z","v":1018,"vw":3.706237},{"c":3.7,"h":3.7,"l":3.7,"n":10,"o":3.7,"t":"2026-09-21T13:45:00Z","v":550,"vw":3.7},{"c":3.72,"h":3.72,"l":3.72,"n":9,"o":3.72,"t":"2026-09-21T14:00:00Z","v":3546,"vw":3.72},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-09-21T14:30:00Z","v":505,"vw":3.73},{"c":3.68,"h":3.71,"l":3.68,"n":13,"o":3.71,"t":"2026-09-21T15:00:00Z","v":13083,"vw":3.70297},{"c":3.6701,"h":3.68,"l":3.6701,"n":6,"o":3.68,"t":"2026-09-21T15:15:00Z","v":635,"vw":3.674396},{"c":3.685,"h":3.69,"l":3.68,"n":14,"o":3.68,"t":"2026-09-21T16:30:00Z","v":2290,"vw":3.681715},{"c":3.685,"h":3.685,"l":3.685,"n":2,"o":3.685,"t":"2026-09-21T16:45:00Z","v":231,"vw":3.685},{"c":3.685,"h":3.7,"l":3.685,"n":11,"o":3.69,"t":"2026-09-21T17:00:00Z","v":899,"vw":3.695006},{"c":3.685,"h":3.69,"l":3.685,"n":22,"o":3.685,"t":"2026-09-21T17:15:00Z","v":1044,"vw":3.688333},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-09-21T17:30:00Z","v":101,"vw":3.67},{"c":3.685,"h":3.685,"l":3.67,"n":9,"o":3.67,"t":"2026-09-21T17:45:00Z","v":452,"vw":3.675},{"c":3.68,"h":3.68,"l":3.67,"n":30,"o":3.67,"t":"2026-09-21T18:00:00Z","v":3328,"vw":3.675156},{"c":3.675,"h":3.675,"l":3.67,"n":7,"o":3.675,"t":"2026-09-21T18:15:00Z","v":750,"vw":3.673571},{"c":3.67,"h":3.675,"l":3.67,"n":24,"o":3.675,"t":"2026-09-21T18:30:00Z","v":2032,"vw":3.671154},{"c":3.675,"h":3.675,"l":3.675,"n":9,"o":3.675,"t":"2026-09-21T18:45:00Z","v":693,"vw":3.675},{"c":3.67,"h":3.68,"l":3.66,"n":34,"o":3.675,"t":"2026-09-21T19:00:00Z","v":6257,"vw":3.669571},{"c":3.67,"h":3.67,"l":3.67,"n":6,"o":3.67,"t":"2026-09-21T19:15:00Z","v":1613,"vw":3.67},{"c":3.67,"h":3.68,"l":3.67,"n":17,"o":3.67,"t":"2026-09-21T19:30:00Z","v":2288,"vw":3.671844},{"c":3.67,"h":3.68,"l":3.66,"n":42,"o":3.67,"t":"2026-09-21T19:45:00Z","v":3135,"vw":3.671974},{"c":3.66,"h":3.68,"l":3.66,"n":6,"o":3.68,"t":"2026-09-21T20:00:00Z","v":1108,"vw":3.677645},{"c":3.732,"h":3.732,"l":3.732,"n":1,"o":3.732,"t":"2026-09-21T20:30:00Z","v":1000,"vw":3.732},{"c":3.6823,"h":3.6823,"l":3.6823,"n":1,"o":3.6823,"t":"2026-09-21T21:15:00Z","v":1000,"vw":3.6823},{"c":3.705,"h":3.705,"l":3.68,"n":8,"o":3.68,"t":"2026-09-22T13:30:00Z","v":3142,"vw":3.704194},{"c":3.705,"h":3.71,"l":3.705,"n":2,"o":3.71,"t":"2026-09-22T14:00:00Z","v":600,"vw":3.708333},{"c":3.63,"h":3.67,"l":3.63,"n":38,"o":3.67,"t":"2026-09-22T14:15:00Z","v":7631,"vw":3.647636},{"c":3.6104,"h":3.6104,"l":3.6104,"n":1,"o":3.6104,"t":"2026-09-22T14:30:00Z","v":208,"vw":3.6104},{"c":3.635,"h":3.635,"l":3.635,"n":2,"o":3.635,"t":"2026-09-22T14:45:00Z","v":5015,"vw":3.635},{"c":3.635,"h":3.635,"l":3.635,"n":3,"o":3.635,"t":"2026-09-22T15:00:00Z","v":275,"vw":3.635},{"c":3.62,"h":3.62,"l":3.62,"n":3,"o":3.62,"t":"2026-09-22T15:15:00Z","v":277,"vw":3.62},{"c":3.635,"h":3.635,"l":3.635,"n":1,"o":3.635,"t":"2026-09-22T15:45:00Z","v":100,"vw":3.635},{"c":3.635,"h":3.635,"l":3.635,"n":2,"o":3.635,"t":"2026-09-22T16:00:00Z","v":1500,"vw":3.635},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-22T16:15:00Z","v":100,"vw":3.63},{"c":3.635,"h":3.635,"l":3.635,"n":2,"o":3.635,"t":"2026-09-22T16:30:00Z","v":1016,"vw":3.635},{"c":3.62,"h":3.62,"l":3.62,"n":9,"o":3.62,"t":"2026-09-22T16:45:00Z","v":401,"vw":3.62},{"c":3.62,"h":3.62,"l":3.62,"n":4,"o":3.62,"t":"2026-09-22T17:00:00Z","v":777,"vw":3.62},{"c":3.62,"h":3.63,"l":3.62,"n":9,"o":3.6279,"t":"2026-09-22T17:15:00Z","v":1370,"vw":3.622148},{"c":3.62,"h":3.62,"l":3.61,"n":23,"o":3.62,"t":"2026-09-22T17:30:00Z","v":4273,"vw":3.612065},{"c":3.64,"h":3.64,"l":3.62,"n":15,"o":3.625,"t":"2026-09-22T17:45:00Z","v":1458,"vw":3.628404},{"c":3.63,"h":3.63,"l":3.63,"n":2,"o":3.63,"t":"2026-09-22T18:00:00Z","v":115,"vw":3.63},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-09-22T18:45:00Z","v":100,"vw":3.64},{"c":3.63,"h":3.63,"l":3.63,"n":8,"o":3.63,"t":"2026-09-22T19:00:00Z","v":286,"vw":3.63},{"c":3.64,"h":3.64,"l":3.62,"n":41,"o":3.64,"t":"2026-09-22T19:45:00Z","v":3938,"vw":3.628192},{"c":3.62,"h":3.62,"l":3.62,"n":3,"o":3.62,"t":"2026-09-22T20:00:00Z","v":251,"vw":3.62},{"c":3.6785,"h":3.6785,"l":3.61,"n":14,"o":3.61,"t":"2026-09-23T13:30:00Z","v":3336,"vw":3.615097},{"c":3.6049,"h":3.6049,"l":3.57,"n":36,"o":3.6,"t":"2026-09-23T14:00:00Z","v":8280,"vw":3.590511},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-09-23T14:15:00Z","v":531,"vw":3.55},{"c":3.56,"h":3.59,"l":3.56,"n":8,"o":3.56,"t":"2026-09-23T14:45:00Z","v":412,"vw":3.57},{"c":3.56,"h":3.59,"l":3.56,"n":11,"o":3.5899,"t":"2026-09-23T15:00:00Z","v":3495,"vw":3.586276},{"c":3.56,"h":3.56,"l":3.56,"n":4,"o":3.56,"t":"2026-09-23T15:15:00Z","v":253,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":3,"o":3.56,"t":"2026-09-23T15:30:00Z","v":201,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":3,"o":3.56,"t":"2026-09-23T15:45:00Z","v":202,"vw":3.56},{"c":3.55,"h":3.56,"l":3.55,"n":10,"o":3.56,"t":"2026-09-23T16:00:00Z","v":1491,"vw":3.55619},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-09-23T16:15:00Z","v":202,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":4,"o":3.55,"t":"2026-09-23T16:30:00Z","v":301,"vw":3.55},{"c":3.55,"h":3.5847,"l":3.55,"n":3,"o":3.5847,"t":"2026-09-23T16:45:00Z","v":300,"vw":3.561567},{"c":3.55,"h":3.57,"l":3.55,"n":10,"o":3.55,"t":"2026-09-23T17:00:00Z","v":841,"vw":3.55716},{"c":3.57,"h":3.57,"l":3.55,"n":13,"o":3.55,"t":"2026-09-23T17:15:00Z","v":1590,"vw":3.552939},{"c":3.55,"h":3.55,"l":3.55,"n":11,"o":3.55,"t":"2026-09-23T17:30:00Z","v":739,"vw":3.55},{"c":3.57,"h":3.58,"l":3.55,"n":17,"o":3.57,"t":"2026-09-23T17:45:00Z","v":4849,"vw":3.570843},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-09-23T18:00:00Z","v":202,"vw":3.57},{"c":3.57,"h":3.58,"l":3.57,"n":8,"o":3.57,"t":"2026-09-23T18:15:00Z","v":1101,"vw":3.570909},{"c":3.55,"h":3.57,"l":3.55,"n":28,"o":3.57,"t":"2026-09-23T18:30:00Z","v":5441,"vw":3.56437},{"c":3.56,"h":3.5699,"l":3.555,"n":8,"o":3.555,"t":"2026-09-23T18:45:00Z","v":2800,"vw":3.55978},{"c":3.565,"h":3.57,"l":3.54,"n":11,"o":3.57,"t":"2026-09-23T19:00:00Z","v":2773,"vw":3.567378},{"c":3.577,"h":3.577,"l":3.577,"n":1,"o":3.577,"t":"2026-09-23T19:15:00Z","v":100,"vw":3.577},{"c":3.58,"h":3.58,"l":3.54,"n":52,"o":3.55,"t":"2026-09-23T19:30:00Z","v":6660,"vw":3.564923},{"c":3.57,"h":3.588,"l":3.57,"n":11,"o":3.58,"t":"2026-09-23T19:45:00Z","v":893,"vw":3.580521},{"c":3.58,"h":3.58,"l":3.58,"n":5,"o":3.58,"t":"2026-09-23T20:00:00Z","v":123,"vw":3.58},{"c":3.56,"h":3.575,"l":3.56,"n":7,"o":3.57,"t":"2026-09-24T13:30:00Z","v":3541,"vw":3.574278},{"c":3.5413,"h":3.57,"l":3.5413,"n":6,"o":3.57,"t":"2026-09-24T14:00:00Z","v":1620,"vw":3.551003},{"c":3.55,"h":3.55,"l":3.55,"n":4,"o":3.55,"t":"2026-09-24T14:15:00Z","v":179,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-09-24T14:30:00Z","v":100,"vw":3.55},{"c":3.5539,"h":3.5651,"l":3.5539,"n":2,"o":3.5651,"t":"2026-09-24T14:45:00Z","v":2671,"vw":3.564383},{"c":3.55,"h":3.5776,"l":3.55,"n":5,"o":3.5776,"t":"2026-09-24T15:00:00Z","v":580,"vw":3.570858},{"c":3.57,"h":3.57,"l":3.55,"n":6,"o":3.55,"t":"2026-09-24T15:15:00Z","v":697,"vw":3.566248},{"c":3.57,"h":3.57,"l":3.55,"n":11,"o":3.55,"t":"2026-09-24T16:15:00Z","v":903,"vw":3.5675},{"c":3.58,"h":3.58,"l":3.554,"n":3,"o":3.554,"t":"2026-09-24T16:45:00Z","v":254,"vw":3.566683},{"c":3.58,"h":3.58,"l":3.58,"n":6,"o":3.58,"t":"2026-09-24T17:00:00Z","v":487,"vw":3.58},{"c":3.565,"h":3.565,"l":3.565,"n":4,"o":3.565,"t":"2026-09-24T17:15:00Z","v":1406,"vw":3.565},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-09-24T17:30:00Z","v":100,"vw":3.55},{"c":3.55,"h":3.555,"l":3.55,"n":10,"o":3.55,"t":"2026-09-24T17:45:00Z","v":6000,"vw":3.550085},{"c":3.56,"h":3.56,"l":3.54,"n":7,"o":3.54,"t":"2026-09-24T18:00:00Z","v":3583,"vw":3.540571},{"c":3.56,"h":3.56,"l":3.54,"n":9,"o":3.54,"t":"2026-09-24T18:15:00Z","v":2241,"vw":3.540978},{"c":3.54,"h":3.5581,"l":3.54,"n":2,"o":3.5581,"t":"2026-09-24T18:30:00Z","v":498,"vw":3.550904},{"c":3.55,"h":3.56,"l":3.54,"n":6,"o":3.54,"t":"2026-09-24T18:45:00Z","v":2201,"vw":3.55},{"c":3.5414,"h":3.5414,"l":3.5414,"n":2,"o":3.5414,"t":"2026-09-24T19:00:00Z","v":639,"vw":3.5414},{"c":3.54,"h":3.54,"l":3.54,"n":3,"o":3.54,"t":"2026-09-24T19:15:00Z","v":192,"vw":3.54},{"c":3.55,"h":3.56,"l":3.54,"n":14,"o":3.55,"t":"2026-09-24T19:30:00Z","v":3913,"vw":3.553903},{"c":3.56,"h":3.567,"l":3.54,"n":44,"o":3.558,"t":"2026-09-24T19:45:00Z","v":3955,"vw":3.549065},{"c":3.56,"h":3.56,"l":3.56,"n":4,"o":3.56,"t":"2026-09-24T20:00:00Z","v":508,"vw":3.56},{"c":3.57,"h":3.57,"l":3.56,"n":6,"o":3.56,"t":"2026-09-25T13:30:00Z","v":852,"vw":3.568801},{"c":3.55,"h":3.55,"l":3.5497,"n":8,"o":3.5497,"t":"2026-09-25T14:15:00Z","v":1880,"vw":3.549868},{"c":3.54,"h":3.56,"l":3.54,"n":2,"o":3.56,"t":"2026-09-25T14:30:00Z","v":700,"vw":3.557143},{"c":3.58,"h":3.59,"l":3.56,"n":27,"o":3.56,"t":"2026-09-25T14:45:00Z","v":3465,"vw":3.577295},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-09-25T15:00:00Z","v":102,"vw":3.59},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-09-25T15:15:00Z","v":139,"vw":3.56},{"c":3.59,"h":3.5999,"l":3.59,"n":2,"o":3.5999,"t":"2026-09-25T16:15:00Z","v":1100,"vw":3.599},{"c":3.58,"h":3.59,"l":3.58,"n":19,"o":3.58,"t":"2026-09-25T16:30:00Z","v":910,"vw":3.58125},{"c":3.57,"h":3.59,"l":3.57,"n":6,"o":3.58,"t":"2026-09-25T16:45:00Z","v":331,"vw":3.58},{"c":3.55,"h":3.58,"l":3.55,"n":41,"o":3.56,"t":"2026-09-25T17:00:00Z","v":4132,"vw":3.564709},{"c":3.55,"h":3.56,"l":3.55,"n":5,"o":3.55,"t":"2026-09-25T17:15:00Z","v":725,"vw":3.554366},{"c":3.55,"h":3.55,"l":3.55,"n":5,"o":3.55,"t":"2026-09-25T17:30:00Z","v":175,"vw":3.55},{"c":3.555,"h":3.555,"l":3.555,"n":4,"o":3.555,"t":"2026-09-25T18:45:00Z","v":220,"vw":3.555},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-09-25T19:00:00Z","v":100,"vw":3.58},{"c":3.565,"h":3.565,"l":3.565,"n":3,"o":3.565,"t":"2026-09-25T19:30:00Z","v":4006,"vw":3.565},{"c":3.56,"h":3.58,"l":3.56,"n":22,"o":3.58,"t":"2026-09-25T19:45:00Z","v":1693,"vw":3.568356},{"c":3.56,"h":3.56,"l":3.56,"n":4,"o":3.56,"t":"2026-09-25T20:00:00Z","v":255,"vw":3.56},{"c":3.56,"h":3.58,"l":3.56,"n":7,"o":3.58,"t":"2026-09-28T13:30:00Z","v":1115,"vw":3.578195},{"c":3.58,"h":3.59,"l":3.58,"n":7,"o":3.58,"t":"2026-09-28T13:45:00Z","v":518,"vw":3.583184},{"c":3.555,"h":3.56,"l":3.54,"n":27,"o":3.54,"t":"2026-09-28T14:45:00Z","v":4513,"vw":3.551333},{"c":3.5664,"h":3.5664,"l":3.5664,"n":1,"o":3.5664,"t":"2026-09-28T15:00:00Z","v":200,"vw":3.5664},{"c":3.555,"h":3.555,"l":3.54,"n":4,"o":3.54,"t":"2026-09-28T17:30:00Z","v":360,"vw":3.545},{"c":3.55,"h":3.56,"l":3.55,"n":13,"o":3.56,"t":"2026-09-28T18:00:00Z","v":2499,"vw":3.556452},{"c":3.55,"h":3.555,"l":3.55,"n":2,"o":3.555,"t":"2026-09-28T18:15:00Z","v":200,"vw":3.5525},{"c":3.555,"h":3.57,"l":3.555,"n":14,"o":3.555,"t":"2026-09-28T18:30:00Z","v":931,"vw":3.55875},{"c":3.555,"h":3.555,"l":3.555,"n":3,"o":3.555,"t":"2026-09-28T18:45:00Z","v":200,"vw":3.555},{"c":3.54,"h":3.545,"l":3.54,"n":9,"o":3.54,"t":"2026-09-28T19:00:00Z","v":2642,"vw":3.542956},{"c":3.535,"h":3.55,"l":3.53,"n":12,"o":3.53,"t":"2026-09-28T19:15:00Z","v":7058,"vw":3.548131},{"c":3.52,"h":3.535,"l":3.52,"n":4,"o":3.52,"t":"2026-09-28T19:30:00Z","v":2847,"vw":3.520534},{"c":3.56,"h":3.56,"l":3.52,"n":45,"o":3.5499,"t":"2026-09-28T19:45:00Z","v":2627,"vw":3.535855},{"c":3.54,"h":3.54,"l":3.54,"n":4,"o":3.54,"t":"2026-09-28T20:00:00Z","v":279,"vw":3.54},{"c":3.53,"h":3.53,"l":3.53,"n":5,"o":3.53,"t":"2026-09-29T13:30:00Z","v":109,"vw":3.53},{"c":3.6,"h":3.6,"l":3.57,"n":29,"o":3.58,"t":"2026-09-29T14:00:00Z","v":21389,"vw":3.583794},{"c":3.63,"h":3.63,"l":3.62,"n":6,"o":3.62,"t":"2026-09-29T14:15:00Z","v":1954,"vw":3.627481},{"c":3.75,"h":3.79,"l":3.63,"n":178,"o":3.638,"t":"2026-09-29T14:30:00Z","v":99271,"vw":3.732534},{"c":3.85,"h":3.85,"l":3.72,"n":71,"o":3.72,"t":"2026-09-29T14:45:00Z","v":80836,"vw":3.797026},{"c":3.78,"h":3.8501,"l":3.78,"n":12,"o":3.85,"t":"2026-09-29T15:00:00Z","v":3483,"vw":3.797132},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-09-29T15:15:00Z","v":261,"vw":3.77},{"c":3.745,"h":3.78,"l":3.745,"n":5,"o":3.78,"t":"2026-09-29T15:30:00Z","v":4535,"vw":3.758785},{"c":3.66,"h":3.745,"l":3.66,"n":14,"o":3.745,"t":"2026-09-29T15:45:00Z","v":508,"vw":3.7025},{"c":3.63,"h":3.76,"l":3.63,"n":9,"o":3.76,"t":"2026-09-29T17:15:00Z","v":371,"vw":3.695},{"c":3.77,"h":3.77,"l":3.725,"n":25,"o":3.725,"t":"2026-09-29T17:30:00Z","v":1760,"vw":3.753333},{"c":3.83,"h":3.83,"l":3.78,"n":34,"o":3.78,"t":"2026-09-29T18:00:00Z","v":7639,"vw":3.804877},{"c":3.79,"h":3.82,"l":3.79,"n":12,"o":3.82,"t":"2026-09-29T18:15:00Z","v":3009,"vw":3.801705},{"c":3.79,"h":3.8072,"l":3.79,"n":6,"o":3.8,"t":"2026-09-29T18:30:00Z","v":7002,"vw":3.802714},{"c":3.79,"h":3.82,"l":3.76,"n":11,"o":3.77,"t":"2026-09-29T18:45:00Z","v":1050,"vw":3.785993},{"c":3.79,"h":3.79,"l":3.79,"n":3,"o":3.79,"t":"2026-09-29T19:00:00Z","v":567,"vw":3.79},{"c":3.8,"h":3.8,"l":3.79,"n":8,"o":3.79,"t":"2026-09-29T19:15:00Z","v":902,"vw":3.794152},{"c":3.86,"h":3.86,"l":3.785,"n":77,"o":3.81,"t":"2026-09-29T19:45:00Z","v":8528,"vw":3.835451},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-09-29T20:00:00Z","v":679,"vw":3.8},{"c":3.83,"h":3.86,"l":3.83,"n":7,"o":3.86,"t":"2026-09-30T13:30:00Z","v":4954,"vw":3.857576},{"c":3.88,"h":3.95,"l":3.84,"n":57,"o":3.84,"t":"2026-09-30T14:15:00Z","v":24711,"vw":3.898314},{"c":3.915,"h":3.915,"l":3.88,"n":3,"o":3.88,"t":"2026-09-30T14:30:00Z","v":209,"vw":3.8975},{"c":3.8,"h":3.93,"l":3.8,"n":124,"o":3.93,"t":"2026-09-30T14:45:00Z","v":32442,"vw":3.871001},{"c":3.825,"h":3.85,"l":3.8,"n":33,"o":3.84,"t":"2026-09-30T15:15:00Z","v":7399,"vw":3.819592},{"c":3.855,"h":3.855,"l":3.825,"n":15,"o":3.825,"t":"2026-09-30T15:30:00Z","v":2838,"vw":3.85},{"c":3.85,"h":3.85,"l":3.82,"n":9,"o":3.83,"t":"2026-09-30T15:45:00Z","v":1614,"vw":3.836119},{"c":3.85,"h":3.8599,"l":3.85,"n":6,"o":3.8599,"t":"2026-09-30T16:00:00Z","v":698,"vw":3.85825},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-09-30T16:15:00Z","v":100,"vw":3.84},{"c":3.865,"h":3.865,"l":3.865,"n":1,"o":3.865,"t":"2026-09-30T16:30:00Z","v":100,"vw":3.865},{"c":3.8555,"h":3.8555,"l":3.8555,"n":1,"o":3.8555,"t":"2026-09-30T16:45:00Z","v":100,"vw":3.8555},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-30T17:15:00Z","v":100,"vw":3.85},{"c":3.865,"h":3.865,"l":3.865,"n":1,"o":3.865,"t":"2026-09-30T17:30:00Z","v":300,"vw":3.865},{"c":3.85,"h":3.8543,"l":3.85,"n":2,"o":3.8543,"t":"2026-09-30T18:00:00Z","v":1600,"vw":3.854031},{"c":3.85,"h":3.86,"l":3.85,"n":14,"o":3.85,"t":"2026-09-30T18:30:00Z","v":15885,"vw":3.850063},{"c":3.91,"h":3.91,"l":3.85,"n":31,"o":3.85,"t":"2026-09-30T18:45:00Z","v":9581,"vw":3.88475},{"c":3.91,"h":3.91,"l":3.9,"n":18,"o":3.9,"t":"2026-09-30T19:00:00Z","v":2426,"vw":3.904075},{"c":3.9,"h":3.9,"l":3.9,"n":7,"o":3.9,"t":"2026-09-30T19:15:00Z","v":380,"vw":3.9},{"c":3.9,"h":3.9017,"l":3.9,"n":10,"o":3.9,"t":"2026-09-30T19:30:00Z","v":777,"vw":3.900273},{"c":3.88,"h":3.91,"l":3.87,"n":90,"o":3.9,"t":"2026-09-30T19:45:00Z","v":6632,"vw":3.892507},{"c":3.91,"h":3.91,"l":3.91,"n":5,"o":3.91,"t":"2026-09-30T20:00:00Z","v":649,"vw":3.91},{"c":3.9311,"h":3.9311,"l":3.9311,"n":1,"o":3.9311,"t":"2026-10-01T11:00:00Z","v":289,"vw":3.9311},{"c":3.9,"h":3.91,"l":3.89,"n":12,"o":3.91,"t":"2026-10-01T13:30:00Z","v":1179,"vw":3.895662},{"c":3.92,"h":3.92,"l":3.92,"n":6,"o":3.92,"t":"2026-10-01T13:45:00Z","v":820,"vw":3.92},{"c":3.87,"h":3.93,"l":3.87,"n":13,"o":3.93,"t":"2026-10-01T14:00:00Z","v":1373,"vw":3.903328},{"c":3.8664,"h":3.89,"l":3.85,"n":44,"o":3.8609,"t":"2026-10-01T15:00:00Z","v":60872,"vw":3.874739},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-01T15:15:00Z","v":600,"vw":3.86},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-10-01T15:30:00Z","v":255,"vw":3.86},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-01T15:45:00Z","v":100,"vw":3.86},{"c":3.86,"h":3.86,"l":3.86,"n":8,"o":3.86,"t":"2026-10-01T16:00:00Z","v":901,"vw":3.86},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-01T16:15:00Z","v":1900,"vw":3.85},{"c":3.85,"h":3.865,"l":3.85,"n":9,"o":3.865,"t":"2026-10-01T16:30:00Z","v":5520,"vw":3.863889},{"c":3.85,"h":3.865,"l":3.85,"n":2,"o":3.865,"t":"2026-10-01T16:45:00Z","v":2400,"vw":3.8625},{"c":3.85,"h":3.85,"l":3.85,"n":11,"o":3.85,"t":"2026-10-01T17:00:00Z","v":658,"vw":3.85},{"c":3.835,"h":3.835,"l":3.835,"n":1,"o":3.835,"t":"2026-10-01T17:30:00Z","v":100,"vw":3.835},{"c":3.84,"h":3.84,"l":3.84,"n":3,"o":3.84,"t":"2026-10-01T17:45:00Z","v":210,"vw":3.84},{"c":3.825,"h":3.8325,"l":3.825,"n":3,"o":3.8325,"t":"2026-10-01T18:00:00Z","v":300,"vw":3.8275},{"c":3.81,"h":3.825,"l":3.8,"n":15,"o":3.825,"t":"2026-10-01T18:15:00Z","v":1070,"vw":3.813205},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-01T18:30:00Z","v":100,"vw":3.81},{"c":3.81,"h":3.81,"l":3.8,"n":10,"o":3.81,"t":"2026-10-01T19:00:00Z","v":811,"vw":3.80875},{"c":3.8,"h":3.81,"l":3.8,"n":5,"o":3.81,"t":"2026-10-01T19:15:00Z","v":600,"vw":3.805},{"c":3.8,"h":3.81,"l":3.8,"n":18,"o":3.8,"t":"2026-10-01T19:30:00Z","v":2446,"vw":3.800869},{"c":3.75,"h":3.82,"l":3.75,"n":193,"o":3.8,"t":"2026-10-01T19:45:00Z","v":31953,"vw":3.794156},{"c":3.78,"h":3.78,"l":3.78,"n":5,"o":3.78,"t":"2026-10-01T20:00:00Z","v":35832,"vw":3.78},{"c":3.8,"h":3.8,"l":3.77,"n":12,"o":3.77,"t":"2026-10-02T13:30:00Z","v":712,"vw":3.794787},{"c":3.8,"h":3.8299,"l":3.8,"n":4,"o":3.8299,"t":"2026-10-02T13:45:00Z","v":1220,"vw":3.805392},{"c":3.77,"h":3.795,"l":3.77,"n":6,"o":3.791,"t":"2026-10-02T14:30:00Z","v":1427,"vw":3.792655},{"c":3.775,"h":3.78,"l":3.775,"n":7,"o":3.78,"t":"2026-10-02T14:45:00Z","v":1002,"vw":3.779444},{"c":3.775,"h":3.775,"l":3.775,"n":1,"o":3.775,"t":"2026-10-02T15:00:00Z","v":1000,"vw":3.775},{"c":3.7501,"h":3.8,"l":3.7501,"n":18,"o":3.79,"t":"2026-10-02T15:15:00Z","v":9626,"vw":3.79571},{"c":3.7704,"h":3.7704,"l":3.76,"n":5,"o":3.76,"t":"2026-10-02T16:00:00Z","v":6500,"vw":3.765623},{"c":3.79,"h":3.79,"l":3.76,"n":4,"o":3.76,"t":"2026-10-02T16:15:00Z","v":6251,"vw":3.78184},{"c":3.785,"h":3.785,"l":3.785,"n":3,"o":3.785,"t":"2026-10-02T16:30:00Z","v":265,"vw":3.785},{"c":3.77,"h":3.77,"l":3.77,"n":13,"o":3.77,"t":"2026-10-02T17:00:00Z","v":15000,"vw":3.77},{"c":3.75,"h":3.765,"l":3.75,"n":16,"o":3.765,"t":"2026-10-02T17:15:00Z","v":1530,"vw":3.7524},{"c":3.7599,"h":3.7599,"l":3.7599,"n":1,"o":3.7599,"t":"2026-10-02T17:30:00Z","v":2000,"vw":3.7599},{"c":3.75,"h":3.76,"l":3.75,"n":4,"o":3.76,"t":"2026-10-02T18:15:00Z","v":472,"vw":3.753036},{"c":3.7501,"h":3.7501,"l":3.75,"n":6,"o":3.75,"t":"2026-10-02T18:30:00Z","v":3279,"vw":3.750041},{"c":3.73,"h":3.74,"l":3.72,"n":13,"o":3.73,"t":"2026-10-02T18:45:00Z","v":3114,"vw":3.7336},{"c":3.7201,"h":3.76,"l":3.7201,"n":6,"o":3.76,"t":"2026-10-02T19:00:00Z","v":1037,"vw":3.74354},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-10-02T19:30:00Z","v":200,"vw":3.76},{"c":3.77,"h":3.805,"l":3.77,"n":38,"o":3.77,"t":"2026-10-02T19:45:00Z","v":27384,"vw":3.797249},{"c":3.77,"h":3.77,"l":3.77,"n":3,"o":3.77,"t":"2026-10-02T20:00:00Z","v":513,"vw":3.77},{"c":3.79,"h":3.82,"l":3.7699,"n":19,"o":3.82,"t":"2026-10-05T13:30:00Z","v":4895,"vw":3.798736},{"c":3.79,"h":3.8399,"l":3.79,"n":9,"o":3.8399,"t":"2026-10-05T13:45:00Z","v":1346,"vw":3.809792},{"c":3.7601,"h":3.7601,"l":3.76,"n":9,"o":3.76,"t":"2026-10-05T14:15:00Z","v":965,"vw":3.76005},{"c":3.765,"h":3.765,"l":3.765,"n":1,"o":3.765,"t":"2026-10-05T14:45:00Z","v":1000,"vw":3.765},{"c":3.7507,"h":3.7507,"l":3.7507,"n":2,"o":3.7507,"t":"2026-10-05T15:00:00Z","v":171,"vw":3.7507},{"c":3.765,"h":3.8,"l":3.735,"n":39,"o":3.765,"t":"2026-10-05T16:00:00Z","v":11108,"vw":3.773093},{"c":3.79,"h":3.79,"l":3.76,"n":10,"o":3.78,"t":"2026-10-05T18:15:00Z","v":1668,"vw":3.763436},{"c":3.775,"h":3.775,"l":3.775,"n":4,"o":3.775,"t":"2026-10-05T18:45:00Z","v":1040,"vw":3.775},{"c":3.775,"h":3.775,"l":3.775,"n":1,"o":3.775,"t":"2026-10-05T19:00:00Z","v":200,"vw":3.775},{"c":3.7863,"h":3.7863,"l":3.7863,"n":2,"o":3.7863,"t":"2026-10-05T19:15:00Z","v":191,"vw":3.7863},{"c":3.77,"h":3.785,"l":3.765,"n":38,"o":3.77,"t":"2026-10-05T19:45:00Z","v":2274,"vw":3.769299},{"c":3.76,"h":3.76,"l":3.76,"n":5,"o":3.76,"t":"2026-10-05T20:00:00Z","v":1788,"vw":3.76},{"c":3.8352,"h":3.8352,"l":3.8352,"n":3,"o":3.8352,"t":"2026-10-05T21:45:00Z","v":261,"vw":3.8352},{"c":3.7887,"h":3.79,"l":3.75,"n":14,"o":3.75,"t":"2026-10-06T13:30:00Z","v":1378,"vw":3.786495},{"c":3.79,"h":3.79,"l":3.78,"n":4,"o":3.78,"t":"2026-10-06T14:15:00Z","v":310,"vw":3.786667},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-10-06T15:00:00Z","v":615,"vw":3.82},{"c":3.79,"h":3.79,"l":3.79,"n":3,"o":3.79,"t":"2026-10-06T15:30:00Z","v":400,"vw":3.79},{"c":3.76,"h":3.79,"l":3.76,"n":28,"o":3.79,"t":"2026-10-06T15:45:00Z","v":2392,"vw":3.768947},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-06T16:15:00Z","v":110,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":16,"o":3.77,"t":"2026-10-06T16:30:00Z","v":987,"vw":3.77},{"c":3.77,"h":3.79,"l":3.77,"n":22,"o":3.77,"t":"2026-10-06T16:45:00Z","v":1761,"vw":3.779394},{"c":3.78,"h":3.78,"l":3.77,"n":11,"o":3.77,"t":"2026-10-06T17:00:00Z","v":750,"vw":3.775714},{"c":3.77,"h":3.77,"l":3.77,"n":16,"o":3.77,"t":"2026-10-06T17:15:00Z","v":939,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":19,"o":3.77,"t":"2026-10-06T17:30:00Z","v":1200,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":21,"o":3.77,"t":"2026-10-06T17:45:00Z","v":1166,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":19,"o":3.77,"t":"2026-10-06T18:00:00Z","v":1240,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":27,"o":3.77,"t":"2026-10-06T18:15:00Z","v":1583,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":25,"o":3.77,"t":"2026-10-06T18:30:00Z","v":1416,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":25,"o":3.77,"t":"2026-10-06T18:45:00Z","v":1340,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":27,"o":3.77,"t":"2026-10-06T19:00:00Z","v":1720,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":26,"o":3.77,"t":"2026-10-06T19:15:00Z","v":1554,"vw":3.77},{"c":3.76,"h":3.78,"l":3.76,"n":49,"o":3.77,"t":"2026-10-06T19:30:00Z","v":4344,"vw":3.77},{"c":3.76,"h":3.77,"l":3.76,"n":39,"o":3.77,"t":"2026-10-06T19:45:00Z","v":2713,"vw":3.763241},{"c":3.76,"h":3.76,"l":3.76,"n":3,"o":3.76,"t":"2026-10-06T20:00:00Z","v":262,"vw":3.76},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-06T21:00:00Z","v":100,"vw":3.78},{"c":3.7603,"h":3.7603,"l":3.7603,"n":1,"o":3.7603,"t":"2026-10-06T23:15:00Z","v":200,"vw":3.7603},{"c":3.77,"h":3.77,"l":3.75,"n":8,"o":3.75,"t":"2026-10-07T13:30:00Z","v":3763,"vw":3.757028},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-07T13:45:00Z","v":400,"vw":3.75},{"c":3.75,"h":3.75,"l":3.75,"n":4,"o":3.75,"t":"2026-10-07T14:00:00Z","v":910,"vw":3.75},{"c":3.75,"h":3.77,"l":3.75,"n":8,"o":3.7552,"t":"2026-10-07T14:15:00Z","v":1838,"vw":3.761814},{"c":3.6613,"h":3.7201,"l":3.6613,"n":18,"o":3.72,"t":"2026-10-07T15:15:00Z","v":21041,"vw":3.69394},{"c":3.68,"h":3.68,"l":3.68,"n":2,"o":3.68,"t":"2026-10-07T15:30:00Z","v":142,"vw":3.68},{"c":3.705,"h":3.705,"l":3.705,"n":1,"o":3.705,"t":"2026-10-07T15:45:00Z","v":100,"vw":3.705},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-07T16:15:00Z","v":300,"vw":3.71},{"c":3.705,"h":3.705,"l":3.705,"n":1,"o":3.705,"t":"2026-10-07T16:30:00Z","v":100,"vw":3.705},{"c":3.705,"h":3.705,"l":3.69,"n":2,"o":3.69,"t":"2026-10-07T16:45:00Z","v":300,"vw":3.695},{"c":3.705,"h":3.705,"l":3.705,"n":1,"o":3.705,"t":"2026-10-07T17:00:00Z","v":1000,"vw":3.705},{"c":3.695,"h":3.705,"l":3.69,"n":14,"o":3.705,"t":"2026-10-07T18:15:00Z","v":1607,"vw":3.699003},{"c":3.695,"h":3.695,"l":3.695,"n":11,"o":3.695,"t":"2026-10-07T18:45:00Z","v":1242,"vw":3.695},{"c":3.695,"h":3.695,"l":3.69,"n":6,"o":3.69,"t":"2026-10-07T19:00:00Z","v":443,"vw":3.6925},{"c":3.695,"h":3.695,"l":3.695,"n":1,"o":3.695,"t":"2026-10-07T19:30:00Z","v":100,"vw":3.695},{"c":3.67,"h":3.7099,"l":3.67,"n":19,"o":3.695,"t":"2026-10-07T19:45:00Z","v":2870,"vw":3.686647},{"c":3.68,"h":3.68,"l":3.68,"n":5,"o":3.68,"t":"2026-10-07T20:00:00Z","v":219,"vw":3.68},{"c":3.71,"h":3.715,"l":3.68,"n":60,"o":3.7,"t":"2026-10-08T13:30:00Z","v":48423,"vw":3.699592},{"c":3.71,"h":3.71,"l":3.71,"n":4,"o":3.71,"t":"2026-10-08T13:45:00Z","v":5400,"vw":3.71},{"c":3.6857,"h":3.7376,"l":3.6857,"n":6,"o":3.69,"t":"2026-10-08T14:00:00Z","v":1329,"vw":3.714488},{"c":3.7256,"h":3.7256,"l":3.71,"n":4,"o":3.71,"t":"2026-10-08T14:30:00Z","v":379,"vw":3.721361},{"c":3.715,"h":3.715,"l":3.7,"n":3,"o":3.7,"t":"2026-10-08T14:45:00Z","v":210,"vw":3.7075},{"c":3.715,"h":3.715,"l":3.715,"n":18,"o":3.715,"t":"2026-10-08T15:00:00Z","v":2806,"vw":3.715},{"c":3.71,"h":3.71,"l":3.68,"n":5,"o":3.68,"t":"2026-10-08T15:15:00Z","v":562,"vw":3.70096},{"c":3.71,"h":3.7395,"l":3.71,"n":2,"o":3.7395,"t":"2026-10-08T15:30:00Z","v":418,"vw":3.725385},{"c":3.7,"h":3.7,"l":3.68,"n":9,"o":3.68,"t":"2026-10-08T15:45:00Z","v":1200,"vw":3.68381},{"c":3.68,"h":3.7,"l":3.68,"n":17,"o":3.7,"t":"2026-10-08T16:00:00Z","v":2138,"vw":3.697895},{"c":3.7,"h":3.7,"l":3.7,"n":11,"o":3.7,"t":"2026-10-08T16:15:00Z","v":984,"vw":3.7},{"c":3.68,"h":3.7,"l":3.68,"n":22,"o":3.695,"t":"2026-10-08T18:15:00Z","v":2744,"vw":3.697132},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-08T18:30:00Z","v":100,"vw":3.69},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-08T19:30:00Z","v":497,"vw":3.69},{"c":3.7,"h":3.708,"l":3.68,"n":77,"o":3.7,"t":"2026-10-08T19:45:00Z","v":11584,"vw":3.69865},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-10-08T20:00:00Z","v":1713,"vw":3.7},{"c":3.72,"h":3.72,"l":3.7,"n":3,"o":3.7,"t":"2026-10-09T13:30:00Z","v":1541,"vw":3.707792},{"c":3.7064,"h":3.7064,"l":3.7064,"n":1,"o":3.7064,"t":"2026-10-09T14:15:00Z","v":100,"vw":3.7064},{"c":3.685,"h":3.7,"l":3.685,"n":6,"o":3.7,"t":"2026-10-09T14:30:00Z","v":6358,"vw":3.699377},{"c":3.67,"h":3.68,"l":3.67,"n":6,"o":3.68,"t":"2026-10-09T14:45:00Z","v":630,"vw":3.671683},{"c":3.685,"h":3.685,"l":3.66,"n":16,"o":3.665,"t":"2026-10-09T15:00:00Z","v":3041,"vw":3.665939},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-09T15:15:00Z","v":259,"vw":3.66},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-09T15:30:00Z","v":125,"vw":3.67},{"c":3.665,"h":3.665,"l":3.6618,"n":3,"o":3.6618,"t":"2026-10-09T15:45:00Z","v":730,"vw":3.663152},{"c":3.655,"h":3.66,"l":3.65,"n":20,"o":3.66,"t":"2026-10-09T16:00:00Z","v":1616,"vw":3.656716},{"c":3.66,"h":3.66,"l":3.655,"n":4,"o":3.655,"t":"2026-10-09T16:15:00Z","v":297,"vw":3.6575},{"c":3.6599,"h":3.6599,"l":3.6599,"n":1,"o":3.6599,"t":"2026-10-09T17:00:00Z","v":150,"vw":3.6599},{"c":3.6004,"h":3.66,"l":3.6,"n":45,"o":3.66,"t":"2026-10-09T17:15:00Z","v":42558,"vw":3.614036},{"c":3.5701,"h":3.5701,"l":3.5701,"n":1,"o":3.5701,"t":"2026-10-09T17:30:00Z","v":400,"vw":3.5701},{"c":3.61,"h":3.62,"l":3.595,"n":10,"o":3.595,"t":"2026-10-09T17:45:00Z","v":9506,"vw":3.596612},{"c":3.58,"h":3.62,"l":3.58,"n":24,"o":3.6,"t":"2026-10-09T18:00:00Z","v":2279,"vw":3.609732},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-09T18:15:00Z","v":755,"vw":3.6},{"c":3.5919,"h":3.6,"l":3.58,"n":5,"o":3.58,"t":"2026-10-09T18:30:00Z","v":4210,"vw":3.590452},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-09T18:45:00Z","v":1000,"vw":3.59},{"c":3.6,"h":3.6,"l":3.5912,"n":2,"o":3.5912,"t":"2026-10-09T19:00:00Z","v":5300,"vw":3.599502},{"c":3.59,"h":3.59,"l":3.5701,"n":4,"o":3.5701,"t":"2026-10-09T19:15:00Z","v":4802,"vw":3.571344},{"c":3.57,"h":3.58,"l":3.57,"n":15,"o":3.5764,"t":"2026-10-09T19:30:00Z","v":3019,"vw":3.578439},{"c":3.58,"h":3.58,"l":3.57,"n":39,"o":3.57,"t":"2026-10-09T19:45:00Z","v":2434,"vw":3.577143},{"c":3.6,"h":3.6,"l":3.6,"n":4,"o":3.6,"t":"2026-10-09T20:00:00Z","v":668,"vw":3.6},{"c":3.6086,"h":3.61,"l":3.59,"n":21,"o":3.61,"t":"2026-10-12T13:30:00Z","v":22896,"vw":3.60913},{"c":3.59,"h":3.61,"l":3.59,"n":4,"o":3.61,"t":"2026-10-12T13:45:00Z","v":1012,"vw":3.592178},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-12T14:00:00Z","v":111,"vw":3.59},{"c":3.6,"h":3.605,"l":3.6,"n":8,"o":3.605,"t":"2026-10-12T14:15:00Z","v":10164,"vw":3.600051},{"c":3.57,"h":3.57,"l":3.57,"n":5,"o":3.57,"t":"2026-10-12T14:30:00Z","v":171,"vw":3.57},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-12T15:00:00Z","v":189,"vw":3.57},{"c":3.58,"h":3.58,"l":3.57,"n":6,"o":3.57,"t":"2026-10-12T15:15:00Z","v":295,"vw":3.575},{"c":3.56,"h":3.58,"l":3.55,"n":13,"o":3.58,"t":"2026-10-12T15:45:00Z","v":3383,"vw":3.568341},{"c":3.575,"h":3.575,"l":3.575,"n":1,"o":3.575,"t":"2026-10-12T17:15:00Z","v":5000,"vw":3.575},{"c":3.5719,"h":3.59,"l":3.5706,"n":14,"o":3.58,"t":"2026-10-12T17:45:00Z","v":2027,"vw":3.581725},{"c":3.58,"h":3.59,"l":3.58,"n":8,"o":3.58,"t":"2026-10-12T18:00:00Z","v":739,"vw":3.586667},{"c":3.585,"h":3.59,"l":3.58,"n":14,"o":3.5853,"t":"2026-10-12T19:15:00Z","v":3956,"vw":3.584259},{"c":3.57,"h":3.59,"l":3.57,"n":9,"o":3.59,"t":"2026-10-12T19:30:00Z","v":832,"vw":3.577836},{"c":3.58,"h":3.59,"l":3.58,"n":12,"o":3.59,"t":"2026-10-12T19:45:00Z","v":319,"vw":3.585},{"c":3.57,"h":3.57,"l":3.57,"n":3,"o":3.57,"t":"2026-10-12T20:00:00Z","v":345,"vw":3.57},{"c":3.57,"h":3.59,"l":3.57,"n":6,"o":3.59,"t":"2026-10-13T13:30:00Z","v":7432,"vw":3.589457},{"c":3.5899,"h":3.5899,"l":3.58,"n":5,"o":3.58,"t":"2026-10-13T14:00:00Z","v":732,"vw":3.586767},{"c":3.58,"h":3.59,"l":3.57,"n":19,"o":3.59,"t":"2026-10-13T14:15:00Z","v":2532,"vw":3.584624},{"c":3.5899,"h":3.59,"l":3.5798,"n":24,"o":3.59,"t":"2026-10-13T14:30:00Z","v":13026,"vw":3.58143},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-13T14:45:00Z","v":578,"vw":3.58},{"c":3.58,"h":3.58,"l":3.5778,"n":2,"o":3.5778,"t":"2026-10-13T15:00:00Z","v":5000,"vw":3.5789},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-13T16:00:00Z","v":804,"vw":3.58},{"c":3.58,"h":3.58,"l":3.565,"n":45,"o":3.57,"t":"2026-10-13T17:30:00Z","v":9345,"vw":3.571269},{"c":3.58,"h":3.58,"l":3.56,"n":17,"o":3.57,"t":"2026-10-13T17:45:00Z","v":843,"vw":3.57},{"c":3.554,"h":3.554,"l":3.554,"n":3,"o":3.554,"t":"2026-10-13T18:00:00Z","v":183,"vw":3.554},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-10-13T19:15:00Z","v":192,"vw":3.55},{"c":3.58,"h":3.59,"l":3.565,"n":41,"o":3.565,"t":"2026-10-13T19:30:00Z","v":7153,"vw":3.577578},{"c":3.58,"h":3.586,"l":3.55,"n":28,"o":3.56,"t":"2026-10-13T19:45:00Z","v":1304,"vw":3.564741},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-13T20:00:00Z","v":2065,"vw":3.57},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-14T13:30:00Z","v":1228,"vw":3.55},{"c":3.57,"h":3.6,"l":3.57,"n":9,"o":3.6,"t":"2026-10-14T13:45:00Z","v":2482,"vw":3.581828},{"c":3.53,"h":3.57,"l":3.53,"n":14,"o":3.57,"t":"2026-10-14T14:00:00Z","v":4664,"vw":3.550867},{"c":3.5001,"h":3.53,"l":3.5,"n":18,"o":3.515,"t":"2026-10-14T14:15:00Z","v":12322,"vw":3.501695},{"c":3.5065,"h":3.5299,"l":3.5,"n":16,"o":3.5299,"t":"2026-10-14T14:30:00Z","v":4608,"vw":3.525084},{"c":3.5,"h":3.5,"l":3.5,"n":21,"o":3.5,"t":"2026-10-14T14:45:00Z","v":6263,"vw":3.5},{"c":3.51,"h":3.53,"l":3.48,"n":32,"o":3.49,"t":"2026-10-14T15:00:00Z","v":4849,"vw":3.49059},{"c":3.52,"h":3.53,"l":3.5101,"n":4,"o":3.5101,"t":"2026-10-14T15:15:00Z","v":600,"vw":3.516717},{"c":3.505,"h":3.505,"l":3.48,"n":8,"o":3.48,"t":"2026-10-14T15:30:00Z","v":382,"vw":3.491111},{"c":3.51,"h":3.52,"l":3.505,"n":16,"o":3.505,"t":"2026-10-14T16:00:00Z","v":967,"vw":3.51068},{"c":3.505,"h":3.51,"l":3.505,"n":13,"o":3.51,"t":"2026-10-14T16:15:00Z","v":2166,"vw":3.506241},{"c":3.5,"h":3.51,"l":3.5,"n":12,"o":3.51,"t":"2026-10-14T16:30:00Z","v":1933,"vw":3.504335},{"c":3.48,"h":3.49,"l":3.48,"n":15,"o":3.485,"t":"2026-10-14T16:45:00Z","v":814,"vw":3.485357},{"c":3.485,"h":3.485,"l":3.485,"n":7,"o":3.485,"t":"2026-10-14T17:15:00Z","v":527,"vw":3.485},{"c":3.49,"h":3.49,"l":3.49,"n":4,"o":3.49,"t":"2026-10-14T17:30:00Z","v":950,"vw":3.49},{"c":3.5068,"h":3.5068,"l":3.49,"n":5,"o":3.49,"t":"2026-10-14T17:45:00Z","v":454,"vw":3.502702},{"c":3.5,"h":3.51,"l":3.48,"n":30,"o":3.5049,"t":"2026-10-14T18:15:00Z","v":8851,"vw":3.499703},{"c":3.49,"h":3.5099,"l":3.49,"n":6,"o":3.5099,"t":"2026-10-14T18:30:00Z","v":1910,"vw":3.496661},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-14T18:45:00Z","v":100,"vw":3.49},{"c":3.49,"h":3.51,"l":3.49,"n":21,"o":3.49,"t":"2026-10-14T19:00:00Z","v":2135,"vw":3.491875},{"c":3.4701,"h":3.5,"l":3.47,"n":35,"o":3.49,"t":"2026-10-14T19:30:00Z","v":12227,"vw":3.477488},{"c":3.47,"h":3.48,"l":3.45,"n":106,"o":3.47,"t":"2026-10-14T19:45:00Z","v":24423,"vw":3.463406},{"c":3.46,"h":3.46,"l":3.46,"n":5,"o":3.46,"t":"2026-10-14T20:00:00Z","v":806,"vw":3.46},{"c":3.5,"h":3.5,"l":3.45,"n":5,"o":3.45,"t":"2026-10-15T13:30:00Z","v":1859,"vw":3.490748},{"c":3.46,"h":3.468,"l":3.46,"n":3,"o":3.468,"t":"2026-10-15T14:30:00Z","v":1001,"vw":3.4672},{"c":3.46,"h":3.47,"l":3.46,"n":14,"o":3.46,"t":"2026-10-15T14:45:00Z","v":3962,"vw":3.460425},{"c":3.475,"h":3.475,"l":3.47,"n":8,"o":3.47,"t":"2026-10-15T15:00:00Z","v":1795,"vw":3.472787},{"c":3.47,"h":3.47,"l":3.4696,"n":2,"o":3.4696,"t":"2026-10-15T15:30:00Z","v":3066,"vw":3.469974},{"c":3.465,"h":3.47,"l":3.46,"n":6,"o":3.46,"t":"2026-10-15T15:45:00Z","v":2300,"vw":3.46587},{"c":3.46,"h":3.5,"l":3.46,"n":9,"o":3.5,"t":"2026-10-15T16:00:00Z","v":1545,"vw":3.473514},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-15T16:30:00Z","v":100,"vw":3.45},{"c":3.4695,"h":3.4695,"l":3.4695,"n":1,"o":3.4695,"t":"2026-10-15T16:45:00Z","v":555,"vw":3.4695},{"c":3.4502,"h":3.4695,"l":3.45,"n":8,"o":3.4695,"t":"2026-10-15T17:00:00Z","v":2569,"vw":3.457365},{"c":3.45,"h":3.45,"l":3.45,"n":21,"o":3.45,"t":"2026-10-15T17:15:00Z","v":4691,"vw":3.45},{"c":3.44,"h":3.44,"l":3.44,"n":7,"o":3.44,"t":"2026-10-15T17:30:00Z","v":1280,"vw":3.44},{"c":3.44,"h":3.4476,"l":3.44,"n":4,"o":3.44,"t":"2026-10-15T17:45:00Z","v":549,"vw":3.444826},{"c":3.44,"h":3.45,"l":3.44,"n":9,"o":3.44,"t":"2026-10-15T18:00:00Z","v":909,"vw":3.444932},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-15T18:15:00Z","v":100,"vw":3.44},{"c":3.44,"h":3.445,"l":3.44,"n":4,"o":3.445,"t":"2026-10-15T18:45:00Z","v":1387,"vw":3.443656},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-15T19:00:00Z","v":100,"vw":3.44},{"c":3.435,"h":3.4499,"l":3.43,"n":31,"o":3.4412,"t":"2026-10-15T19:30:00Z","v":10033,"vw":3.440884},{"c":3.43,"h":3.44,"l":3.42,"n":34,"o":3.43,"t":"2026-10-15T19:45:00Z","v":3555,"vw":3.432295},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-10-15T20:00:00Z","v":145,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-15T20:30:00Z","v":900,"vw":3.42},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-16T09:00:00Z","v":1500,"vw":3.5},{"c":3.435,"h":3.44,"l":3.435,"n":14,"o":3.44,"t":"2026-10-16T13:30:00Z","v":2907,"vw":3.436329},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-16T13:45:00Z","v":361,"vw":3.44},{"c":3.42,"h":3.44,"l":3.42,"n":6,"o":3.43,"t":"2026-10-16T14:30:00Z","v":1340,"vw":3.43194},{"c":3.4376,"h":3.4376,"l":3.4376,"n":1,"o":3.4376,"t":"2026-10-16T14:45:00Z","v":100,"vw":3.4376},{"c":3.4346,"h":3.4346,"l":3.4346,"n":1,"o":3.4346,"t":"2026-10-16T15:00:00Z","v":100,"vw":3.4346},{"c":3.4299,"h":3.4299,"l":3.42,"n":6,"o":3.4221,"t":"2026-10-16T15:15:00Z","v":621,"vw":3.423071},{"c":3.39,"h":3.425,"l":3.39,"n":47,"o":3.42,"t":"2026-10-16T15:30:00Z","v":65301,"vw":3.4068},{"c":3.388,"h":3.388,"l":3.37,"n":9,"o":3.38,"t":"2026-10-16T15:45:00Z","v":2075,"vw":3.37654},{"c":3.371,"h":3.371,"l":3.37,"n":6,"o":3.37,"t":"2026-10-16T16:00:00Z","v":3067,"vw":3.370673},{"c":3.38,"h":3.38,"l":3.37,"n":6,"o":3.3702,"t":"2026-10-16T16:15:00Z","v":1492,"vw":3.372925},{"c":3.335,"h":3.385,"l":3.32,"n":69,"o":3.38,"t":"2026-10-16T16:30:00Z","v":78969,"vw":3.333978},{"c":3.335,"h":3.335,"l":3.335,"n":2,"o":3.335,"t":"2026-10-16T16:45:00Z","v":1800,"vw":3.335},{"c":3.36,"h":3.36,"l":3.36,"n":3,"o":3.36,"t":"2026-10-16T17:15:00Z","v":908,"vw":3.36},{"c":3.33,"h":3.36,"l":3.33,"n":10,"o":3.33,"t":"2026-10-16T17:30:00Z","v":1794,"vw":3.3371},{"c":3.34,"h":3.34,"l":3.34,"n":6,"o":3.34,"t":"2026-10-16T17:45:00Z","v":2101,"vw":3.34},{"c":3.33,"h":3.35,"l":3.33,"n":21,"o":3.35,"t":"2026-10-16T18:15:00Z","v":1376,"vw":3.344577},{"c":3.35,"h":3.35,"l":3.34,"n":5,"o":3.34,"t":"2026-10-16T18:30:00Z","v":5900,"vw":3.340169},{"c":3.3,"h":3.32,"l":3.3,"n":26,"o":3.32,"t":"2026-10-16T19:00:00Z","v":15966,"vw":3.301357},{"c":3.2801,"h":3.3,"l":3.28,"n":12,"o":3.3,"t":"2026-10-16T19:15:00Z","v":7096,"vw":3.283743},{"c":3.295,"h":3.31,"l":3.29,"n":25,"o":3.298,"t":"2026-10-16T19:30:00Z","v":7246,"vw":3.300494},{"c":3.31,"h":3.31,"l":3.29,"n":33,"o":3.29,"t":"2026-10-16T19:45:00Z","v":2757,"vw":3.306216},{"c":3.3,"h":3.3,"l":3.3,"n":6,"o":3.3,"t":"2026-10-16T20:00:00Z","v":808,"vw":3.3},{"c":3.3532,"h":3.3532,"l":3.3532,"n":1,"o":3.3532,"t":"2026-10-19T10:30:00Z","v":100,"vw":3.3532},{"c":3.36,"h":3.36,"l":3.33,"n":9,"o":3.33,"t":"2026-10-19T11:45:00Z","v":1666,"vw":3.353788},{"c":3.3,"h":3.36,"l":3.3,"n":7,"o":3.36,"t":"2026-10-19T13:15:00Z","v":1972,"vw":3.352759},{"c":3.28,"h":3.315,"l":3.28,"n":21,"o":3.3,"t":"2026-10-19T13:30:00Z","v":10071,"vw":3.288899},{"c":3.325,"h":3.325,"l":3.325,"n":1,"o":3.325,"t":"2026-10-19T13:45:00Z","v":100,"vw":3.325},{"c":3.29,"h":3.325,"l":3.28,"n":38,"o":3.3,"t":"2026-10-19T14:00:00Z","v":5103,"vw":3.298471},{"c":3.295,"h":3.31,"l":3.295,"n":17,"o":3.295,"t":"2026-10-19T14:15:00Z","v":3792,"vw":3.300275},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-19T14:30:00Z","v":100,"vw":3.28},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-19T14:45:00Z","v":1100,"vw":3.29},{"c":3.28,"h":3.28,"l":3.28,"n":3,"o":3.28,"t":"2026-10-19T15:15:00Z","v":116,"vw":3.28},{"c":3.27,"h":3.28,"l":3.27,"n":13,"o":3.27,"t":"2026-10-19T15:45:00Z","v":1092,"vw":3.27625},{"c":3.27,"h":3.27,"l":3.27,"n":4,"o":3.27,"t":"2026-10-19T16:00:00Z","v":322,"vw":3.27},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-19T16:15:00Z","v":150,"vw":3.28},{"c":3.265,"h":3.27,"l":3.26,"n":34,"o":3.27,"t":"2026-10-19T16:30:00Z","v":9041,"vw":3.261509},{"c":3.265,"h":3.265,"l":3.26,"n":8,"o":3.2601,"t":"2026-10-19T16:45:00Z","v":880,"vw":3.260702},{"c":3.26,"h":3.265,"l":3.26,"n":7,"o":3.265,"t":"2026-10-19T17:00:00Z","v":501,"vw":3.261686},{"c":3.265,"h":3.265,"l":3.265,"n":5,"o":3.265,"t":"2026-10-19T17:30:00Z","v":1700,"vw":3.265},{"c":3.265,"h":3.27,"l":3.26,"n":35,"o":3.265,"t":"2026-10-19T17:45:00Z","v":6728,"vw":3.262306},{"c":3.3,"h":3.3,"l":3.265,"n":24,"o":3.265,"t":"2026-10-19T18:00:00Z","v":7331,"vw":3.270522},{"c":3.285,"h":3.3,"l":3.27,"n":7,"o":3.27,"t":"2026-10-19T18:15:00Z","v":1434,"vw":3.288277},{"c":3.285,"h":3.3,"l":3.285,"n":2,"o":3.3,"t":"2026-10-19T18:30:00Z","v":300,"vw":3.29},{"c":3.29,"h":3.29,"l":3.27,"n":10,"o":3.27,"t":"2026-10-19T18:45:00Z","v":1014,"vw":3.278},{"c":3.27,"h":3.3,"l":3.27,"n":6,"o":3.2999,"t":"2026-10-19T19:00:00Z","v":3678,"vw":3.296623},{"c":3.285,"h":3.285,"l":3.285,"n":1,"o":3.285,"t":"2026-10-19T19:15:00Z","v":407,"vw":3.285},{"c":3.31,"h":3.31,"l":3.28,"n":53,"o":3.3,"t":"2026-10-19T19:45:00Z","v":5452,"vw":3.28894},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-19T20:00:00Z","v":471,"vw":3.3},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-20T12:00:00Z","v":100,"vw":3.31},{"c":3.31,"h":3.32,"l":3.31,"n":7,"o":3.32,"t":"2026-10-20T13:30:00Z","v":575,"vw":3.318023},{"c":3.305,"h":3.33,"l":3.29,"n":42,"o":3.305,"t":"2026-10-20T13:45:00Z","v":10626,"vw":3.308094},{"c":3.33,"h":3.33,"l":3.31,"n":14,"o":3.31,"t":"2026-10-20T14:00:00Z","v":4954,"vw":3.311674},{"c":3.33,"h":3.34,"l":3.33,"n":3,"o":3.34,"t":"2026-10-20T14:15:00Z","v":1347,"vw":3.338909},{"c":3.3789,"h":3.3789,"l":3.34,"n":2,"o":3.34,"t":"2026-10-20T14:30:00Z","v":2652,"vw":3.349828},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-10-20T14:45:00Z","v":1088,"vw":3.39},{"c":3.335,"h":3.365,"l":3.335,"n":28,"o":3.365,"t":"2026-10-20T15:00:00Z","v":4626,"vw":3.355349},{"c":3.335,"h":3.335,"l":3.335,"n":2,"o":3.335,"t":"2026-10-20T15:15:00Z","v":136,"vw":3.335},{"c":3.3352,"h":3.3352,"l":3.3352,"n":1,"o":3.3352,"t":"2026-10-20T15:45:00Z","v":1000,"vw":3.3352},{"c":3.35,"h":3.35,"l":3.32,"n":25,"o":3.33,"t":"2026-10-20T16:00:00Z","v":2555,"vw":3.331519},{"c":3.33,"h":3.345,"l":3.33,"n":3,"o":3.345,"t":"2026-10-20T16:45:00Z","v":301,"vw":3.34},{"c":3.365,"h":3.365,"l":3.365,"n":7,"o":3.365,"t":"2026-10-20T17:45:00Z","v":439,"vw":3.365},{"c":3.34,"h":3.375,"l":3.34,"n":12,"o":3.365,"t":"2026-10-20T18:00:00Z","v":1501,"vw":3.362857},{"c":3.35,"h":3.38,"l":3.35,"n":7,"o":3.38,"t":"2026-10-20T18:15:00Z","v":5222,"vw":3.37353},{"c":3.35,"h":3.38,"l":3.35,"n":13,"o":3.35,"t":"2026-10-20T18:30:00Z","v":6100,"vw":3.367148},{"c":3.34,"h":3.35,"l":3.34,"n":6,"o":3.35,"t":"2026-10-20T18:45:00Z","v":343,"vw":3.345},{"c":3.35,"h":3.35,"l":3.35,"n":4,"o":3.35,"t":"2026-10-20T19:00:00Z","v":711,"vw":3.35},{"c":3.34,"h":3.34,"l":3.34,"n":3,"o":3.34,"t":"2026-10-20T19:15:00Z","v":160,"vw":3.34},{"c":3.345,"h":3.345,"l":3.345,"n":2,"o":3.345,"t":"2026-10-20T19:30:00Z","v":160,"vw":3.345},{"c":3.34,"h":3.36,"l":3.3351,"n":27,"o":3.355,"t":"2026-10-20T19:45:00Z","v":1676,"vw":3.342304},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-10-20T20:00:00Z","v":627,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-21T12:15:00Z","v":100,"vw":3.35},{"c":3.4089,"h":3.4089,"l":3.36,"n":3,"o":3.36,"t":"2026-10-21T13:30:00Z","v":806,"vw":3.399632},{"c":3.37,"h":3.4099,"l":3.37,"n":3,"o":3.403,"t":"2026-10-21T13:45:00Z","v":1400,"vw":3.388965},{"c":3.37,"h":3.37,"l":3.37,"n":8,"o":3.37,"t":"2026-10-21T14:00:00Z","v":1609,"vw":3.37},{"c":3.3899,"h":3.3899,"l":3.35,"n":17,"o":3.37,"t":"2026-10-21T14:15:00Z","v":5250,"vw":3.372259},{"c":3.3599,"h":3.3899,"l":3.3599,"n":18,"o":3.37,"t":"2026-10-21T14:30:00Z","v":14226,"vw":3.371915},{"c":3.3599,"h":3.3599,"l":3.3599,"n":1,"o":3.3599,"t":"2026-10-21T14:45:00Z","v":2000,"vw":3.3599},{"c":3.405,"h":3.405,"l":3.36,"n":18,"o":3.36,"t":"2026-10-21T15:00:00Z","v":8612,"vw":3.389638},{"c":3.4,"h":3.4,"l":3.4,"n":6,"o":3.4,"t":"2026-10-21T15:15:00Z","v":2658,"vw":3.4},{"c":3.39,"h":3.4,"l":3.39,"n":6,"o":3.4,"t":"2026-10-21T15:30:00Z","v":844,"vw":3.3986},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-21T15:45:00Z","v":200,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-21T16:00:00Z","v":200,"vw":3.39},{"c":3.36,"h":3.385,"l":3.36,"n":2,"o":3.385,"t":"2026-10-21T16:15:00Z","v":200,"vw":3.3725},{"c":3.37,"h":3.38,"l":3.37,"n":8,"o":3.37,"t":"2026-10-21T16:45:00Z","v":2008,"vw":3.370505},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-21T17:00:00Z","v":200,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-21T17:15:00Z","v":1000,"vw":3.37},{"c":3.33,"h":3.34,"l":3.31,"n":17,"o":3.34,"t":"2026-10-21T17:45:00Z","v":3321,"vw":3.329687},{"c":3.34,"h":3.37,"l":3.34,"n":12,"o":3.34,"t":"2026-10-21T18:00:00Z","v":4680,"vw":3.363915},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-10-21T18:15:00Z","v":144,"vw":3.35},{"c":3.36,"h":3.36,"l":3.36,"n":3,"o":3.36,"t":"2026-10-21T18:45:00Z","v":207,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-10-21T19:30:00Z","v":200,"vw":3.36},{"c":3.345,"h":3.386,"l":3.32,"n":85,"o":3.3798,"t":"2026-10-21T19:45:00Z","v":24453,"vw":3.342589},{"c":3.34,"h":3.34,"l":3.34,"n":6,"o":3.34,"t":"2026-10-21T20:00:00Z","v":339,"vw":3.34},{"c":3.36,"h":3.36,"l":3.35,"n":6,"o":3.36,"t":"2026-10-22T13:30:00Z","v":1002,"vw":3.356},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-22T14:00:00Z","v":700,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-10-22T14:15:00Z","v":710,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":5,"o":3.35,"t":"2026-10-22T14:30:00Z","v":1195,"vw":3.35},{"c":3.35,"h":3.38,"l":3.35,"n":11,"o":3.35,"t":"2026-10-22T14:45:00Z","v":3539,"vw":3.361704},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-22T15:00:00Z","v":250,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-22T15:15:00Z","v":101,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-22T16:00:00Z","v":819,"vw":3.37},{"c":3.3635,"h":3.375,"l":3.3635,"n":2,"o":3.375,"t":"2026-10-22T16:15:00Z","v":350,"vw":3.366786},{"c":3.36,"h":3.375,"l":3.36,"n":4,"o":3.375,"t":"2026-10-22T17:00:00Z","v":1069,"vw":3.365872},{"c":3.36,"h":3.365,"l":3.36,"n":7,"o":3.365,"t":"2026-10-22T17:45:00Z","v":1186,"vw":3.360887},{"c":3.35,"h":3.36,"l":3.345,"n":11,"o":3.36,"t":"2026-10-22T18:00:00Z","v":15500,"vw":3.349903},{"c":3.36,"h":3.36,"l":3.36,"n":6,"o":3.36,"t":"2026-10-22T18:15:00Z","v":1489,"vw":3.36},{"c":3.395,"h":3.395,"l":3.36,"n":15,"o":3.36,"t":"2026-10-22T18:30:00Z","v":2742,"vw":3.369022},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-22T19:00:00Z","v":100,"vw":3.39},{"c":3.36,"h":3.38,"l":3.36,"n":38,"o":3.38,"t":"2026-10-22T19:45:00Z","v":1125,"vw":3.371429},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-22T20:00:00Z","v":2119,"vw":3.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05975673158411921,"strike":6.1585577194706405,"iv":1.412044528111296,"gamma":0.14051111497384583,"theta":-0.0043690172985901485,"vega":0.0016377842134548829,"rho":0.00021559551862772238,"breakevenPct":85.06888247186785}],"put":[{"delta":0.25,"premium":0.47666472009088645,"strike":2.6723130848998076,"iv":2.2338541371339597,"gamma":0.14111751335522124,"theta":-0.010612626247138839,"vega":0.0027969802328312674,"rho":-0.0010525265133334498,"breakevenPct":34.653322475924966},{"delta":0.3,"premium":0.6238240895510906,"strike":2.9217357450018486,"iv":2.178571513614007,"gamma":0.14832463641769872,"theta":-0.010438319110270105,"vega":0.0028404136838779312,"rho":-0.0013035163712312716,"breakevenPct":31.609772159203633},{"delta":0.35,"premium":0.7709834590112947,"strike":3.1711584051038892,"iv":2.123288890094054,"gamma":0.15553175948017617,"theta":-0.010264011973401372,"vega":0.002883847134924595,"rho":-0.0015545062291290935,"breakevenPct":28.566221842482303},{"delta":0.4,"premium":0.918142828471499,"strike":3.4205810652059303,"iv":2.068006266574101,"gamma":0.16273888254265362,"theta":-0.010089704836532638,"vega":0.002927280585971259,"rho":-0.0018054960870269158,"breakevenPct":25.52267152576097},{"delta":0.45,"premium":1.065302197931703,"strike":3.6700037253079714,"iv":2.0127236430541484,"gamma":0.16994600560513107,"theta":-0.009915397699663904,"vega":0.0029707140370179227,"rho":-0.0020564859449247377,"breakevenPct":22.479121209039636},{"delta":0.5,"premium":1.212461567391907,"strike":3.919426385410012,"iv":1.9574410195341956,"gamma":0.17715312866760852,"theta":-0.00974109056279517,"vega":0.0030141474880645866,"rho":-0.002307475802822559,"breakevenPct":19.435570892318307},{"delta":0.55,"premium":1.3596209368521115,"strike":4.168849045512053,"iv":1.9021583960142427,"gamma":0.18436025173008597,"theta":-0.009566783425926437,"vega":0.0030575809391112504,"rho":-0.0025584656607203814,"breakevenPct":16.39202057559697},{"delta":0.6,"premium":1.5067803063123155,"strike":4.418271705614094,"iv":1.84687577249429,"gamma":0.19156737479256344,"theta":-0.009392476289057703,"vega":0.0031010143901579143,"rho":-0.0028094555186182033,"breakevenPct":13.34847025887564},{"delta":0.65,"premium":1.6539396757725198,"strike":4.667694365716135,"iv":1.791593148974337,"gamma":0.1987744978550409,"theta":-0.00921816915218897,"vega":0.003144447841204578,"rho":-0.003060445376516025,"breakevenPct":10.304919942154307},{"delta":0.7,"premium":1.8010990452327236,"strike":4.917117025818175,"iv":1.7363105254543842,"gamma":0.20598162091751834,"theta":-0.009043862015320236,"vega":0.003187881292251242,"rho":-0.0033114352344138466,"breakevenPct":7.26136962543298}]},"raw":{"call":[{"delta":0.1,"premium":0.05975673158411921,"strike":6.1585577194706405,"iv":1.412044528111296,"gamma":0.14051111497384583,"theta":-0.0043690172985901485,"vega":0.0016377842134548829,"rho":0.00021559551862772238,"breakevenPct":85.06888247186785}],"put":[{"delta":0.25,"premium":0.47666472009088645,"strike":2.6723130848998076,"iv":2.2338541371339597,"gamma":0.14111751335522124,"theta":-0.010612626247138839,"vega":0.0027969802328312674,"rho":-0.0010525265133334498,"breakevenPct":34.653322475924966},{"delta":0.3,"premium":0.6238240895510906,"strike":2.9217357450018486,"iv":2.178571513614007,"gamma":0.14832463641769872,"theta":-0.010438319110270105,"vega":0.0028404136838779312,"rho":-0.0013035163712312716,"breakevenPct":31.609772159203633},{"delta":0.35,"premium":0.7709834590112947,"strike":3.1711584051038892,"iv":2.123288890094054,"gamma":0.15553175948017617,"theta":-0.010264011973401372,"vega":0.002883847134924595,"rho":-0.0015545062291290935,"breakevenPct":28.566221842482303},{"delta":0.4,"premium":0.918142828471499,"strike":3.4205810652059303,"iv":2.068006266574101,"gamma":0.16273888254265362,"theta":-0.010089704836532638,"vega":0.002927280585971259,"rho":-0.0018054960870269158,"breakevenPct":25.52267152576097},{"delta":0.45,"premium":1.065302197931703,"strike":3.6700037253079714,"iv":2.0127236430541484,"gamma":0.16994600560513107,"theta":-0.009915397699663904,"vega":0.0029707140370179227,"rho":-0.0020564859449247377,"breakevenPct":22.479121209039636},{"delta":0.5,"premium":1.212461567391907,"strike":3.919426385410012,"iv":1.9574410195341956,"gamma":0.17715312866760852,"theta":-0.00974109056279517,"vega":0.0030141474880645866,"rho":-0.002307475802822559,"breakevenPct":19.435570892318307},{"delta":0.55,"premium":1.3596209368521115,"strike":4.168849045512053,"iv":1.9021583960142427,"gamma":0.18436025173008597,"theta":-0.009566783425926437,"vega":0.0030575809391112504,"rho":-0.0025584656607203814,"breakevenPct":16.39202057559697},{"delta":0.6,"premium":1.5067803063123155,"strike":4.418271705614094,"iv":1.84687577249429,"gamma":0.19156737479256344,"theta":-0.009392476289057703,"vega":0.0031010143901579143,"rho":-0.0028094555186182033,"breakevenPct":13.34847025887564},{"delta":0.65,"premium":1.6539396757725198,"strike":4.667694365716135,"iv":1.791593148974337,"gamma":0.1987744978550409,"theta":-0.00921816915218897,"vega":0.003144447841204578,"rho":-0.003060445376516025,"breakevenPct":10.304919942154307},{"delta":0.7,"premium":1.8010990452327236,"strike":4.917117025818175,"iv":1.7363105254543842,"gamma":0.20598162091751834,"theta":-0.009043862015320236,"vega":0.003187881292251242,"rho":-0.0033114352344138466,"breakevenPct":7.26136962543298}]}},"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"}}