{"symbol":"FOCL","url":"https://intraalpha.com/companies/FOCL","capturedAt":"2026-10-23T01:59:15.960Z","state":"partial","quote":{"symbol":"FOCL","last_price":4.15,"prev_close":4.37,"regular_close":4.15,"change":-0.22,"change_pct":-5.0343,"regular_change":-0.22,"regular_change_pct":-5.0343,"extended_change":0,"extended_change_pct":0,"bid":4.15,"ask":4.94,"bid_size":1000,"ask_size":2000,"volume":30740,"vwap":4.217856,"open":4.28,"high":4.3899,"low":4.145,"close":4.15,"trade_count":418,"last_trade_at":"2026-10-22T20:00:00.478342597Z","last_quote_at":"2026-10-22T23:56:20.771182969Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:11.405815415-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.987Z","bars":[{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-16T13:45:00Z","v":300,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-16T14:40:00Z","v":255,"vw":4.3},{"c":4.2379,"h":4.2379,"l":4.2379,"n":1,"o":4.2379,"t":"2026-10-16T14:50:00Z","v":200,"vw":4.2379},{"c":4.195,"h":4.195,"l":4.195,"n":1,"o":4.195,"t":"2026-10-16T14:55:00Z","v":1111,"vw":4.195},{"c":4.12,"h":4.12,"l":4.12,"n":4,"o":4.12,"t":"2026-10-16T15:05:00Z","v":163,"vw":4.12},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-10-16T15:25:00Z","v":174,"vw":4.11},{"c":4.0999,"h":4.1,"l":4.0999,"n":4,"o":4.1,"t":"2026-10-16T15:50:00Z","v":373,"vw":4.09995},{"c":4.055,"h":4.055,"l":4.055,"n":4,"o":4.055,"t":"2026-10-16T16:00:00Z","v":200,"vw":4.055},{"c":4.055,"h":4.055,"l":4.055,"n":2,"o":4.055,"t":"2026-10-16T16:25:00Z","v":200,"vw":4.055},{"c":4.025,"h":4.17,"l":3.97,"n":104,"o":4.01,"t":"2026-10-16T16:30:00Z","v":29251,"vw":4.094234},{"c":4.025,"h":4.025,"l":4.025,"n":4,"o":4.025,"t":"2026-10-16T16:35:00Z","v":400,"vw":4.025},{"c":4.2,"h":4.25,"l":4.025,"n":23,"o":4.145,"t":"2026-10-16T16:40:00Z","v":8561,"vw":4.188216},{"c":4.2,"h":4.22,"l":4.2,"n":3,"o":4.22,"t":"2026-10-16T16:55:00Z","v":430,"vw":4.215},{"c":4.22,"h":4.22,"l":4.22,"n":5,"o":4.22,"t":"2026-10-16T17:00:00Z","v":853,"vw":4.22},{"c":4.25,"h":4.25,"l":4.23,"n":11,"o":4.24,"t":"2026-10-16T17:20:00Z","v":1121,"vw":4.244764},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-16T17:25:00Z","v":313,"vw":4.22},{"c":4.2,"h":4.2199,"l":4.18,"n":24,"o":4.2001,"t":"2026-10-16T17:45:00Z","v":11794,"vw":4.202848},{"c":4.12,"h":4.22,"l":4.12,"n":36,"o":4.22,"t":"2026-10-16T17:55:00Z","v":24483,"vw":4.19344},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-16T18:05:00Z","v":170,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-16T18:10:00Z","v":100,"vw":4.12},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-16T18:20:00Z","v":200,"vw":4.18},{"c":4.18,"h":4.18,"l":4.12,"n":3,"o":4.12,"t":"2026-10-16T18:30:00Z","v":302,"vw":4.14},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-16T18:35:00Z","v":400,"vw":4.15},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-16T19:10:00Z","v":103,"vw":4.14},{"c":4.1,"h":4.1,"l":4.1,"n":6,"o":4.1,"t":"2026-10-16T19:20:00Z","v":376,"vw":4.1},{"c":4.1499,"h":4.1499,"l":4.1,"n":2,"o":4.1,"t":"2026-10-16T19:35:00Z","v":350,"vw":4.128514},{"c":4.09,"h":4.15,"l":4.09,"n":13,"o":4.13,"t":"2026-10-16T19:55:00Z","v":1029,"vw":4.132139},{"c":4.12,"h":4.12,"l":4.09,"n":2,"o":4.09,"t":"2026-10-16T20:00:00Z","v":680,"vw":4.103015},{"c":4.12,"h":4.12,"l":4.12,"n":7,"o":4.12,"t":"2026-10-19T13:30:00Z","v":194,"vw":4.12},{"c":4.165,"h":4.165,"l":4.165,"n":2,"o":4.165,"t":"2026-10-19T13:40:00Z","v":200,"vw":4.165},{"c":4.185,"h":4.185,"l":4.185,"n":2,"o":4.185,"t":"2026-10-19T14:25:00Z","v":200,"vw":4.185},{"c":4.18,"h":4.18,"l":4.18,"n":3,"o":4.18,"t":"2026-10-19T14:35:00Z","v":113,"vw":4.18},{"c":4.1789,"h":4.1789,"l":4.1789,"n":1,"o":4.1789,"t":"2026-10-19T15:30:00Z","v":300,"vw":4.1789},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-19T15:35:00Z","v":100,"vw":4.17},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-19T15:45:00Z","v":1000,"vw":4.18},{"c":4.09,"h":4.09,"l":4.0825,"n":2,"o":4.0825,"t":"2026-10-19T16:10:00Z","v":200,"vw":4.08625},{"c":4.11,"h":4.1399,"l":4.08,"n":11,"o":4.11,"t":"2026-10-19T16:20:00Z","v":2200,"vw":4.110268},{"c":4.06,"h":4.1334,"l":4.05,"n":59,"o":4.115,"t":"2026-10-19T17:10:00Z","v":22973,"vw":4.107487},{"c":4.2,"h":4.2,"l":4.06,"n":104,"o":4.075,"t":"2026-10-19T17:15:00Z","v":21226,"vw":4.13925},{"c":4.22,"h":4.22,"l":4.2,"n":9,"o":4.2,"t":"2026-10-19T17:20:00Z","v":2300,"vw":4.205682},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-19T17:25:00Z","v":200,"vw":4.2},{"c":4.19,"h":4.22,"l":4.16,"n":69,"o":4.22,"t":"2026-10-19T17:35:00Z","v":10273,"vw":4.189337},{"c":4.19,"h":4.19,"l":4.135,"n":3,"o":4.135,"t":"2026-10-19T17:40:00Z","v":300,"vw":4.153333},{"c":4.14,"h":4.14,"l":4.14,"n":4,"o":4.14,"t":"2026-10-19T18:10:00Z","v":210,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":7,"o":4.14,"t":"2026-10-19T19:05:00Z","v":448,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-19T19:30:00Z","v":100,"vw":4.14},{"c":4.14,"h":4.16,"l":4.14,"n":2,"o":4.16,"t":"2026-10-19T19:35:00Z","v":200,"vw":4.15},{"c":4.2,"h":4.2,"l":4.16,"n":6,"o":4.16,"t":"2026-10-19T19:55:00Z","v":738,"vw":4.177982},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-19T20:00:00Z","v":818,"vw":4.07},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-20T13:30:00Z","v":696,"vw":4.14},{"c":4.195,"h":4.195,"l":4.195,"n":1,"o":4.195,"t":"2026-10-20T13:35:00Z","v":100,"vw":4.195},{"c":4.2421,"h":4.2421,"l":4.2421,"n":1,"o":4.2421,"t":"2026-10-20T13:40:00Z","v":100,"vw":4.2421},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-20T15:10:00Z","v":100,"vw":4.17},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-10-20T16:00:00Z","v":210,"vw":4.2},{"c":4.205,"h":4.205,"l":4.205,"n":3,"o":4.205,"t":"2026-10-20T16:55:00Z","v":160,"vw":4.205},{"c":4.2,"h":4.2,"l":4.2,"n":5,"o":4.2,"t":"2026-10-20T17:00:00Z","v":160,"vw":4.2},{"c":4.1191,"h":4.1191,"l":4.1191,"n":2,"o":4.1191,"t":"2026-10-20T17:15:00Z","v":256,"vw":4.1191},{"c":4.14,"h":4.24,"l":4.14,"n":12,"o":4.24,"t":"2026-10-20T18:15:00Z","v":1852,"vw":4.208143},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-20T18:45:00Z","v":123,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":5,"o":4.18,"t":"2026-10-20T19:00:00Z","v":336,"vw":4.18},{"c":4.26,"h":4.26,"l":4.26,"n":2,"o":4.26,"t":"2026-10-20T19:20:00Z","v":276,"vw":4.26},{"c":4.1575,"h":4.16,"l":4.155,"n":11,"o":4.16,"t":"2026-10-20T19:30:00Z","v":370,"vw":4.1575},{"c":4.145,"h":4.19,"l":4.145,"n":67,"o":4.18,"t":"2026-10-20T19:55:00Z","v":3139,"vw":4.175039},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-20T20:00:00Z","v":307,"vw":4.2},{"c":4.18,"h":4.18,"l":4.18,"n":3,"o":4.18,"t":"2026-10-21T13:30:00Z","v":1109,"vw":4.18},{"c":4.205,"h":4.205,"l":4.205,"n":1,"o":4.205,"t":"2026-10-21T13:35:00Z","v":100,"vw":4.205},{"c":4.3,"h":4.3,"l":4.29,"n":6,"o":4.29,"t":"2026-10-21T13:55:00Z","v":380,"vw":4.296667},{"c":4.31,"h":4.31,"l":4.3,"n":4,"o":4.31,"t":"2026-10-21T14:00:00Z","v":374,"vw":4.306667},{"c":4.31,"h":4.31,"l":4.3,"n":3,"o":4.3,"t":"2026-10-21T14:05:00Z","v":467,"vw":4.302141},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-21T14:10:00Z","v":100,"vw":4.31},{"c":4.4195,"h":4.42,"l":4.285,"n":18,"o":4.3,"t":"2026-10-21T14:15:00Z","v":1862,"vw":4.347203},{"c":4.42,"h":4.42,"l":4.41,"n":3,"o":4.41,"t":"2026-10-21T14:20:00Z","v":375,"vw":4.413333},{"c":4.41,"h":4.41,"l":4.2328,"n":3,"o":4.2328,"t":"2026-10-21T14:25:00Z","v":965,"vw":4.299824},{"c":4.35,"h":4.35,"l":4.32,"n":3,"o":4.32,"t":"2026-10-21T14:30:00Z","v":254,"vw":4.335},{"c":4.35,"h":4.35,"l":4.34,"n":6,"o":4.34,"t":"2026-10-21T14:40:00Z","v":993,"vw":4.342436},{"c":4.34,"h":4.34,"l":4.34,"n":4,"o":4.34,"t":"2026-10-21T14:45:00Z","v":330,"vw":4.34},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-21T14:50:00Z","v":287,"vw":4.34},{"c":4.325,"h":4.35,"l":4.31,"n":18,"o":4.31,"t":"2026-10-21T15:05:00Z","v":3201,"vw":4.34488},{"c":4.325,"h":4.4,"l":4.325,"n":6,"o":4.39,"t":"2026-10-21T15:15:00Z","v":628,"vw":4.380833},{"c":4.4,"h":4.4,"l":4.39,"n":4,"o":4.39,"t":"2026-10-21T15:25:00Z","v":446,"vw":4.3925},{"c":4.35,"h":4.355,"l":4.32,"n":15,"o":4.33,"t":"2026-10-21T15:30:00Z","v":1164,"vw":4.3405},{"c":4.39,"h":4.39,"l":4.38,"n":5,"o":4.38,"t":"2026-10-21T15:40:00Z","v":500,"vw":4.386},{"c":4.4,"h":4.4,"l":4.39,"n":3,"o":4.39,"t":"2026-10-21T15:45:00Z","v":364,"vw":4.393333},{"c":4.4,"h":4.4,"l":4.39,"n":9,"o":4.39,"t":"2026-10-21T15:55:00Z","v":606,"vw":4.392},{"c":4.325,"h":4.325,"l":4.325,"n":1,"o":4.325,"t":"2026-10-21T16:10:00Z","v":100,"vw":4.325},{"c":4.36,"h":4.36,"l":4.34,"n":7,"o":4.34,"t":"2026-10-21T16:15:00Z","v":660,"vw":4.345282},{"c":4.345,"h":4.4,"l":4.345,"n":12,"o":4.4,"t":"2026-10-21T16:25:00Z","v":823,"vw":4.385},{"c":4.335,"h":4.335,"l":4.335,"n":4,"o":4.335,"t":"2026-10-21T16:30:00Z","v":121,"vw":4.335},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-10-21T16:35:00Z","v":300,"vw":4.35},{"c":4.32,"h":4.35,"l":4.32,"n":70,"o":4.35,"t":"2026-10-21T16:45:00Z","v":3197,"vw":4.336016},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-21T16:50:00Z","v":100,"vw":4.32},{"c":4.275,"h":4.275,"l":4.275,"n":7,"o":4.275,"t":"2026-10-21T16:55:00Z","v":237,"vw":4.275},{"c":4.275,"h":4.275,"l":4.275,"n":1,"o":4.275,"t":"2026-10-21T17:05:00Z","v":100,"vw":4.275},{"c":4.36,"h":4.36,"l":4.28,"n":14,"o":4.28,"t":"2026-10-21T17:10:00Z","v":924,"vw":4.342857},{"c":4.305,"h":4.305,"l":4.305,"n":1,"o":4.305,"t":"2026-10-21T17:20:00Z","v":100,"vw":4.305},{"c":4.39,"h":4.39,"l":4.38,"n":8,"o":4.38,"t":"2026-10-21T17:35:00Z","v":813,"vw":4.388592},{"c":4.31,"h":4.35,"l":4.3,"n":14,"o":4.305,"t":"2026-10-21T17:45:00Z","v":932,"vw":4.31945},{"c":4.315,"h":4.315,"l":4.315,"n":2,"o":4.315,"t":"2026-10-21T17:55:00Z","v":119,"vw":4.315},{"c":4.33,"h":4.36,"l":4.33,"n":15,"o":4.35,"t":"2026-10-21T18:05:00Z","v":1093,"vw":4.348571},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-21T18:10:00Z","v":1000,"vw":4.34},{"c":4.35,"h":4.37,"l":4.35,"n":2,"o":4.37,"t":"2026-10-21T18:15:00Z","v":200,"vw":4.36},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-21T18:20:00Z","v":100,"vw":4.38},{"c":4.35,"h":4.38,"l":4.35,"n":16,"o":4.38,"t":"2026-10-21T18:30:00Z","v":1350,"vw":4.3745},{"c":4.3301,"h":4.3301,"l":4.3301,"n":1,"o":4.3301,"t":"2026-10-21T18:40:00Z","v":250,"vw":4.3301},{"c":4.375,"h":4.4,"l":4.36,"n":11,"o":4.36,"t":"2026-10-21T18:45:00Z","v":1025,"vw":4.375},{"c":4.39,"h":4.39,"l":4.375,"n":3,"o":4.375,"t":"2026-10-21T19:00:00Z","v":300,"vw":4.385},{"c":4.36,"h":4.39,"l":4.36,"n":53,"o":4.375,"t":"2026-10-21T19:05:00Z","v":8691,"vw":4.377411},{"c":4.32,"h":4.32,"l":4.32,"n":4,"o":4.32,"t":"2026-10-21T19:10:00Z","v":402,"vw":4.32},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-21T19:15:00Z","v":100,"vw":4.32},{"c":4.32,"h":4.38,"l":4.32,"n":8,"o":4.38,"t":"2026-10-21T19:25:00Z","v":974,"vw":4.36627},{"c":4.32,"h":4.39,"l":4.32,"n":13,"o":4.32,"t":"2026-10-21T19:30:00Z","v":983,"vw":4.368677},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-21T19:35:00Z","v":100,"vw":4.32},{"c":4.38,"h":4.39,"l":4.32,"n":9,"o":4.32,"t":"2026-10-21T19:40:00Z","v":1011,"vw":4.374444},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-10-21T19:45:00Z","v":200,"vw":4.32},{"c":4.375,"h":4.4,"l":4.35,"n":43,"o":4.38,"t":"2026-10-21T19:50:00Z","v":2201,"vw":4.380465},{"c":4.33,"h":4.41,"l":4.31,"n":196,"o":4.4,"t":"2026-10-21T19:55:00Z","v":11216,"vw":4.368447},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-21T20:00:00Z","v":246,"vw":4.37},{"c":4.25,"h":4.29,"l":4.17,"n":40,"o":4.28,"t":"2026-10-22T14:10:00Z","v":13444,"vw":4.230964},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-22T14:15:00Z","v":150,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-22T14:45:00Z","v":1000,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-22T14:55:00Z","v":350,"vw":4.25},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-22T15:15:00Z","v":2500,"vw":4.21},{"c":4.24,"h":4.24,"l":4.2,"n":21,"o":4.2,"t":"2026-10-22T15:40:00Z","v":475,"vw":4.216667},{"c":4.16,"h":4.3899,"l":4.16,"n":5,"o":4.3899,"t":"2026-10-22T15:45:00Z","v":302,"vw":4.27495},{"c":4.275,"h":4.275,"l":4.275,"n":4,"o":4.275,"t":"2026-10-22T15:50:00Z","v":301,"vw":4.275},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-22T16:30:00Z","v":959,"vw":4.25},{"c":4.18,"h":4.25,"l":4.18,"n":3,"o":4.25,"t":"2026-10-22T16:45:00Z","v":1101,"vw":4.243636},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-22T17:30:00Z","v":100,"vw":4.18},{"c":4.1801,"h":4.1801,"l":4.1801,"n":1,"o":4.1801,"t":"2026-10-22T18:05:00Z","v":108,"vw":4.1801},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-22T18:45:00Z","v":198,"vw":4.21},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-22T18:50:00Z","v":100,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-22T18:55:00Z","v":778,"vw":4.18},{"c":4.145,"h":4.17,"l":4.145,"n":8,"o":4.17,"t":"2026-10-22T19:00:00Z","v":1321,"vw":4.166154},{"c":4.19,"h":4.19,"l":4.18,"n":12,"o":4.18,"t":"2026-10-22T19:05:00Z","v":648,"vw":4.186667},{"c":4.16,"h":4.16,"l":4.16,"n":165,"o":4.16,"t":"2026-10-22T19:55:00Z","v":4244,"vw":4.16},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-22T20:00:00Z","v":861,"vw":4.15}],"history":[{"c":2.76,"h":2.8,"l":2.61,"n":291,"o":2.66,"t":"2024-10-21T04:00:00Z","v":55056,"vw":2.679775},{"c":2.615,"h":2.8,"l":2.5898,"n":351,"o":2.736,"t":"2024-10-22T04:00:00Z","v":125713,"vw":2.672676},{"c":2.41,"h":2.6887,"l":2.27,"n":318,"o":2.6,"t":"2024-10-23T04:00:00Z","v":95041,"vw":2.51505},{"c":2.52,"h":2.57,"l":2.38,"n":175,"o":2.38,"t":"2024-10-24T04:00:00Z","v":25842,"vw":2.493975},{"c":2.73,"h":2.76,"l":2.49,"n":160,"o":2.49,"t":"2024-10-25T04:00:00Z","v":28281,"vw":2.690102},{"c":2.9,"h":3.08,"l":2.705,"n":372,"o":2.76,"t":"2024-10-28T04:00:00Z","v":90195,"vw":2.903583},{"c":3,"h":3,"l":2.85,"n":146,"o":2.93,"t":"2024-10-29T04:00:00Z","v":24568,"vw":2.944018},{"c":2.99,"h":3.03,"l":2.965,"n":137,"o":2.99,"t":"2024-10-30T04:00:00Z","v":35742,"vw":2.996544},{"c":2.9,"h":3.04,"l":2.8,"n":201,"o":2.94,"t":"2024-10-31T04:00:00Z","v":64790,"vw":2.912977},{"c":2.86,"h":2.97,"l":2.83,"n":99,"o":2.97,"t":"2024-11-01T04:00:00Z","v":23784,"vw":2.903761},{"c":2.69,"h":2.855,"l":2.65,"n":255,"o":2.8,"t":"2024-11-04T05:00:00Z","v":62170,"vw":2.752836},{"c":2.76,"h":2.87,"l":2.7,"n":95,"o":2.7,"t":"2024-11-05T05:00:00Z","v":3143284,"vw":2.75693},{"c":2.835,"h":2.91,"l":2.7607,"n":152,"o":2.82,"t":"2024-11-06T05:00:00Z","v":26703,"vw":2.844918},{"c":2.73,"h":2.8765,"l":2.72,"n":91,"o":2.75,"t":"2024-11-07T05:00:00Z","v":24022,"vw":2.788174},{"c":2.565,"h":2.65,"l":2.42,"n":380,"o":2.65,"t":"2024-11-08T05:00:00Z","v":100295,"vw":2.508029},{"c":2.54,"h":2.7229,"l":2.47,"n":241,"o":2.62,"t":"2024-11-11T05:00:00Z","v":39438,"vw":2.606609},{"c":2.64,"h":2.66,"l":2.5244,"n":116,"o":2.54,"t":"2024-11-12T05:00:00Z","v":54433,"vw":2.598063},{"c":2.63,"h":2.65,"l":2.5,"n":172,"o":2.62,"t":"2024-11-13T05:00:00Z","v":44257,"vw":2.567279},{"c":2.52,"h":2.6,"l":2.45,"n":124,"o":2.6,"t":"2024-11-14T05:00:00Z","v":38377,"vw":2.531445},{"c":2.45,"h":2.57,"l":2.4108,"n":123,"o":2.54,"t":"2024-11-15T05:00:00Z","v":46988,"vw":2.503338},{"c":2.36,"h":2.6385,"l":2.34,"n":343,"o":2.47,"t":"2024-11-18T05:00:00Z","v":78779,"vw":2.450153},{"c":2.39,"h":2.62,"l":2.35,"n":225,"o":2.35,"t":"2024-11-19T05:00:00Z","v":79801,"vw":2.427221},{"c":2.45,"h":2.6686,"l":2.3943,"n":341,"o":2.43,"t":"2024-11-20T05:00:00Z","v":56567,"vw":2.540034},{"c":2.49,"h":2.62,"l":2.4501,"n":269,"o":2.47,"t":"2024-11-21T05:00:00Z","v":53225,"vw":2.514267},{"c":2.47,"h":2.57,"l":2.41,"n":152,"o":2.41,"t":"2024-11-22T05:00:00Z","v":32277,"vw":2.510073},{"c":2.47,"h":2.6,"l":2.46,"n":301,"o":2.49,"t":"2024-11-25T05:00:00Z","v":74372,"vw":2.528375},{"c":2.37,"h":2.6,"l":2.32,"n":338,"o":2.52,"t":"2024-11-26T05:00:00Z","v":125412,"vw":2.409192},{"c":2.41,"h":2.41,"l":2.32,"n":225,"o":2.37,"t":"2024-11-27T05:00:00Z","v":47629,"vw":2.345293},{"c":2.44,"h":2.44,"l":2.29,"n":231,"o":2.29,"t":"2024-11-29T05:00:00Z","v":61235,"vw":2.373709},{"c":2.47,"h":2.5,"l":2.35,"n":243,"o":2.47,"t":"2024-12-02T05:00:00Z","v":45550,"vw":2.426158},{"c":2.465,"h":2.48,"l":2.36,"n":181,"o":2.46,"t":"2024-12-03T05:00:00Z","v":55104,"vw":2.443613},{"c":2.32,"h":2.6674,"l":2.3,"n":410,"o":2.5,"t":"2024-12-04T05:00:00Z","v":81752,"vw":2.416612},{"c":2.32,"h":2.34,"l":2.27,"n":433,"o":2.3,"t":"2024-12-05T05:00:00Z","v":69021,"vw":2.297431},{"c":2.185,"h":2.327,"l":2.14,"n":308,"o":2.27,"t":"2024-12-06T05:00:00Z","v":127557,"vw":2.244323},{"c":2.27,"h":2.43,"l":2.18,"n":255,"o":2.18,"t":"2024-12-09T05:00:00Z","v":62725,"vw":2.245592},{"c":2.29,"h":2.3319,"l":2.21,"n":250,"o":2.3,"t":"2024-12-10T05:00:00Z","v":49592,"vw":2.266627},{"c":2.22,"h":2.29,"l":2.17,"n":186,"o":2.24,"t":"2024-12-11T05:00:00Z","v":3184082,"vw":2.221626},{"c":2.2,"h":2.2649,"l":2.15,"n":229,"o":2.15,"t":"2024-12-12T05:00:00Z","v":57003,"vw":2.190172},{"c":2.2,"h":2.2399,"l":2.15,"n":158,"o":2.15,"t":"2024-12-13T05:00:00Z","v":36280,"vw":2.185497},{"c":2.23,"h":2.3,"l":2.2,"n":113,"o":2.21,"t":"2024-12-16T05:00:00Z","v":128862,"vw":2.233274},{"c":2.46,"h":2.4699,"l":2.22,"n":452,"o":2.22,"t":"2024-12-17T05:00:00Z","v":203168,"vw":2.40153},{"c":2.16,"h":2.4699,"l":2.16,"n":141,"o":2.32,"t":"2024-12-18T05:00:00Z","v":44225,"vw":2.308879},{"c":2.1951,"h":2.28,"l":2.17,"n":144,"o":2.17,"t":"2024-12-19T05:00:00Z","v":30043,"vw":2.215243},{"c":2.19,"h":2.28,"l":2.18,"n":120,"o":2.19,"t":"2024-12-20T05:00:00Z","v":40596,"vw":2.212035},{"c":2.22,"h":2.2812,"l":2.17,"n":364,"o":2.18,"t":"2024-12-23T05:00:00Z","v":103977,"vw":2.220061},{"c":2.1901,"h":2.24,"l":2.18,"n":69,"o":2.24,"t":"2024-12-24T05:00:00Z","v":21292,"vw":2.205127},{"c":2.13,"h":2.36,"l":2.12,"n":426,"o":2.31,"t":"2024-12-26T05:00:00Z","v":112433,"vw":2.189761},{"c":2.17,"h":2.25,"l":2.13,"n":284,"o":2.13,"t":"2024-12-27T05:00:00Z","v":137493,"vw":2.182931},{"c":2.18,"h":2.26,"l":2.14,"n":428,"o":2.14,"t":"2024-12-30T05:00:00Z","v":198945,"vw":2.200796},{"c":2.21,"h":2.2425,"l":2.14,"n":351,"o":2.1836,"t":"2024-12-31T05:00:00Z","v":153478,"vw":2.186257},{"c":2.4,"h":2.42,"l":2.17,"n":265,"o":2.17,"t":"2025-01-02T05:00:00Z","v":73663,"vw":2.23167},{"c":2.49,"h":2.5,"l":2.36,"n":239,"o":2.36,"t":"2025-01-03T05:00:00Z","v":23097,"vw":2.444617},{"c":2.537,"h":2.598,"l":2.46,"n":368,"o":2.46,"t":"2025-01-06T05:00:00Z","v":49591,"vw":2.552163},{"c":2.55,"h":2.62,"l":2.5065,"n":195,"o":2.59,"t":"2025-01-07T05:00:00Z","v":15474,"vw":2.555163},{"c":2.2,"h":2.55,"l":2.175,"n":404,"o":2.5,"t":"2025-01-08T05:00:00Z","v":111510,"vw":2.319693},{"c":2.1,"h":2.2257,"l":2.075,"n":585,"o":2.17,"t":"2025-01-10T05:00:00Z","v":76911,"vw":2.129276},{"c":2.07,"h":2.2099,"l":2.06,"n":241,"o":2.11,"t":"2025-01-13T05:00:00Z","v":37625,"vw":2.122276},{"c":2.02,"h":2.19,"l":2,"n":354,"o":2.19,"t":"2025-01-14T05:00:00Z","v":44442,"vw":2.04632},{"c":2.06,"h":2.2562,"l":2,"n":294,"o":2.12,"t":"2025-01-15T05:00:00Z","v":35826,"vw":2.076846},{"c":2.2,"h":2.2,"l":2.06,"n":195,"o":2.06,"t":"2025-01-16T05:00:00Z","v":48072,"vw":2.093717},{"c":2.17,"h":2.2,"l":2.13,"n":365,"o":2.1746,"t":"2025-01-17T05:00:00Z","v":46338,"vw":2.189025},{"c":2.26,"h":2.29,"l":2.19,"n":183,"o":2.19,"t":"2025-01-21T05:00:00Z","v":16618,"vw":2.236238},{"c":2.27,"h":2.39,"l":2.255,"n":149,"o":2.29,"t":"2025-01-22T05:00:00Z","v":15548,"vw":2.322623},{"c":2.24,"h":2.2933,"l":2.22,"n":239,"o":2.22,"t":"2025-01-23T05:00:00Z","v":10718,"vw":2.253628},{"c":2.17,"h":2.2,"l":2.155,"n":234,"o":2.2,"t":"2025-01-24T05:00:00Z","v":41890,"vw":2.187081},{"c":2.29,"h":2.315,"l":2.18,"n":178,"o":2.22,"t":"2025-01-27T05:00:00Z","v":6733,"vw":2.239461},{"c":2.29,"h":2.3,"l":2.18,"n":95,"o":2.246,"t":"2025-01-28T05:00:00Z","v":12636,"vw":2.238648},{"c":2.28,"h":2.5274,"l":2.24,"n":243,"o":2.35,"t":"2025-01-29T05:00:00Z","v":53345,"vw":2.347337},{"c":2.3,"h":2.37,"l":2.247,"n":141,"o":2.3,"t":"2025-01-30T05:00:00Z","v":61250,"vw":2.292908},{"c":2.44,"h":2.5,"l":2.25,"n":182,"o":2.25,"t":"2025-01-31T05:00:00Z","v":30043,"vw":2.389205},{"c":2.47,"h":2.55,"l":2.28,"n":550,"o":2.36,"t":"2025-02-03T05:00:00Z","v":72059,"vw":2.478444},{"c":2.44,"h":2.45,"l":2.29,"n":280,"o":2.29,"t":"2025-02-04T05:00:00Z","v":75024,"vw":2.437601},{"c":2.55,"h":2.57,"l":2.4541,"n":134,"o":2.492,"t":"2025-02-05T05:00:00Z","v":25106,"vw":2.521891},{"c":2.48,"h":2.54,"l":2.455,"n":288,"o":2.54,"t":"2025-02-06T05:00:00Z","v":59519,"vw":2.493202},{"c":2.5,"h":2.54,"l":2.46,"n":214,"o":2.54,"t":"2025-02-07T05:00:00Z","v":32133,"vw":2.489604},{"c":2.5,"h":2.69,"l":2.5,"n":285,"o":2.59,"t":"2025-02-10T05:00:00Z","v":38548,"vw":2.550535},{"c":2.485,"h":2.5,"l":2.464,"n":181,"o":2.5,"t":"2025-02-11T05:00:00Z","v":26432,"vw":2.487294},{"c":2.65,"h":2.68,"l":2.49,"n":286,"o":2.5,"t":"2025-02-12T05:00:00Z","v":55601,"vw":2.577177},{"c":2.63,"h":2.745,"l":2.63,"n":305,"o":2.745,"t":"2025-02-13T05:00:00Z","v":25413,"vw":2.663631},{"c":2.86,"h":2.9,"l":2.655,"n":314,"o":2.66,"t":"2025-02-14T05:00:00Z","v":90269,"vw":2.769563},{"c":2.78,"h":2.9,"l":2.73,"n":507,"o":2.9,"t":"2025-02-18T05:00:00Z","v":57748,"vw":2.798729},{"c":2.765,"h":2.83,"l":2.75,"n":185,"o":2.75,"t":"2025-02-19T05:00:00Z","v":8477,"vw":2.766574},{"c":2.72,"h":2.79,"l":2.69,"n":235,"o":2.75,"t":"2025-02-20T05:00:00Z","v":37029,"vw":2.75686},{"c":2.58,"h":2.63,"l":2.57,"n":247,"o":2.63,"t":"2025-02-21T05:00:00Z","v":46366,"vw":2.58946},{"c":2.5018,"h":2.6131,"l":2.45,"n":130,"o":2.48,"t":"2025-02-24T05:00:00Z","v":26464,"vw":2.484812},{"c":2.5,"h":2.58,"l":2.45,"n":142,"o":2.485,"t":"2025-02-25T05:00:00Z","v":23464,"vw":2.514305},{"c":2.585,"h":2.6642,"l":2.52,"n":180,"o":2.52,"t":"2025-02-26T05:00:00Z","v":24287,"vw":2.604524},{"c":2.61,"h":2.7766,"l":2.58,"n":28,"o":2.59,"t":"2025-02-27T05:00:00Z","v":2218,"vw":2.616611},{"c":2.5601,"h":2.6499,"l":2.55,"n":85,"o":2.64,"t":"2025-02-28T05:00:00Z","v":7823,"vw":2.610422},{"c":2.565,"h":2.64,"l":2.56,"n":103,"o":2.58,"t":"2025-03-03T05:00:00Z","v":8182,"vw":2.599727},{"c":2.4822,"h":2.6237,"l":2.46,"n":72,"o":2.6237,"t":"2025-03-04T05:00:00Z","v":10183,"vw":2.529382},{"c":2.46,"h":2.6425,"l":2.46,"n":69,"o":2.46,"t":"2025-03-05T05:00:00Z","v":18080,"vw":2.531259},{"c":2.47,"h":2.57,"l":2.4104,"n":108,"o":2.46,"t":"2025-03-06T05:00:00Z","v":48984,"vw":2.47804},{"c":2.54,"h":2.645,"l":2.38,"n":121,"o":2.38,"t":"2025-03-07T05:00:00Z","v":45929,"vw":2.509917},{"c":2.48,"h":2.645,"l":2.4,"n":108,"o":2.59,"t":"2025-03-10T04:00:00Z","v":37249,"vw":2.44827},{"c":2.39,"h":2.48,"l":2.31,"n":142,"o":2.48,"t":"2025-03-11T04:00:00Z","v":22952,"vw":2.406513},{"c":2.34,"h":2.43,"l":2.3,"n":179,"o":2.41,"t":"2025-03-12T04:00:00Z","v":51062,"vw":2.397129},{"c":2.325,"h":2.54,"l":2.3,"n":126,"o":2.41,"t":"2025-03-13T04:00:00Z","v":51543,"vw":2.437438},{"c":2.25,"h":2.35,"l":2.2,"n":187,"o":2.3423,"t":"2025-03-14T04:00:00Z","v":45508,"vw":2.283384},{"c":2.29,"h":2.385,"l":2.24,"n":49,"o":2.24,"t":"2025-03-17T04:00:00Z","v":4335,"vw":2.301526},{"c":2.34,"h":2.375,"l":2.27,"n":105,"o":2.32,"t":"2025-03-18T04:00:00Z","v":24775,"vw":2.3116},{"c":2.3789,"h":2.4164,"l":2.26,"n":145,"o":2.26,"t":"2025-03-19T04:00:00Z","v":14867,"vw":2.347666},{"c":2.275,"h":2.36,"l":2.06,"n":210,"o":2.36,"t":"2025-03-20T04:00:00Z","v":29807,"vw":2.238637},{"c":2.19,"h":2.31,"l":2.1001,"n":180,"o":2.1001,"t":"2025-03-21T04:00:00Z","v":14130,"vw":2.215141},{"c":2.17,"h":2.2985,"l":2.15,"n":204,"o":2.21,"t":"2025-03-24T04:00:00Z","v":38062,"vw":2.201279},{"c":2.06,"h":2.49,"l":2.04,"n":937,"o":2.11,"t":"2025-03-25T04:00:00Z","v":2032220,"vw":2.151392},{"c":2.05,"h":2.24,"l":1.9602,"n":929,"o":2.24,"t":"2025-03-26T04:00:00Z","v":382758,"vw":2.022193},{"c":2.22,"h":2.57,"l":2.122,"n":1839,"o":2.4,"t":"2025-03-27T04:00:00Z","v":582149,"vw":2.325999},{"c":2.15,"h":2.43,"l":2.05,"n":490,"o":2.29,"t":"2025-03-28T04:00:00Z","v":143532,"vw":2.175258},{"c":1.96,"h":2.22,"l":1.96,"n":935,"o":2.15,"t":"2025-03-31T04:00:00Z","v":275746,"vw":2.031279},{"c":1.96,"h":2.3499,"l":1.9,"n":1088,"o":2.01,"t":"2025-04-01T04:00:00Z","v":209847,"vw":1.990295},{"c":1.87,"h":2.16,"l":1.85,"n":1038,"o":1.96,"t":"2025-04-02T04:00:00Z","v":266948,"vw":1.923135},{"c":1.91,"h":2.04,"l":1.71,"n":455,"o":1.82,"t":"2025-04-03T04:00:00Z","v":168927,"vw":1.811443},{"c":1.61,"h":1.89,"l":1.51,"n":1897,"o":1.89,"t":"2025-04-04T04:00:00Z","v":746408,"vw":1.699818},{"c":1.45,"h":1.7638,"l":1.4,"n":511,"o":1.6,"t":"2025-04-07T04:00:00Z","v":168443,"vw":1.490771},{"c":1.455,"h":1.7463,"l":1.4035,"n":316,"o":1.45,"t":"2025-04-08T04:00:00Z","v":29901,"vw":1.51215},{"c":1.52,"h":1.5982,"l":1.36,"n":526,"o":1.47,"t":"2025-04-09T04:00:00Z","v":87098,"vw":1.463669},{"c":1.45,"h":1.53,"l":1.34,"n":246,"o":1.53,"t":"2025-04-10T04:00:00Z","v":44894,"vw":1.448999},{"c":1.42,"h":1.48,"l":1.3501,"n":470,"o":1.48,"t":"2025-04-11T04:00:00Z","v":57709,"vw":1.416256},{"c":1.38,"h":1.46,"l":1.26,"n":918,"o":1.46,"t":"2025-04-14T04:00:00Z","v":180850,"vw":1.327062},{"c":1.36,"h":1.49,"l":1.32,"n":802,"o":1.37,"t":"2025-04-15T04:00:00Z","v":88148,"vw":1.413545},{"c":1.31,"h":1.41,"l":1.31,"n":575,"o":1.41,"t":"2025-04-16T04:00:00Z","v":146943,"vw":1.349176},{"c":1.38,"h":1.39,"l":1.3,"n":377,"o":1.3,"t":"2025-04-17T04:00:00Z","v":39425,"vw":1.357259},{"c":1.44,"h":1.5,"l":1.4,"n":390,"o":1.4,"t":"2025-04-21T04:00:00Z","v":50055,"vw":1.438545},{"c":1.47,"h":1.505,"l":1.36,"n":95,"o":1.39,"t":"2025-04-22T04:00:00Z","v":20003,"vw":1.457677},{"c":1.63,"h":1.7,"l":1.45,"n":409,"o":1.45,"t":"2025-04-23T04:00:00Z","v":81128,"vw":1.611907},{"c":1.97,"h":1.97,"l":1.6146,"n":642,"o":1.63,"t":"2025-04-24T04:00:00Z","v":125312,"vw":1.801913},{"c":2.14,"h":2.26,"l":2,"n":1110,"o":2,"t":"2025-04-25T04:00:00Z","v":312043,"vw":2.122286},{"c":2.18,"h":2.25,"l":2.1,"n":482,"o":2.15,"t":"2025-04-28T04:00:00Z","v":62647,"vw":2.177261},{"c":2.11,"h":2.25,"l":2.08,"n":420,"o":2.25,"t":"2025-04-29T04:00:00Z","v":52613,"vw":2.147523},{"c":2.12,"h":2.1819,"l":2.02,"n":159,"o":2.02,"t":"2025-04-30T04:00:00Z","v":19737,"vw":2.114052},{"c":2.15,"h":2.15,"l":2.0474,"n":92,"o":2.15,"t":"2025-05-01T04:00:00Z","v":28177,"vw":2.111425},{"c":2.2199,"h":2.25,"l":2.13,"n":155,"o":2.15,"t":"2025-05-02T04:00:00Z","v":59386,"vw":2.199059},{"c":2.147,"h":2.2073,"l":2.02,"n":82,"o":2.12,"t":"2025-05-05T04:00:00Z","v":11020,"vw":2.12842},{"c":2.15,"h":2.19,"l":2.02,"n":93,"o":2.09,"t":"2025-05-06T04:00:00Z","v":42635,"vw":2.098831},{"c":2.3,"h":2.35,"l":2.1322,"n":185,"o":2.15,"t":"2025-05-07T04:00:00Z","v":91210,"vw":2.238067},{"c":2.21,"h":2.35,"l":2.19,"n":200,"o":2.35,"t":"2025-05-08T04:00:00Z","v":39576,"vw":2.217468},{"c":2.22,"h":2.24,"l":2.1483,"n":58,"o":2.2,"t":"2025-05-09T04:00:00Z","v":18357,"vw":2.193086},{"c":2.15,"h":2.27,"l":2.065,"n":250,"o":2.25,"t":"2025-05-12T04:00:00Z","v":88833,"vw":2.123529},{"c":2.185,"h":2.1919,"l":2.1,"n":100,"o":2.1514,"t":"2025-05-13T04:00:00Z","v":27603,"vw":2.151447},{"c":2.16,"h":2.2,"l":2.15,"n":75,"o":2.18,"t":"2025-05-14T04:00:00Z","v":13023,"vw":2.173624},{"c":1.76,"h":2.1,"l":1.675,"n":607,"o":2.1,"t":"2025-05-15T04:00:00Z","v":223855,"vw":1.815601},{"c":1.76,"h":1.79,"l":1.59,"n":336,"o":1.75,"t":"2025-05-16T04:00:00Z","v":135984,"vw":1.677544},{"c":1.86,"h":1.86,"l":1.69,"n":155,"o":1.69,"t":"2025-05-19T04:00:00Z","v":114425,"vw":1.721821},{"c":1.9,"h":1.9323,"l":1.76,"n":170,"o":1.85,"t":"2025-05-20T04:00:00Z","v":71739,"vw":1.867091},{"c":1.74,"h":1.93,"l":1.72,"n":198,"o":1.93,"t":"2025-05-21T04:00:00Z","v":100065,"vw":1.813934},{"c":1.8,"h":1.9128,"l":1.7,"n":199,"o":1.8,"t":"2025-05-22T04:00:00Z","v":43921,"vw":1.799508},{"c":1.77,"h":1.8635,"l":1.7,"n":44,"o":1.8495,"t":"2025-05-23T04:00:00Z","v":19549,"vw":1.751101},{"c":1.7406,"h":1.87,"l":1.7201,"n":71,"o":1.87,"t":"2025-05-27T04:00:00Z","v":31442,"vw":1.76231},{"c":1.775,"h":1.8894,"l":1.73,"n":40,"o":1.73,"t":"2025-05-28T04:00:00Z","v":21363,"vw":1.768539},{"c":1.79,"h":1.8015,"l":1.77,"n":68,"o":1.7701,"t":"2025-05-29T04:00:00Z","v":21909,"vw":1.77619},{"c":1.78,"h":1.8,"l":1.7537,"n":32,"o":1.7999,"t":"2025-05-30T04:00:00Z","v":17342,"vw":1.786082},{"c":1.8125,"h":1.8399,"l":1.7601,"n":140,"o":1.78,"t":"2025-06-02T04:00:00Z","v":15070,"vw":1.792188},{"c":1.795,"h":1.84,"l":1.78,"n":244,"o":1.8355,"t":"2025-06-03T04:00:00Z","v":50221,"vw":1.802066},{"c":1.81,"h":1.84,"l":1.79,"n":169,"o":1.8084,"t":"2025-06-04T04:00:00Z","v":18090,"vw":1.804241},{"c":1.81,"h":1.9,"l":1.7699,"n":154,"o":1.84,"t":"2025-06-05T04:00:00Z","v":17217,"vw":1.838192},{"c":1.78,"h":1.8778,"l":1.76,"n":348,"o":1.78,"t":"2025-06-06T04:00:00Z","v":27341,"vw":1.791943},{"c":1.8,"h":1.86,"l":1.768,"n":229,"o":1.83,"t":"2025-06-09T04:00:00Z","v":27223,"vw":1.807327},{"c":1.72,"h":1.8,"l":1.71,"n":235,"o":1.77,"t":"2025-06-10T04:00:00Z","v":68203,"vw":1.751572},{"c":1.79,"h":1.8438,"l":1.66,"n":154,"o":1.66,"t":"2025-06-11T04:00:00Z","v":79398,"vw":1.766049},{"c":1.77,"h":1.78,"l":1.745,"n":45,"o":1.75,"t":"2025-06-12T04:00:00Z","v":4881,"vw":1.771338},{"c":1.71,"h":1.79,"l":1.659,"n":183,"o":1.68,"t":"2025-06-13T04:00:00Z","v":32413,"vw":1.725599},{"c":1.74,"h":1.763,"l":1.675,"n":126,"o":1.68,"t":"2025-06-16T04:00:00Z","v":14749,"vw":1.709984},{"c":1.71,"h":1.7548,"l":1.63,"n":133,"o":1.6947,"t":"2025-06-17T04:00:00Z","v":24498,"vw":1.695231},{"c":1.7,"h":1.74,"l":1.69,"n":125,"o":1.69,"t":"2025-06-18T04:00:00Z","v":15349,"vw":1.702823},{"c":1.698,"h":1.72,"l":1.6899,"n":34,"o":1.72,"t":"2025-06-20T04:00:00Z","v":1677,"vw":1.700859},{"c":1.72,"h":1.74,"l":1.6233,"n":143,"o":1.72,"t":"2025-06-23T04:00:00Z","v":28950,"vw":1.697398},{"c":1.74,"h":1.755,"l":1.6701,"n":45,"o":1.6701,"t":"2025-06-24T04:00:00Z","v":8215,"vw":1.724058},{"c":1.77,"h":1.8,"l":1.7001,"n":39,"o":1.7001,"t":"2025-06-25T04:00:00Z","v":5458,"vw":1.736803},{"c":1.715,"h":1.745,"l":1.61,"n":426,"o":1.74,"t":"2025-06-26T04:00:00Z","v":98551,"vw":1.701192},{"c":1.67,"h":1.71,"l":1.6,"n":191,"o":1.71,"t":"2025-06-27T04:00:00Z","v":61284,"vw":1.641254},{"c":1.65,"h":1.71,"l":1.6101,"n":175,"o":1.68,"t":"2025-06-30T04:00:00Z","v":80469,"vw":1.650721},{"c":1.67,"h":1.74,"l":1.59,"n":368,"o":1.66,"t":"2025-07-01T04:00:00Z","v":94798,"vw":1.611173},{"c":1.57,"h":1.67,"l":1.56,"n":221,"o":1.64,"t":"2025-07-02T04:00:00Z","v":36876,"vw":1.600555},{"c":1.59,"h":1.6,"l":1.51,"n":179,"o":1.58,"t":"2025-07-03T04:00:00Z","v":22749,"vw":1.573079},{"c":1.57,"h":1.6,"l":1.55,"n":69,"o":1.55,"t":"2025-07-07T04:00:00Z","v":14137,"vw":1.562435},{"c":1.534,"h":1.6299,"l":1.52,"n":150,"o":1.59,"t":"2025-07-08T04:00:00Z","v":62827,"vw":1.587472},{"c":1.54,"h":1.5688,"l":1.52,"n":126,"o":1.5599,"t":"2025-07-09T04:00:00Z","v":33345,"vw":1.550826},{"c":1.585,"h":1.6299,"l":1.51,"n":169,"o":1.55,"t":"2025-07-10T04:00:00Z","v":54792,"vw":1.56734},{"c":1.525,"h":1.59,"l":1.5,"n":103,"o":1.5,"t":"2025-07-11T04:00:00Z","v":42240,"vw":1.541374},{"c":1.505,"h":1.56,"l":1.46,"n":100,"o":1.5441,"t":"2025-07-14T04:00:00Z","v":39649,"vw":1.525736},{"c":1.47,"h":1.5,"l":1.46,"n":176,"o":1.47,"t":"2025-07-15T04:00:00Z","v":68038,"vw":1.481823},{"c":1.47,"h":1.5549,"l":1.46,"n":224,"o":1.46,"t":"2025-07-16T04:00:00Z","v":101923,"vw":1.488024},{"c":1.56,"h":1.5899,"l":1.46,"n":85,"o":1.46,"t":"2025-07-17T04:00:00Z","v":32226,"vw":1.51837},{"c":1.52,"h":1.56,"l":1.5,"n":86,"o":1.56,"t":"2025-07-18T04:00:00Z","v":31551,"vw":1.536579},{"c":1.51,"h":1.5392,"l":1.5,"n":93,"o":1.511,"t":"2025-07-21T04:00:00Z","v":60332,"vw":1.52188},{"c":1.505,"h":1.5594,"l":1.48,"n":97,"o":1.53,"t":"2025-07-22T04:00:00Z","v":61495,"vw":1.518851},{"c":1.47,"h":1.57,"l":1.47,"n":184,"o":1.55,"t":"2025-07-23T04:00:00Z","v":78377,"vw":1.532532},{"c":1.43,"h":1.48,"l":1.41,"n":150,"o":1.47,"t":"2025-07-24T04:00:00Z","v":101870,"vw":1.451262},{"c":1.4,"h":1.4599,"l":1.4,"n":92,"o":1.43,"t":"2025-07-25T04:00:00Z","v":19943,"vw":1.419522},{"c":1.525,"h":1.56,"l":1.4,"n":323,"o":1.4,"t":"2025-07-28T04:00:00Z","v":128997,"vw":1.48049},{"c":1.46,"h":1.57,"l":1.46,"n":95,"o":1.5,"t":"2025-07-29T04:00:00Z","v":16513,"vw":1.498999},{"c":1.42,"h":1.5685,"l":1.42,"n":102,"o":1.42,"t":"2025-07-30T04:00:00Z","v":21740,"vw":1.441968},{"c":1.4,"h":1.42,"l":1.4,"n":63,"o":1.41,"t":"2025-07-31T04:00:00Z","v":13493,"vw":1.406858},{"c":1.3034,"h":1.4,"l":1.29,"n":177,"o":1.38,"t":"2025-08-01T04:00:00Z","v":96961,"vw":1.355467},{"c":1.27,"h":1.365,"l":1.25,"n":263,"o":1.3,"t":"2025-08-04T04:00:00Z","v":90621,"vw":1.27654},{"c":1.27,"h":1.3,"l":1.22,"n":156,"o":1.3,"t":"2025-08-05T04:00:00Z","v":40916,"vw":1.264047},{"c":1.25,"h":1.313,"l":1.21,"n":222,"o":1.29,"t":"2025-08-06T04:00:00Z","v":47697,"vw":1.286229},{"c":1.29,"h":1.43,"l":1.25,"n":227,"o":1.27,"t":"2025-08-07T04:00:00Z","v":97076,"vw":1.345055},{"c":1.245,"h":1.32,"l":1.21,"n":293,"o":1.29,"t":"2025-08-08T04:00:00Z","v":88642,"vw":1.25203},{"c":1.26,"h":1.32,"l":1.26,"n":217,"o":1.29,"t":"2025-08-11T04:00:00Z","v":68076,"vw":1.287426},{"c":1.36,"h":1.395,"l":1.26,"n":289,"o":1.26,"t":"2025-08-12T04:00:00Z","v":78452,"vw":1.343407},{"c":1.34,"h":1.4,"l":1.34,"n":184,"o":1.34,"t":"2025-08-13T04:00:00Z","v":82590,"vw":1.361742},{"c":1.35,"h":1.36,"l":1.3,"n":97,"o":1.35,"t":"2025-08-14T04:00:00Z","v":29625,"vw":1.346724},{"c":1.36,"h":1.3856,"l":1.34,"n":187,"o":1.34,"t":"2025-08-15T04:00:00Z","v":82472,"vw":1.358511},{"c":1.475,"h":1.5,"l":1.35,"n":322,"o":1.35,"t":"2025-08-18T04:00:00Z","v":122768,"vw":1.441777},{"c":1.48,"h":1.57,"l":1.455,"n":206,"o":1.5,"t":"2025-08-19T04:00:00Z","v":75038,"vw":1.499811},{"c":1.375,"h":1.47,"l":1.375,"n":275,"o":1.46,"t":"2025-08-20T04:00:00Z","v":115813,"vw":1.432902},{"c":1.35,"h":1.4,"l":1.32,"n":89,"o":1.38,"t":"2025-08-21T04:00:00Z","v":49201,"vw":1.356345},{"c":1.35,"h":1.482,"l":1.31,"n":159,"o":1.31,"t":"2025-08-22T04:00:00Z","v":46293,"vw":1.401756},{"c":1.37,"h":1.43,"l":1.3,"n":232,"o":1.43,"t":"2025-08-25T04:00:00Z","v":94375,"vw":1.369762},{"c":1.52,"h":1.58,"l":1.37,"n":402,"o":1.37,"t":"2025-08-26T04:00:00Z","v":130614,"vw":1.536436},{"c":1.58,"h":1.68,"l":1.5,"n":650,"o":1.5,"t":"2025-08-27T04:00:00Z","v":210669,"vw":1.622048},{"c":1.82,"h":1.9,"l":1.6,"n":4719,"o":1.6,"t":"2025-08-28T04:00:00Z","v":788896,"vw":1.712824},{"c":2.26,"h":2.29,"l":1.89,"n":1224,"o":1.89,"t":"2025-08-29T04:00:00Z","v":335061,"vw":2.057822},{"c":2.76,"h":2.85,"l":2.23,"n":1342,"o":2.24,"t":"2025-09-02T04:00:00Z","v":416210,"vw":2.619598},{"c":2.75,"h":3.049,"l":2.58,"n":1111,"o":2.88,"t":"2025-09-03T04:00:00Z","v":361586,"vw":2.854496},{"c":2.52,"h":2.7,"l":2.33,"n":1106,"o":2.7,"t":"2025-09-04T04:00:00Z","v":254659,"vw":2.473315},{"c":2.52,"h":2.7,"l":2.42,"n":837,"o":2.46,"t":"2025-09-05T04:00:00Z","v":134627,"vw":2.556815},{"c":2.74,"h":2.85,"l":2.53,"n":699,"o":2.57,"t":"2025-09-08T04:00:00Z","v":129543,"vw":2.712316},{"c":2.8,"h":2.8099,"l":2.6364,"n":355,"o":2.77,"t":"2025-09-09T04:00:00Z","v":82485,"vw":2.744875},{"c":2.6594,"h":2.81,"l":2.605,"n":297,"o":2.8,"t":"2025-09-10T04:00:00Z","v":42778,"vw":2.687842},{"c":2.61,"h":2.7,"l":2.55,"n":132,"o":2.65,"t":"2025-09-11T04:00:00Z","v":31623,"vw":2.630877},{"c":2.45,"h":2.655,"l":2.43,"n":339,"o":2.655,"t":"2025-09-12T04:00:00Z","v":52447,"vw":2.519271},{"c":2.41,"h":2.4944,"l":2.23,"n":372,"o":2.35,"t":"2025-09-15T04:00:00Z","v":78491,"vw":2.345829},{"c":2.33,"h":2.5,"l":2.3001,"n":217,"o":2.4,"t":"2025-09-16T04:00:00Z","v":41273,"vw":2.381228},{"c":2.4,"h":2.4955,"l":2.2223,"n":208,"o":2.25,"t":"2025-09-17T04:00:00Z","v":51413,"vw":2.370608},{"c":2.34,"h":2.4399,"l":2.3014,"n":82,"o":2.3014,"t":"2025-09-18T04:00:00Z","v":39089,"vw":2.389416},{"c":2.5,"h":2.65,"l":2.3301,"n":306,"o":2.3459,"t":"2025-09-19T04:00:00Z","v":43998,"vw":2.45509},{"c":2.54,"h":2.6285,"l":2.52,"n":306,"o":2.6285,"t":"2025-09-22T04:00:00Z","v":70167,"vw":2.569868},{"c":2.42,"h":2.7869,"l":2.35,"n":409,"o":2.5,"t":"2025-09-23T04:00:00Z","v":58149,"vw":2.53719},{"c":2.5,"h":2.55,"l":2.45,"n":137,"o":2.48,"t":"2025-09-24T04:00:00Z","v":21314,"vw":2.4818},{"c":2.52,"h":2.55,"l":2.25,"n":511,"o":2.5,"t":"2025-09-25T04:00:00Z","v":97964,"vw":2.481507},{"c":2.42,"h":2.5194,"l":2.3853,"n":102,"o":2.48,"t":"2025-09-26T04:00:00Z","v":29058,"vw":2.444357},{"c":2.39,"h":2.5,"l":2.25,"n":439,"o":2.42,"t":"2025-09-29T04:00:00Z","v":56114,"vw":2.373596},{"c":2.29,"h":2.39,"l":2.23,"n":113,"o":2.39,"t":"2025-09-30T04:00:00Z","v":14303,"vw":2.308225},{"c":2.35,"h":2.37,"l":2.285,"n":515,"o":2.37,"t":"2025-10-01T04:00:00Z","v":53640,"vw":2.34657},{"c":2.33,"h":2.36,"l":2.28,"n":237,"o":2.3251,"t":"2025-10-02T04:00:00Z","v":29643,"vw":2.328547},{"c":2.32,"h":2.36,"l":2.22,"n":331,"o":2.31,"t":"2025-10-03T04:00:00Z","v":31203,"vw":2.282771},{"c":2.2928,"h":2.33,"l":2.28,"n":634,"o":2.3,"t":"2025-10-06T04:00:00Z","v":16773,"vw":2.317828},{"c":2.2,"h":2.33,"l":2.02,"n":507,"o":2.195,"t":"2025-10-07T04:00:00Z","v":58955,"vw":2.181483},{"c":2.21,"h":2.2446,"l":2.16,"n":653,"o":2.2275,"t":"2025-10-08T04:00:00Z","v":11277,"vw":2.202062},{"c":2.17,"h":2.2,"l":2.02,"n":348,"o":2.17,"t":"2025-10-09T04:00:00Z","v":29918,"vw":2.176396},{"c":2.07,"h":2.253,"l":2.07,"n":305,"o":2.2,"t":"2025-10-10T04:00:00Z","v":34408,"vw":2.177935},{"c":2.09,"h":2.24,"l":2.08,"n":84,"o":2.08,"t":"2025-10-13T04:00:00Z","v":16974,"vw":2.132253},{"c":2.14,"h":2.1508,"l":2.1051,"n":80,"o":2.1051,"t":"2025-10-14T04:00:00Z","v":16125,"vw":2.127888},{"c":2.58,"h":2.79,"l":2.09,"n":1804,"o":2.13,"t":"2025-10-15T04:00:00Z","v":458444,"vw":2.461843},{"c":2.42,"h":2.5,"l":2.3,"n":569,"o":2.36,"t":"2025-10-16T04:00:00Z","v":131123,"vw":2.429571},{"c":2.24,"h":2.3825,"l":2.14,"n":201,"o":2.25,"t":"2025-10-17T04:00:00Z","v":22337,"vw":2.24209},{"c":2.37,"h":2.44,"l":2.12,"n":477,"o":2.1699,"t":"2025-10-20T04:00:00Z","v":103537,"vw":2.320292},{"c":2.37,"h":2.46,"l":2.2631,"n":261,"o":2.42,"t":"2025-10-21T04:00:00Z","v":28541,"vw":2.392726},{"c":2.32,"h":2.43,"l":2.23,"n":251,"o":2.3,"t":"2025-10-22T04:00:00Z","v":55671,"vw":2.305019},{"c":2.4,"h":2.4103,"l":2.3,"n":167,"o":2.3,"t":"2025-10-23T04:00:00Z","v":26259,"vw":2.35914},{"c":2.38,"h":2.44,"l":2.31,"n":371,"o":2.4,"t":"2025-10-24T04:00:00Z","v":37511,"vw":2.367239},{"c":2.3379,"h":2.41,"l":2.3,"n":471,"o":2.35,"t":"2025-10-27T04:00:00Z","v":39448,"vw":2.347212},{"c":1.81,"h":2.38,"l":1.75,"n":1004,"o":2.38,"t":"2025-10-28T04:00:00Z","v":152438,"vw":2.031411},{"c":2.18,"h":2.26,"l":1.9,"n":1149,"o":1.9,"t":"2025-10-29T04:00:00Z","v":126185,"vw":2.143542},{"c":2.17,"h":2.27,"l":2.1,"n":313,"o":2.27,"t":"2025-10-30T04:00:00Z","v":40088,"vw":2.20425},{"c":2.14,"h":2.2161,"l":2.11,"n":128,"o":2.2,"t":"2025-10-31T04:00:00Z","v":24243,"vw":2.152829},{"c":2,"h":2.15,"l":1.91,"n":270,"o":2.13,"t":"2025-11-03T05:00:00Z","v":81455,"vw":2.053618},{"c":2.03,"h":2.0899,"l":2.02,"n":94,"o":2.02,"t":"2025-11-04T05:00:00Z","v":24043,"vw":2.041084},{"c":2.08,"h":2.1645,"l":2.08,"n":232,"o":2.08,"t":"2025-11-05T05:00:00Z","v":43111,"vw":2.11295},{"c":1.99,"h":2.24,"l":1.95,"n":264,"o":2.24,"t":"2025-11-06T05:00:00Z","v":65938,"vw":2.017325},{"c":2.02,"h":2.1382,"l":1.973,"n":549,"o":2.06,"t":"2025-11-07T05:00:00Z","v":33985,"vw":2.049878},{"c":2.03,"h":2.1099,"l":1.82,"n":712,"o":2,"t":"2025-11-10T05:00:00Z","v":105684,"vw":1.998648},{"c":2.02,"h":2.1699,"l":1.995,"n":363,"o":2.09,"t":"2025-11-11T05:00:00Z","v":35918,"vw":2.055132},{"c":2.015,"h":2.04,"l":1.99,"n":237,"o":2,"t":"2025-11-12T05:00:00Z","v":48549,"vw":2.005259},{"c":2.12,"h":2.14,"l":1.92,"n":635,"o":2.0213,"t":"2025-11-13T05:00:00Z","v":57613,"vw":2.013976},{"c":2.1,"h":2.158,"l":2.05,"n":188,"o":2.12,"t":"2025-11-14T05:00:00Z","v":21673,"vw":2.095962},{"c":2.075,"h":2.14,"l":2.025,"n":194,"o":2.075,"t":"2025-11-17T05:00:00Z","v":24646,"vw":2.078912},{"c":2.145,"h":2.185,"l":1.95,"n":375,"o":2.14,"t":"2025-11-18T05:00:00Z","v":31348,"vw":2.101089},{"c":2.23,"h":2.271,"l":2.12,"n":348,"o":2.2,"t":"2025-11-19T05:00:00Z","v":42723,"vw":2.219941},{"c":2.36,"h":2.53,"l":2.23,"n":796,"o":2.3,"t":"2025-11-20T05:00:00Z","v":140659,"vw":2.387151},{"c":2.3,"h":2.44,"l":2.28,"n":451,"o":2.44,"t":"2025-11-21T05:00:00Z","v":27551,"vw":2.356142},{"c":2.2163,"h":2.34,"l":2.21,"n":124,"o":2.34,"t":"2025-11-24T05:00:00Z","v":12708,"vw":2.26287},{"c":2.41,"h":2.48,"l":2.2601,"n":339,"o":2.2601,"t":"2025-11-25T05:00:00Z","v":88320,"vw":2.385482},{"c":2.425,"h":2.45,"l":2.3626,"n":352,"o":2.3626,"t":"2025-11-26T05:00:00Z","v":16732,"vw":2.431638},{"c":2.4,"h":2.4,"l":2.3,"n":326,"o":2.4,"t":"2025-11-28T05:00:00Z","v":19439,"vw":2.373886},{"c":2.33,"h":2.4,"l":2.32,"n":220,"o":2.4,"t":"2025-12-01T05:00:00Z","v":10333,"vw":2.357538},{"c":2.3002,"h":2.34,"l":2.2384,"n":150,"o":2.34,"t":"2025-12-02T05:00:00Z","v":11795,"vw":2.284035},{"c":2.41,"h":2.41,"l":2.245,"n":156,"o":2.3,"t":"2025-12-03T05:00:00Z","v":24191,"vw":2.321187},{"c":2.395,"h":2.42,"l":2.345,"n":90,"o":2.345,"t":"2025-12-04T05:00:00Z","v":9703,"vw":2.392806},{"c":2.4,"h":2.42,"l":2.2601,"n":144,"o":2.29,"t":"2025-12-05T05:00:00Z","v":37645,"vw":2.37334},{"c":2.33,"h":2.4,"l":2.23,"n":266,"o":2.3504,"t":"2025-12-08T05:00:00Z","v":49482,"vw":2.333849},{"c":2.32,"h":2.32,"l":2.11,"n":228,"o":2.27,"t":"2025-12-09T05:00:00Z","v":49199,"vw":2.225541},{"c":2.35,"h":2.36,"l":2.135,"n":555,"o":2.26,"t":"2025-12-10T05:00:00Z","v":135026,"vw":2.252178},{"c":2.35,"h":2.35,"l":2.27,"n":224,"o":2.3,"t":"2025-12-11T05:00:00Z","v":50029,"vw":2.322076},{"c":2.88,"h":2.91,"l":2.22,"n":994,"o":2.27,"t":"2025-12-12T05:00:00Z","v":156222,"vw":2.583633},{"c":3.31,"h":3.3246,"l":2.82,"n":1463,"o":2.93,"t":"2025-12-15T05:00:00Z","v":263053,"vw":3.033405},{"c":3.15,"h":3.44,"l":3.0207,"n":924,"o":3.36,"t":"2025-12-16T05:00:00Z","v":128281,"vw":3.27736},{"c":2.65,"h":3.15,"l":2.58,"n":781,"o":3.15,"t":"2025-12-17T05:00:00Z","v":96747,"vw":2.822206},{"c":2.78,"h":2.98,"l":2.65,"n":385,"o":2.65,"t":"2025-12-18T05:00:00Z","v":39577,"vw":2.799788},{"c":2.94,"h":2.98,"l":2.76,"n":419,"o":2.85,"t":"2025-12-19T05:00:00Z","v":65639,"vw":2.851856},{"c":2.85,"h":3,"l":2.7,"n":340,"o":3,"t":"2025-12-22T05:00:00Z","v":48189,"vw":2.828594},{"c":2.84,"h":2.906,"l":2.74,"n":209,"o":2.906,"t":"2025-12-23T05:00:00Z","v":25440,"vw":2.827949},{"c":2.9701,"h":3.0441,"l":2.82,"n":107,"o":2.92,"t":"2025-12-24T05:00:00Z","v":13438,"vw":2.946421},{"c":3.4,"h":3.4487,"l":2.97,"n":557,"o":2.97,"t":"2025-12-26T05:00:00Z","v":109781,"vw":3.272045},{"c":3.23,"h":3.4,"l":3,"n":178,"o":3.29,"t":"2025-12-29T05:00:00Z","v":23901,"vw":3.273739},{"c":3.21,"h":3.3631,"l":3.2,"n":99,"o":3.2,"t":"2025-12-30T05:00:00Z","v":17107,"vw":3.251804},{"c":3.29,"h":3.4081,"l":3.15,"n":117,"o":3.2,"t":"2025-12-31T05:00:00Z","v":20319,"vw":3.240492},{"c":3.4,"h":3.44,"l":3.22,"n":1487,"o":3.39,"t":"2026-01-02T05:00:00Z","v":57290,"vw":3.330696},{"c":3.55,"h":3.58,"l":3.2557,"n":934,"o":3.4,"t":"2026-01-05T05:00:00Z","v":100413,"vw":3.491006},{"c":3.77,"h":3.92,"l":3.54,"n":707,"o":3.55,"t":"2026-01-06T05:00:00Z","v":99798,"vw":3.72702},{"c":3.8,"h":4,"l":3.5281,"n":752,"o":3.8,"t":"2026-01-07T05:00:00Z","v":112423,"vw":3.812373},{"c":3.79,"h":4,"l":3.65,"n":311,"o":3.87,"t":"2026-01-08T05:00:00Z","v":55258,"vw":3.753172},{"c":3.68,"h":3.8048,"l":3.609,"n":303,"o":3.79,"t":"2026-01-09T05:00:00Z","v":46945,"vw":3.691839},{"c":4.1,"h":4.2,"l":3.8109,"n":919,"o":4.1,"t":"2026-01-12T05:00:00Z","v":124263,"vw":4.004827},{"c":4.09,"h":4.24,"l":3.83,"n":816,"o":4.2,"t":"2026-01-13T05:00:00Z","v":118085,"vw":4.036858},{"c":4.09,"h":4.19,"l":3.92,"n":492,"o":4.19,"t":"2026-01-14T05:00:00Z","v":48065,"vw":4.025503},{"c":4.09,"h":4.145,"l":3.9036,"n":584,"o":4.1,"t":"2026-01-15T05:00:00Z","v":76066,"vw":4.047961},{"c":4.06,"h":4.0822,"l":3.8,"n":669,"o":4.01,"t":"2026-01-16T05:00:00Z","v":55908,"vw":3.968866},{"c":3.69,"h":3.93,"l":3.365,"n":1025,"o":3.93,"t":"2026-01-20T05:00:00Z","v":182371,"vw":3.567858},{"c":3.68,"h":3.92,"l":3.5,"n":430,"o":3.67,"t":"2026-01-21T05:00:00Z","v":42907,"vw":3.711621},{"c":3.57,"h":3.81,"l":3.435,"n":613,"o":3.68,"t":"2026-01-22T05:00:00Z","v":59292,"vw":3.566692},{"c":3.75,"h":3.86,"l":3.6,"n":606,"o":3.6,"t":"2026-01-23T05:00:00Z","v":101426,"vw":3.727147},{"c":4.09,"h":4.17,"l":3.61,"n":1076,"o":3.86,"t":"2026-01-26T05:00:00Z","v":122393,"vw":3.92885},{"c":4.14,"h":4.2846,"l":3.91,"n":562,"o":4.05,"t":"2026-01-27T05:00:00Z","v":57590,"vw":4.138888},{"c":4.08,"h":4.205,"l":4.05,"n":381,"o":4.14,"t":"2026-01-28T05:00:00Z","v":61452,"vw":4.12677},{"c":4.26,"h":4.3505,"l":4.1,"n":385,"o":4.1,"t":"2026-01-29T05:00:00Z","v":65098,"vw":4.240381},{"c":4.2,"h":4.43,"l":4.16,"n":314,"o":4.26,"t":"2026-01-30T05:00:00Z","v":85858,"vw":4.244079},{"c":4.48,"h":4.5,"l":4.15,"n":600,"o":4.15,"t":"2026-02-02T05:00:00Z","v":95273,"vw":4.376438},{"c":4.3,"h":4.6,"l":4.2,"n":636,"o":4.5,"t":"2026-02-03T05:00:00Z","v":186927,"vw":4.455818},{"c":4.065,"h":4.541,"l":3.89,"n":1358,"o":4.2337,"t":"2026-02-04T05:00:00Z","v":81482,"vw":4.079885},{"c":4,"h":4.2,"l":3.905,"n":239,"o":4.03,"t":"2026-02-05T05:00:00Z","v":35404,"vw":4.023157},{"c":4.73,"h":4.87,"l":4.06,"n":762,"o":4.06,"t":"2026-02-06T05:00:00Z","v":93093,"vw":4.483234},{"c":4.91,"h":5,"l":4.76,"n":739,"o":4.8,"t":"2026-02-09T05:00:00Z","v":107535,"vw":4.90521},{"c":4.6,"h":4.83,"l":4.53,"n":891,"o":4.82,"t":"2026-02-10T05:00:00Z","v":282937,"vw":4.769886},{"c":4.9,"h":5.05,"l":4.4904,"n":454,"o":4.5,"t":"2026-02-11T05:00:00Z","v":38368,"vw":4.825612},{"c":4.77,"h":5.0255,"l":4.1701,"n":755,"o":4.94,"t":"2026-02-12T05:00:00Z","v":49264,"vw":4.780543},{"c":4.67,"h":4.95,"l":4.5901,"n":440,"o":4.78,"t":"2026-02-13T05:00:00Z","v":64178,"vw":4.790014},{"c":4.66,"h":4.71,"l":4.445,"n":277,"o":4.63,"t":"2026-02-17T05:00:00Z","v":63805,"vw":4.565173},{"c":4.65,"h":4.81,"l":4.23,"n":690,"o":4.56,"t":"2026-02-18T05:00:00Z","v":68799,"vw":4.627319},{"c":4.71,"h":4.8,"l":4.65,"n":259,"o":4.717,"t":"2026-02-19T05:00:00Z","v":36167,"vw":4.672512},{"c":4.71,"h":4.9109,"l":4.65,"n":281,"o":4.73,"t":"2026-02-20T05:00:00Z","v":58311,"vw":4.724953},{"c":4.52,"h":4.72,"l":4.328,"n":306,"o":4.69,"t":"2026-02-23T05:00:00Z","v":31358,"vw":4.49589},{"c":4.47,"h":4.79,"l":4.425,"n":308,"o":4.56,"t":"2026-02-24T05:00:00Z","v":55380,"vw":4.669568},{"c":4.59,"h":4.77,"l":4.55,"n":829,"o":4.6,"t":"2026-02-25T05:00:00Z","v":94003,"vw":4.626826},{"c":4.425,"h":4.5999,"l":4.2601,"n":370,"o":4.5,"t":"2026-02-26T05:00:00Z","v":59666,"vw":4.440373},{"c":4.37,"h":4.44,"l":4.26,"n":253,"o":4.42,"t":"2026-02-27T05:00:00Z","v":94154,"vw":4.353402},{"c":4.1,"h":4.28,"l":3.74,"n":546,"o":4.22,"t":"2026-03-02T05:00:00Z","v":76906,"vw":4.097386},{"c":3.99,"h":4.01,"l":3.6623,"n":343,"o":4.01,"t":"2026-03-03T05:00:00Z","v":56787,"vw":3.864274},{"c":4.25,"h":4.27,"l":3.8801,"n":182,"o":3.965,"t":"2026-03-04T05:00:00Z","v":22804,"vw":4.104217},{"c":4.25,"h":4.3,"l":4.06,"n":102,"o":4.27,"t":"2026-03-05T05:00:00Z","v":20442,"vw":4.189831},{"c":4.13,"h":4.39,"l":3.99,"n":139,"o":4.26,"t":"2026-03-06T05:00:00Z","v":7438,"vw":4.152514},{"c":4.19,"h":4.3399,"l":4,"n":236,"o":4.01,"t":"2026-03-09T04:00:00Z","v":25294,"vw":4.155767},{"c":4.39,"h":4.39,"l":4.03,"n":637,"o":4.08,"t":"2026-03-10T04:00:00Z","v":53000,"vw":4.2037},{"c":4.14,"h":4.4099,"l":3.5,"n":1616,"o":4.21,"t":"2026-03-11T04:00:00Z","v":136606,"vw":3.918844},{"c":4.025,"h":4.185,"l":3.82,"n":2148,"o":4.05,"t":"2026-03-12T04:00:00Z","v":56284,"vw":4.071739},{"c":3.92,"h":4.13,"l":3.91,"n":77,"o":4.02,"t":"2026-03-13T04:00:00Z","v":8021,"vw":4.028104},{"c":3.96,"h":4.05,"l":3.93,"n":88,"o":4.02,"t":"2026-03-16T04:00:00Z","v":9110,"vw":3.991013},{"c":4.06,"h":4.18,"l":4.05,"n":177,"o":4.06,"t":"2026-03-17T04:00:00Z","v":15865,"vw":4.062965},{"c":3.92,"h":4.0507,"l":3.81,"n":153,"o":4.01,"t":"2026-03-18T04:00:00Z","v":65073,"vw":3.946283},{"c":3.8,"h":4.02,"l":3.77,"n":70,"o":4.02,"t":"2026-03-19T04:00:00Z","v":6862,"vw":3.865052},{"c":3.61,"h":3.8745,"l":3.51,"n":319,"o":3.77,"t":"2026-03-20T04:00:00Z","v":36256,"vw":3.696478},{"c":3.73,"h":3.7313,"l":3.37,"n":267,"o":3.52,"t":"2026-03-23T04:00:00Z","v":27678,"vw":3.613785},{"c":3.91,"h":4.01,"l":3.645,"n":493,"o":3.645,"t":"2026-03-24T04:00:00Z","v":43165,"vw":3.813969},{"c":3.71,"h":4,"l":3.1,"n":771,"o":3.1,"t":"2026-03-25T04:00:00Z","v":74957,"vw":3.640931},{"c":3.77,"h":3.98,"l":3.66,"n":267,"o":3.93,"t":"2026-03-26T04:00:00Z","v":61636,"vw":3.828647},{"c":3.73,"h":3.8,"l":3.55,"n":384,"o":3.8,"t":"2026-03-27T04:00:00Z","v":35268,"vw":3.679738},{"c":3.62,"h":3.7,"l":3.4501,"n":632,"o":3.7,"t":"2026-03-30T04:00:00Z","v":58947,"vw":3.612706},{"c":3.72,"h":3.77,"l":3.6,"n":363,"o":3.6,"t":"2026-03-31T04:00:00Z","v":17069,"vw":3.687975},{"c":3.53,"h":3.7699,"l":3.42,"n":465,"o":3.68,"t":"2026-04-01T04:00:00Z","v":32868,"vw":3.624153},{"c":3.39,"h":3.52,"l":3.19,"n":486,"o":3.41,"t":"2026-04-02T04:00:00Z","v":51034,"vw":3.398077},{"c":3.46,"h":3.56,"l":3.28,"n":1282,"o":3.28,"t":"2026-04-06T04:00:00Z","v":34126,"vw":3.448601},{"c":3.4,"h":3.605,"l":3.385,"n":339,"o":3.46,"t":"2026-04-07T04:00:00Z","v":29362,"vw":3.449931},{"c":3.37,"h":3.6409,"l":3.29,"n":195,"o":3.38,"t":"2026-04-08T04:00:00Z","v":7738,"vw":3.43645},{"c":3.36,"h":3.56,"l":3.26,"n":250,"o":3.56,"t":"2026-04-09T04:00:00Z","v":17323,"vw":3.3602},{"c":3.3,"h":3.38,"l":3.25,"n":371,"o":3.37,"t":"2026-04-10T04:00:00Z","v":17527,"vw":3.309614},{"c":3.325,"h":3.38,"l":3.26,"n":310,"o":3.36,"t":"2026-04-13T04:00:00Z","v":3610,"vw":3.321765},{"c":3.37,"h":3.399,"l":3.12,"n":708,"o":3.27,"t":"2026-04-14T04:00:00Z","v":36187,"vw":3.223677},{"c":3.52,"h":3.57,"l":3.365,"n":590,"o":3.365,"t":"2026-04-15T04:00:00Z","v":27449,"vw":3.464261},{"c":3.59,"h":3.7,"l":3.5,"n":609,"o":3.54,"t":"2026-04-16T04:00:00Z","v":60395,"vw":3.591488},{"c":3.49,"h":3.51,"l":3.4,"n":598,"o":3.4,"t":"2026-04-17T04:00:00Z","v":50262,"vw":3.440261},{"c":3.42,"h":3.63,"l":3.34,"n":660,"o":3.4,"t":"2026-04-20T04:00:00Z","v":18521,"vw":3.455826},{"c":3.44,"h":3.5177,"l":3.17,"n":191,"o":3.43,"t":"2026-04-21T04:00:00Z","v":13895,"vw":3.358538},{"c":3.37,"h":3.45,"l":3.12,"n":408,"o":3.43,"t":"2026-04-22T04:00:00Z","v":19688,"vw":3.229556},{"c":3.29,"h":3.445,"l":3.15,"n":250,"o":3.36,"t":"2026-04-23T04:00:00Z","v":15294,"vw":3.295539},{"c":3.22,"h":3.35,"l":3.21,"n":205,"o":3.32,"t":"2026-04-24T04:00:00Z","v":6260,"vw":3.317787},{"c":3.22,"h":3.3,"l":3.15,"n":534,"o":3.22,"t":"2026-04-27T04:00:00Z","v":23847,"vw":3.237093},{"c":3.28,"h":3.33,"l":3.15,"n":535,"o":3.18,"t":"2026-04-28T04:00:00Z","v":36278,"vw":3.24977},{"c":3.31,"h":3.45,"l":3.3,"n":401,"o":3.3,"t":"2026-04-29T04:00:00Z","v":10741,"vw":3.382878},{"c":3.32,"h":3.3582,"l":3.25,"n":415,"o":3.305,"t":"2026-04-30T04:00:00Z","v":26475,"vw":3.313673},{"c":3.47,"h":3.5999,"l":3.32,"n":419,"o":3.35,"t":"2026-05-01T04:00:00Z","v":19258,"vw":3.411323},{"c":3.34,"h":3.45,"l":3.21,"n":557,"o":3.4229,"t":"2026-05-04T04:00:00Z","v":54610,"vw":3.279408},{"c":3.45,"h":3.55,"l":3.3901,"n":294,"o":3.49,"t":"2026-05-05T04:00:00Z","v":13861,"vw":3.469563},{"c":3.595,"h":3.72,"l":3.415,"n":206,"o":3.48,"t":"2026-05-06T04:00:00Z","v":23456,"vw":3.597519},{"c":4.16,"h":4.25,"l":3.51,"n":1433,"o":3.51,"t":"2026-05-07T04:00:00Z","v":210752,"vw":4.126948},{"c":4.13,"h":4.26,"l":4.045,"n":483,"o":4.19,"t":"2026-05-08T04:00:00Z","v":65064,"vw":4.209839},{"c":4.17,"h":4.275,"l":4.01,"n":507,"o":4.07,"t":"2026-05-11T04:00:00Z","v":50989,"vw":4.184343},{"c":4.08,"h":4.18,"l":3.9701,"n":656,"o":4.18,"t":"2026-05-12T04:00:00Z","v":34378,"vw":4.040525},{"c":4.16,"h":4.3,"l":3.89,"n":218,"o":4.07,"t":"2026-05-13T04:00:00Z","v":15290,"vw":4.086947},{"c":4.13,"h":4.35,"l":4.1,"n":310,"o":4.26,"t":"2026-05-14T04:00:00Z","v":18856,"vw":4.193305},{"c":4.17,"h":4.28,"l":4.11,"n":836,"o":4.11,"t":"2026-05-15T04:00:00Z","v":33735,"vw":4.161845},{"c":4.42,"h":4.49,"l":4.15,"n":387,"o":4.15,"t":"2026-05-18T04:00:00Z","v":32715,"vw":4.323411},{"c":4.32,"h":4.5,"l":4.2277,"n":302,"o":4.35,"t":"2026-05-19T04:00:00Z","v":29085,"vw":4.404524},{"c":4.25,"h":4.4988,"l":4.25,"n":636,"o":4.25,"t":"2026-05-20T04:00:00Z","v":37052,"vw":4.31583},{"c":4.33,"h":4.46,"l":4.25,"n":601,"o":4.34,"t":"2026-05-21T04:00:00Z","v":26693,"vw":4.344391},{"c":4.3,"h":4.47,"l":4.26,"n":535,"o":4.26,"t":"2026-05-22T04:00:00Z","v":28206,"vw":4.324091},{"c":4.31,"h":4.44,"l":4.3,"n":268,"o":4.3,"t":"2026-05-26T04:00:00Z","v":36777,"vw":4.31723},{"c":4.1,"h":4.385,"l":4.01,"n":344,"o":4.3,"t":"2026-05-27T04:00:00Z","v":59475,"vw":4.235674},{"c":4.2,"h":4.3101,"l":3.99,"n":132,"o":3.99,"t":"2026-05-28T04:00:00Z","v":15514,"vw":4.236924},{"c":4.32,"h":4.47,"l":4.27,"n":660,"o":4.46,"t":"2026-05-29T04:00:00Z","v":55887,"vw":4.369638},{"c":4.78,"h":4.81,"l":4.175,"n":264,"o":4.5,"t":"2026-06-01T04:00:00Z","v":71208,"vw":4.436944},{"c":4.65,"h":4.8,"l":4.5001,"n":262,"o":4.75,"t":"2026-06-02T04:00:00Z","v":29429,"vw":4.670112},{"c":4.58,"h":4.7391,"l":4.55,"n":161,"o":4.725,"t":"2026-06-03T04:00:00Z","v":57439,"vw":4.684077},{"c":4.62,"h":4.69,"l":4.55,"n":358,"o":4.64,"t":"2026-06-04T04:00:00Z","v":35294,"vw":4.612059},{"c":4.56,"h":4.72,"l":4.45,"n":284,"o":4.55,"t":"2026-06-05T04:00:00Z","v":32268,"vw":4.606862},{"c":4.6,"h":4.7099,"l":4.48,"n":161,"o":4.48,"t":"2026-06-08T04:00:00Z","v":25676,"vw":4.624941},{"c":4.52,"h":4.79,"l":4.47,"n":261,"o":4.59,"t":"2026-06-09T04:00:00Z","v":81071,"vw":4.571853},{"c":4.66,"h":4.745,"l":4.51,"n":160,"o":4.61,"t":"2026-06-10T04:00:00Z","v":37639,"vw":4.672391},{"c":4.7,"h":4.76,"l":4.65,"n":197,"o":4.65,"t":"2026-06-11T04:00:00Z","v":28670,"vw":4.715592},{"c":4.72,"h":4.77,"l":4.65,"n":148,"o":4.65,"t":"2026-06-12T04:00:00Z","v":31080,"vw":4.684616},{"c":4.75,"h":4.8,"l":4.65,"n":143,"o":4.8,"t":"2026-06-15T04:00:00Z","v":19560,"vw":4.692049},{"c":4.75,"h":4.7999,"l":4.65,"n":172,"o":4.67,"t":"2026-06-16T04:00:00Z","v":29927,"vw":4.731106},{"c":4.9,"h":4.9,"l":4.65,"n":242,"o":4.69,"t":"2026-06-17T04:00:00Z","v":49267,"vw":4.744946},{"c":4.81,"h":4.93,"l":4.76,"n":171,"o":4.85,"t":"2026-06-18T04:00:00Z","v":92425,"vw":4.816298},{"c":4.9,"h":4.97,"l":4.8001,"n":471,"o":4.88,"t":"2026-06-22T04:00:00Z","v":38732,"vw":4.891474},{"c":4.98,"h":5.0699,"l":4.76,"n":545,"o":4.81,"t":"2026-06-23T04:00:00Z","v":70222,"vw":4.95719},{"c":5.075,"h":5.24,"l":4.975,"n":290,"o":5.11,"t":"2026-06-24T04:00:00Z","v":68406,"vw":5.097516},{"c":5.05,"h":5.183,"l":4.92,"n":308,"o":5.04,"t":"2026-06-25T04:00:00Z","v":45801,"vw":5.055344},{"c":5.1,"h":5.1591,"l":4.84,"n":137,"o":5,"t":"2026-06-26T04:00:00Z","v":22350,"vw":5.10949},{"c":5.145,"h":5.17,"l":5,"n":148,"o":5.11,"t":"2026-06-29T04:00:00Z","v":37982,"vw":5.077222},{"c":5.18,"h":5.2,"l":5,"n":260,"o":5.17,"t":"2026-06-30T04:00:00Z","v":22160,"vw":5.126735},{"c":5.2,"h":5.22,"l":5.16,"n":309,"o":5.17,"t":"2026-07-01T04:00:00Z","v":15013,"vw":5.192212},{"c":5.18,"h":5.215,"l":5.16,"n":272,"o":5.16,"t":"2026-07-02T04:00:00Z","v":33822,"vw":5.193476},{"c":5.265,"h":5.33,"l":5.215,"n":240,"o":5.215,"t":"2026-07-06T04:00:00Z","v":59751,"vw":5.27656},{"c":5.35,"h":5.42,"l":5.19,"n":219,"o":5.34,"t":"2026-07-07T04:00:00Z","v":38224,"vw":5.333281},{"c":5.425,"h":5.48,"l":5.3,"n":162,"o":5.44,"t":"2026-07-08T04:00:00Z","v":22769,"vw":5.406875},{"c":5.48,"h":5.64,"l":5.44,"n":314,"o":5.64,"t":"2026-07-09T04:00:00Z","v":44469,"vw":5.552756},{"c":5.435,"h":5.47,"l":5.39,"n":78,"o":5.42,"t":"2026-07-10T04:00:00Z","v":46563,"vw":5.441633},{"c":5.43,"h":5.47,"l":5.39,"n":250,"o":5.42,"t":"2026-07-13T04:00:00Z","v":55928,"vw":5.431385},{"c":5.415,"h":5.55,"l":5.39,"n":396,"o":5.49,"t":"2026-07-14T04:00:00Z","v":121370,"vw":5.464219},{"c":5.46,"h":5.5001,"l":5.3,"n":233,"o":5.48,"t":"2026-07-15T04:00:00Z","v":27809,"vw":5.437262},{"c":5.44,"h":5.465,"l":5.3544,"n":159,"o":5.4,"t":"2026-07-16T04:00:00Z","v":21812,"vw":5.436914},{"c":5.435,"h":5.51,"l":5.35,"n":170,"o":5.51,"t":"2026-07-17T04:00:00Z","v":34385,"vw":5.433402},{"c":5.61,"h":5.63,"l":5.45,"n":217,"o":5.45,"t":"2026-07-20T04:00:00Z","v":49762,"vw":5.583813},{"c":5.68,"h":5.68,"l":5.4531,"n":163,"o":5.57,"t":"2026-07-21T04:00:00Z","v":28749,"vw":5.546401},{"c":5.88,"h":5.89,"l":5.62,"n":304,"o":5.7,"t":"2026-07-22T04:00:00Z","v":70690,"vw":5.818165},{"c":6.09,"h":6.18,"l":5.76,"n":492,"o":5.96,"t":"2026-07-23T04:00:00Z","v":92562,"vw":6.089806},{"c":6.03,"h":6.18,"l":5.92,"n":257,"o":6.17,"t":"2026-07-24T04:00:00Z","v":47870,"vw":6.069522},{"c":6.15,"h":6.17,"l":6.05,"n":387,"o":6.13,"t":"2026-07-27T04:00:00Z","v":59107,"vw":6.103437},{"c":6.06,"h":6.08,"l":5.9001,"n":495,"o":6,"t":"2026-07-28T04:00:00Z","v":120465,"vw":5.999927},{"c":6.25,"h":6.27,"l":5.9901,"n":483,"o":6.06,"t":"2026-07-29T04:00:00Z","v":88810,"vw":6.169136},{"c":6.14,"h":6.36,"l":6.14,"n":501,"o":6.19,"t":"2026-07-30T04:00:00Z","v":106445,"vw":6.260829},{"c":6.12,"h":6.29,"l":6.11,"n":306,"o":6.15,"t":"2026-07-31T04:00:00Z","v":36853,"vw":6.197384},{"c":5.97,"h":6.24,"l":5.97,"n":444,"o":6.19,"t":"2026-08-03T04:00:00Z","v":116404,"vw":6.149074},{"c":6.34,"h":6.4,"l":5.9505,"n":581,"o":6,"t":"2026-08-04T04:00:00Z","v":104367,"vw":6.274713},{"c":6.09,"h":6.365,"l":5.9901,"n":362,"o":6.36,"t":"2026-08-05T04:00:00Z","v":34787,"vw":6.220194},{"c":6.1,"h":6.25,"l":6,"n":257,"o":6.11,"t":"2026-08-06T04:00:00Z","v":27120,"vw":6.164576},{"c":6.22,"h":6.3418,"l":6.03,"n":393,"o":6.03,"t":"2026-08-07T04:00:00Z","v":30772,"vw":6.206127},{"c":6.08,"h":6.28,"l":6.08,"n":176,"o":6.25,"t":"2026-08-10T04:00:00Z","v":39157,"vw":6.157703},{"c":6.01,"h":6.26,"l":6.01,"n":505,"o":6.26,"t":"2026-08-11T04:00:00Z","v":84256,"vw":6.142786},{"c":4.75,"h":5.01,"l":4.665,"n":7198,"o":4.75,"t":"2026-08-12T04:00:00Z","v":1285947,"vw":4.876435},{"c":4.63,"h":4.9325,"l":4.53,"n":2416,"o":4.7,"t":"2026-08-13T04:00:00Z","v":308560,"vw":4.729626},{"c":4.76,"h":4.78,"l":4.51,"n":3265,"o":4.51,"t":"2026-08-14T04:00:00Z","v":355817,"vw":4.627363},{"c":4.36,"h":4.82,"l":4.21,"n":2971,"o":4.82,"t":"2026-08-17T04:00:00Z","v":463928,"vw":4.511588},{"c":4.26,"h":4.4955,"l":4.0901,"n":2960,"o":4.39,"t":"2026-08-18T04:00:00Z","v":339914,"vw":4.206447},{"c":4.36,"h":4.49,"l":4.2,"n":2166,"o":4.26,"t":"2026-08-19T04:00:00Z","v":218073,"vw":4.337742},{"c":4.22,"h":4.34,"l":4.22,"n":1720,"o":4.3,"t":"2026-08-20T04:00:00Z","v":174617,"vw":4.25694},{"c":4.13,"h":4.24,"l":4.075,"n":1770,"o":4.23,"t":"2026-08-21T04:00:00Z","v":236368,"vw":4.170705},{"c":4.18,"h":4.24,"l":4.01,"n":1273,"o":4.175,"t":"2026-08-24T04:00:00Z","v":129976,"vw":4.149225},{"c":4.39,"h":4.47,"l":4.12,"n":604,"o":4.12,"t":"2026-08-25T04:00:00Z","v":55049,"vw":4.336699},{"c":4.41,"h":4.49,"l":4.275,"n":855,"o":4.35,"t":"2026-08-26T04:00:00Z","v":57877,"vw":4.391765},{"c":4.34,"h":4.5,"l":4.3,"n":1006,"o":4.42,"t":"2026-08-27T04:00:00Z","v":81009,"vw":4.365083},{"c":4.31,"h":4.4706,"l":4.3,"n":410,"o":4.39,"t":"2026-08-28T04:00:00Z","v":30369,"vw":4.386928},{"c":4.27,"h":4.3799,"l":4.25,"n":435,"o":4.31,"t":"2026-08-31T04:00:00Z","v":18695,"vw":4.299757},{"c":4.31,"h":4.38,"l":4.2063,"n":657,"o":4.26,"t":"2026-09-01T04:00:00Z","v":71247,"vw":4.266682},{"c":4.22,"h":4.35,"l":4.17,"n":467,"o":4.3,"t":"2026-09-02T04:00:00Z","v":112981,"vw":4.209612},{"c":4.17,"h":4.4,"l":4.17,"n":394,"o":4.268,"t":"2026-09-03T04:00:00Z","v":32073,"vw":4.218458},{"c":4.15,"h":4.2396,"l":4.15,"n":364,"o":4.18,"t":"2026-09-04T04:00:00Z","v":103144,"vw":4.177679},{"c":4.21,"h":4.295,"l":4.11,"n":354,"o":4.16,"t":"2026-09-08T04:00:00Z","v":109696,"vw":4.178322},{"c":4.2,"h":4.26,"l":4.1242,"n":409,"o":4.1242,"t":"2026-09-09T04:00:00Z","v":87404,"vw":4.195474},{"c":4.16,"h":4.3,"l":4.09,"n":735,"o":4.12,"t":"2026-09-10T04:00:00Z","v":112868,"vw":4.185102},{"c":4.1,"h":4.2322,"l":4.015,"n":327,"o":4.2,"t":"2026-09-11T04:00:00Z","v":66305,"vw":4.106193},{"c":4.11,"h":4.12,"l":4.01,"n":369,"o":4.1,"t":"2026-09-14T04:00:00Z","v":59937,"vw":4.070931},{"c":4.08,"h":4.1999,"l":4.075,"n":335,"o":4.14,"t":"2026-09-15T04:00:00Z","v":39596,"vw":4.122077},{"c":4.07,"h":4.145,"l":4,"n":237,"o":4.12,"t":"2026-09-16T04:00:00Z","v":64785,"vw":4.04766},{"c":4.28,"h":4.28,"l":4.02,"n":616,"o":4.07,"t":"2026-09-17T04:00:00Z","v":105161,"vw":4.140808},{"c":4.15,"h":4.29,"l":4.05,"n":671,"o":4.29,"t":"2026-09-18T04:00:00Z","v":104835,"vw":4.145759},{"c":4.24,"h":4.265,"l":4.1,"n":506,"o":4.1,"t":"2026-09-21T04:00:00Z","v":87248,"vw":4.191819},{"c":4.27,"h":4.43,"l":4.17,"n":888,"o":4.21,"t":"2026-09-22T04:00:00Z","v":104487,"vw":4.274879},{"c":4.74,"h":4.75,"l":4.16,"n":1952,"o":4.2798,"t":"2026-09-23T04:00:00Z","v":143088,"vw":4.381052},{"c":4.59,"h":4.64,"l":4.4201,"n":1257,"o":4.64,"t":"2026-09-24T04:00:00Z","v":40629,"vw":4.562305},{"c":4.71,"h":4.76,"l":4.5789,"n":317,"o":4.67,"t":"2026-09-25T04:00:00Z","v":59554,"vw":4.694689},{"c":4.53,"h":4.767,"l":4.47,"n":624,"o":4.74,"t":"2026-09-28T04:00:00Z","v":116473,"vw":4.566829},{"c":4.54,"h":4.75,"l":4.53,"n":353,"o":4.53,"t":"2026-09-29T04:00:00Z","v":65028,"vw":4.586488},{"c":4.47,"h":4.66,"l":4.41,"n":463,"o":4.53,"t":"2026-09-30T04:00:00Z","v":94965,"vw":4.51476},{"c":4.32,"h":4.76,"l":4.295,"n":888,"o":4.48,"t":"2026-10-01T04:00:00Z","v":124402,"vw":4.466726},{"c":4.2,"h":4.405,"l":4.16,"n":566,"o":4.28,"t":"2026-10-02T04:00:00Z","v":52918,"vw":4.261369},{"c":4.23,"h":4.4018,"l":4.2016,"n":241,"o":4.25,"t":"2026-10-05T04:00:00Z","v":93028,"vw":4.271087},{"c":4.27,"h":4.48,"l":4.24,"n":159,"o":4.24,"t":"2026-10-06T04:00:00Z","v":5231,"vw":4.312154},{"c":4.19,"h":4.4003,"l":4.18,"n":416,"o":4.24,"t":"2026-10-07T04:00:00Z","v":71245,"vw":4.305266},{"c":4.125,"h":4.37,"l":4.1,"n":164,"o":4.13,"t":"2026-10-08T04:00:00Z","v":16470,"vw":4.221254},{"c":4.19,"h":4.4,"l":4.11,"n":310,"o":4.23,"t":"2026-10-09T04:00:00Z","v":76262,"vw":4.314696},{"c":4.3,"h":4.3753,"l":4.045,"n":127,"o":4.045,"t":"2026-10-12T04:00:00Z","v":12129,"vw":4.234582},{"c":4.2,"h":4.34,"l":4.19,"n":149,"o":4.26,"t":"2026-10-13T04:00:00Z","v":50523,"vw":4.232112},{"c":3.99,"h":4.3,"l":3.99,"n":342,"o":4.18,"t":"2026-10-14T04:00:00Z","v":70878,"vw":4.164044},{"c":4.13,"h":4.265,"l":4,"n":360,"o":4,"t":"2026-10-15T04:00:00Z","v":59512,"vw":4.181781},{"c":4.09,"h":4.3,"l":3.97,"n":325,"o":4.3,"t":"2026-10-16T04:00:00Z","v":85073,"vw":4.156794},{"c":4.07,"h":4.22,"l":4.05,"n":327,"o":4.12,"t":"2026-10-19T04:00:00Z","v":64637,"vw":4.137535},{"c":4.2,"h":4.26,"l":4.1191,"n":370,"o":4.14,"t":"2026-10-20T04:00:00Z","v":11109,"vw":4.185642},{"c":4.37,"h":4.42,"l":4.18,"n":698,"o":4.18,"t":"2026-10-21T04:00:00Z","v":55758,"vw":4.353828},{"c":4.15,"h":4.3899,"l":4.145,"n":418,"o":4.28,"t":"2026-10-22T04:00:00Z","v":30740,"vw":4.217856}],"volatilityBars":[{"c":4.365,"h":4.365,"l":4.21,"n":46,"o":4.21,"t":"2026-09-22T13:30:00Z","v":22188,"vw":4.290165},{"c":4.3,"h":4.31,"l":4.3,"n":3,"o":4.31,"t":"2026-09-22T13:45:00Z","v":312,"vw":4.303365},{"c":4.4097,"h":4.4141,"l":4.313,"n":11,"o":4.313,"t":"2026-09-22T14:00:00Z","v":1958,"vw":4.373212},{"c":4.33,"h":4.35,"l":4.325,"n":23,"o":4.325,"t":"2026-09-22T14:15:00Z","v":3092,"vw":4.337467},{"c":4.3339,"h":4.35,"l":4.324,"n":10,"o":4.33,"t":"2026-09-22T14:30:00Z","v":932,"vw":4.340225},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-09-22T14:45:00Z","v":300,"vw":4.38},{"c":4.35,"h":4.3596,"l":4.35,"n":2,"o":4.3596,"t":"2026-09-22T15:15:00Z","v":309,"vw":4.353107},{"c":4.36,"h":4.42,"l":4.36,"n":16,"o":4.36,"t":"2026-09-22T15:30:00Z","v":1246,"vw":4.365},{"c":4.36,"h":4.36,"l":4.36,"n":14,"o":4.36,"t":"2026-09-22T15:45:00Z","v":1382,"vw":4.36},{"c":4.3563,"h":4.4199,"l":4.3563,"n":11,"o":4.4199,"t":"2026-09-22T16:00:00Z","v":1926,"vw":4.370309},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-09-22T16:15:00Z","v":100,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-09-22T16:30:00Z","v":100,"vw":4.42},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-09-22T16:45:00Z","v":100,"vw":4.34},{"c":4.4,"h":4.4,"l":4.375,"n":6,"o":4.375,"t":"2026-09-22T17:00:00Z","v":629,"vw":4.385},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-09-22T17:30:00Z","v":135,"vw":4.4},{"c":4.43,"h":4.43,"l":4.33,"n":48,"o":4.33,"t":"2026-09-22T18:00:00Z","v":7178,"vw":4.396548},{"c":4.3,"h":4.385,"l":4.27,"n":71,"o":4.36,"t":"2026-09-22T18:15:00Z","v":8365,"vw":4.302678},{"c":4.27,"h":4.33,"l":4.27,"n":37,"o":4.28,"t":"2026-09-22T18:30:00Z","v":7629,"vw":4.275998},{"c":4.18,"h":4.3,"l":4.17,"n":65,"o":4.27,"t":"2026-09-22T18:45:00Z","v":9978,"vw":4.236649},{"c":4.24,"h":4.255,"l":4.2,"n":24,"o":4.255,"t":"2026-09-22T19:00:00Z","v":5803,"vw":4.203482},{"c":4.2,"h":4.265,"l":4.2,"n":62,"o":4.21,"t":"2026-09-22T19:15:00Z","v":9524,"vw":4.209454},{"c":4.18,"h":4.28,"l":4.18,"n":196,"o":4.2,"t":"2026-09-22T19:30:00Z","v":15845,"vw":4.204022},{"c":4.29,"h":4.33,"l":4.28,"n":60,"o":4.28,"t":"2026-09-22T19:45:00Z","v":2357,"vw":4.293158},{"c":4.27,"h":4.27,"l":4.27,"n":3,"o":4.27,"t":"2026-09-22T20:00:00Z","v":756,"vw":4.27},{"c":4.205,"h":4.2798,"l":4.185,"n":4,"o":4.2798,"t":"2026-09-23T13:30:00Z","v":10755,"vw":4.202441},{"c":4.16,"h":4.3,"l":4.16,"n":36,"o":4.26,"t":"2026-09-23T14:00:00Z","v":21819,"vw":4.291799},{"c":4.3,"h":4.3,"l":4.25,"n":4,"o":4.25,"t":"2026-09-23T14:15:00Z","v":1491,"vw":4.294647},{"c":4.2822,"h":4.31,"l":4.25,"n":11,"o":4.31,"t":"2026-09-23T14:30:00Z","v":14357,"vw":4.291426},{"c":4.25,"h":4.355,"l":4.25,"n":4,"o":4.31,"t":"2026-09-23T14:45:00Z","v":1055,"vw":4.268768},{"c":4.31,"h":4.31,"l":4.25,"n":11,"o":4.25,"t":"2026-09-23T15:00:00Z","v":9673,"vw":4.25125},{"c":4.2501,"h":4.2501,"l":4.2501,"n":5,"o":4.2501,"t":"2026-09-23T15:30:00Z","v":4100,"vw":4.2501},{"c":4.3584,"h":4.365,"l":4.3,"n":5,"o":4.365,"t":"2026-09-23T15:45:00Z","v":500,"vw":4.35068},{"c":4.3,"h":4.36,"l":4.3,"n":3,"o":4.3,"t":"2026-09-23T16:00:00Z","v":300,"vw":4.32},{"c":4.315,"h":4.315,"l":4.315,"n":1,"o":4.315,"t":"2026-09-23T16:15:00Z","v":100,"vw":4.315},{"c":4.31,"h":4.315,"l":4.31,"n":2,"o":4.315,"t":"2026-09-23T16:30:00Z","v":200,"vw":4.3125},{"c":4.27,"h":4.27,"l":4.25,"n":28,"o":4.26,"t":"2026-09-23T17:00:00Z","v":12160,"vw":4.250838},{"c":4.34,"h":4.37,"l":4.1981,"n":19,"o":4.27,"t":"2026-09-23T17:15:00Z","v":2301,"vw":4.241968},{"c":4.565,"h":4.68,"l":4.37,"n":157,"o":4.37,"t":"2026-09-23T17:30:00Z","v":11999,"vw":4.509679},{"c":4.565,"h":4.59,"l":4.565,"n":9,"o":4.565,"t":"2026-09-23T17:45:00Z","v":813,"vw":4.568551},{"c":4.54,"h":4.565,"l":4.38,"n":123,"o":4.565,"t":"2026-09-23T18:00:00Z","v":7875,"vw":4.47484},{"c":4.575,"h":4.6,"l":4.525,"n":20,"o":4.54,"t":"2026-09-23T18:15:00Z","v":3930,"vw":4.538972},{"c":4.63,"h":4.66,"l":4.58,"n":166,"o":4.58,"t":"2026-09-23T18:30:00Z","v":4050,"vw":4.631442},{"c":4.65,"h":4.65,"l":4.6001,"n":38,"o":4.63,"t":"2026-09-23T18:45:00Z","v":2777,"vw":4.634859},{"c":4.64,"h":4.69,"l":4.63,"n":255,"o":4.64,"t":"2026-09-23T19:00:00Z","v":7333,"vw":4.653185},{"c":4.74,"h":4.74,"l":4.6601,"n":188,"o":4.68,"t":"2026-09-23T19:15:00Z","v":4079,"vw":4.701705},{"c":4.74,"h":4.75,"l":4.675,"n":268,"o":4.75,"t":"2026-09-23T19:30:00Z","v":7654,"vw":4.705352},{"c":4.705,"h":4.75,"l":4.68,"n":354,"o":4.74,"t":"2026-09-23T19:45:00Z","v":8311,"vw":4.711389},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-09-23T20:00:00Z","v":1584,"vw":4.74},{"c":4.64,"h":4.64,"l":4.64,"n":3,"o":4.64,"t":"2026-09-24T13:30:00Z","v":5312,"vw":4.64},{"c":4.54,"h":4.54,"l":4.54,"n":7,"o":4.54,"t":"2026-09-24T13:45:00Z","v":218,"vw":4.54},{"c":4.64,"h":4.64,"l":4.585,"n":4,"o":4.585,"t":"2026-09-24T14:15:00Z","v":231,"vw":4.6125},{"c":4.545,"h":4.55,"l":4.49,"n":30,"o":4.55,"t":"2026-09-24T14:30:00Z","v":3867,"vw":4.536597},{"c":4.46,"h":4.47,"l":4.46,"n":8,"o":4.46,"t":"2026-09-24T14:45:00Z","v":760,"vw":4.461429},{"c":4.47,"h":4.5,"l":4.47,"n":4,"o":4.5,"t":"2026-09-24T15:00:00Z","v":760,"vw":4.481096},{"c":4.53,"h":4.545,"l":4.4201,"n":25,"o":4.545,"t":"2026-09-24T15:15:00Z","v":3304,"vw":4.509373},{"c":4.5407,"h":4.5407,"l":4.53,"n":2,"o":4.53,"t":"2026-09-24T16:00:00Z","v":200,"vw":4.53535},{"c":4.53,"h":4.53,"l":4.53,"n":5,"o":4.53,"t":"2026-09-24T16:15:00Z","v":140,"vw":4.53},{"c":4.5,"h":4.585,"l":4.5,"n":9,"o":4.53,"t":"2026-09-24T16:45:00Z","v":1860,"vw":4.530857},{"c":4.53,"h":4.53,"l":4.47,"n":12,"o":4.5,"t":"2026-09-24T17:00:00Z","v":1476,"vw":4.516928},{"c":4.545,"h":4.545,"l":4.545,"n":4,"o":4.545,"t":"2026-09-24T17:45:00Z","v":1030,"vw":4.545},{"c":4.545,"h":4.545,"l":4.545,"n":4,"o":4.545,"t":"2026-09-24T18:15:00Z","v":130,"vw":4.545},{"c":4.545,"h":4.545,"l":4.545,"n":4,"o":4.545,"t":"2026-09-24T18:30:00Z","v":3630,"vw":4.545},{"c":4.55,"h":4.55,"l":4.55,"n":6,"o":4.55,"t":"2026-09-24T19:00:00Z","v":343,"vw":4.55},{"c":4.625,"h":4.625,"l":4.62,"n":11,"o":4.62,"t":"2026-09-24T19:30:00Z","v":386,"vw":4.621667},{"c":4.59,"h":4.64,"l":4.545,"n":117,"o":4.63,"t":"2026-09-24T19:45:00Z","v":5188,"vw":4.611285},{"c":4.59,"h":4.59,"l":4.59,"n":3,"o":4.59,"t":"2026-09-24T20:00:00Z","v":1177,"vw":4.59},{"c":4.635,"h":4.76,"l":4.635,"n":66,"o":4.67,"t":"2026-09-25T13:30:00Z","v":18975,"vw":4.737469},{"c":4.75,"h":4.75,"l":4.74,"n":5,"o":4.74,"t":"2026-09-25T13:45:00Z","v":601,"vw":4.748333},{"c":4.7299,"h":4.7299,"l":4.5789,"n":3,"o":4.5789,"t":"2026-09-25T14:00:00Z","v":403,"vw":4.61665},{"c":4.7,"h":4.7,"l":4.7,"n":6,"o":4.7,"t":"2026-09-25T14:30:00Z","v":352,"vw":4.7},{"c":4.69,"h":4.71,"l":4.69,"n":4,"o":4.71,"t":"2026-09-25T15:00:00Z","v":1000,"vw":4.692222},{"c":4.7,"h":4.7289,"l":4.635,"n":4,"o":4.635,"t":"2026-09-25T15:30:00Z","v":700,"vw":4.685557},{"c":4.6763,"h":4.6763,"l":4.61,"n":3,"o":4.61,"t":"2026-09-25T15:45:00Z","v":2701,"vw":4.634556},{"c":4.7,"h":4.7,"l":4.7,"n":22,"o":4.7,"t":"2026-09-25T16:00:00Z","v":2201,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-09-25T16:15:00Z","v":179,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":9,"o":4.7,"t":"2026-09-25T16:45:00Z","v":5063,"vw":4.7},{"c":4.6801,"h":4.6801,"l":4.6801,"n":1,"o":4.6801,"t":"2026-09-25T17:00:00Z","v":225,"vw":4.6801},{"c":4.69,"h":4.6975,"l":4.67,"n":3,"o":4.6975,"t":"2026-09-25T17:30:00Z","v":679,"vw":4.683373},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-09-25T18:00:00Z","v":322,"vw":4.7},{"c":4.6772,"h":4.6772,"l":4.676,"n":2,"o":4.676,"t":"2026-09-25T18:15:00Z","v":700,"vw":4.676171},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-09-25T18:30:00Z","v":322,"vw":4.7},{"c":4.61,"h":4.7,"l":4.61,"n":59,"o":4.7,"t":"2026-09-25T18:45:00Z","v":7488,"vw":4.68093},{"c":4.6796,"h":4.6796,"l":4.61,"n":5,"o":4.61,"t":"2026-09-25T19:00:00Z","v":495,"vw":4.63865},{"c":4.655,"h":4.655,"l":4.655,"n":1,"o":4.655,"t":"2026-09-25T19:15:00Z","v":3000,"vw":4.655},{"c":4.69,"h":4.69,"l":4.6511,"n":14,"o":4.69,"t":"2026-09-25T19:30:00Z","v":5934,"vw":4.653832},{"c":4.675,"h":4.7,"l":4.65,"n":38,"o":4.69,"t":"2026-09-25T19:45:00Z","v":4992,"vw":4.658234},{"c":4.71,"h":4.71,"l":4.71,"n":3,"o":4.71,"t":"2026-09-25T20:00:00Z","v":1439,"vw":4.71},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-09-25T21:30:00Z","v":274,"vw":4.65},{"c":4.767,"h":4.767,"l":4.68,"n":28,"o":4.74,"t":"2026-09-28T13:30:00Z","v":3714,"vw":4.714634},{"c":4.73,"h":4.76,"l":4.73,"n":3,"o":4.76,"t":"2026-09-28T13:45:00Z","v":1200,"vw":4.735},{"c":4.6512,"h":4.6512,"l":4.6512,"n":1,"o":4.6512,"t":"2026-09-28T14:00:00Z","v":100,"vw":4.6512},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-09-28T14:15:00Z","v":100,"vw":4.71},{"c":4.71,"h":4.71,"l":4.71,"n":3,"o":4.71,"t":"2026-09-28T14:45:00Z","v":129,"vw":4.71},{"c":4.7,"h":4.715,"l":4.7,"n":6,"o":4.715,"t":"2026-09-28T15:00:00Z","v":557,"vw":4.705345},{"c":4.7499,"h":4.7499,"l":4.7499,"n":1,"o":4.7499,"t":"2026-09-28T15:30:00Z","v":108,"vw":4.7499},{"c":4.4951,"h":4.65,"l":4.4951,"n":68,"o":4.65,"t":"2026-09-28T15:45:00Z","v":13475,"vw":4.612585},{"c":4.61,"h":4.66,"l":4.47,"n":59,"o":4.565,"t":"2026-09-28T16:00:00Z","v":36454,"vw":4.566007},{"c":4.53,"h":4.64,"l":4.53,"n":14,"o":4.64,"t":"2026-09-28T16:15:00Z","v":1505,"vw":4.627433},{"c":4.605,"h":4.64,"l":4.605,"n":20,"o":4.64,"t":"2026-09-28T16:30:00Z","v":1016,"vw":4.627551},{"c":4.49,"h":4.6879,"l":4.49,"n":8,"o":4.605,"t":"2026-09-28T16:45:00Z","v":547,"vw":4.592901},{"c":4.605,"h":4.605,"l":4.605,"n":1,"o":4.605,"t":"2026-09-28T17:00:00Z","v":100,"vw":4.605},{"c":4.52,"h":4.61,"l":4.47,"n":6,"o":4.47,"t":"2026-09-28T17:15:00Z","v":373,"vw":4.535806},{"c":4.6,"h":4.7399,"l":4.5,"n":11,"o":4.7399,"t":"2026-09-28T17:30:00Z","v":747,"vw":4.615186},{"c":4.57,"h":4.6634,"l":4.57,"n":11,"o":4.6634,"t":"2026-09-28T17:45:00Z","v":903,"vw":4.595894},{"c":4.51,"h":4.5715,"l":4.5,"n":30,"o":4.5715,"t":"2026-09-28T18:00:00Z","v":5187,"vw":4.506273},{"c":4.52,"h":4.52,"l":4.52,"n":4,"o":4.52,"t":"2026-09-28T18:15:00Z","v":399,"vw":4.52},{"c":4.52,"h":4.5699,"l":4.49,"n":9,"o":4.5699,"t":"2026-09-28T18:30:00Z","v":1264,"vw":4.515835},{"c":4.52,"h":4.53,"l":4.52,"n":13,"o":4.52,"t":"2026-09-28T18:45:00Z","v":671,"vw":4.522513},{"c":4.535,"h":4.535,"l":4.535,"n":1,"o":4.535,"t":"2026-09-28T19:00:00Z","v":100,"vw":4.535},{"c":4.57,"h":4.57,"l":4.53,"n":42,"o":4.57,"t":"2026-09-28T19:15:00Z","v":2434,"vw":4.56068},{"c":4.72,"h":4.72,"l":4.585,"n":18,"o":4.5952,"t":"2026-09-28T19:30:00Z","v":1256,"vw":4.658836},{"c":4.54,"h":4.63,"l":4.53,"n":109,"o":4.6022,"t":"2026-09-28T19:45:00Z","v":38622,"vw":4.536482},{"c":4.53,"h":4.53,"l":4.53,"n":3,"o":4.53,"t":"2026-09-28T20:00:00Z","v":3773,"vw":4.53},{"c":4.64,"h":4.64,"l":4.53,"n":2,"o":4.53,"t":"2026-09-29T13:45:00Z","v":200,"vw":4.585},{"c":4.53,"h":4.71,"l":4.53,"n":133,"o":4.57,"t":"2026-09-29T14:00:00Z","v":42571,"vw":4.597674},{"c":4.55,"h":4.55,"l":4.55,"n":4,"o":4.55,"t":"2026-09-29T14:15:00Z","v":310,"vw":4.55},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-29T14:30:00Z","v":100,"vw":4.56},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-09-29T14:45:00Z","v":234,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-09-29T15:15:00Z","v":1086,"vw":4.57},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-09-29T16:00:00Z","v":159,"vw":4.64},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-09-29T16:15:00Z","v":100,"vw":4.53},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-29T16:30:00Z","v":100,"vw":4.75},{"c":4.615,"h":4.615,"l":4.55,"n":3,"o":4.55,"t":"2026-09-29T18:30:00Z","v":977,"vw":4.586111},{"c":4.57,"h":4.625,"l":4.56,"n":26,"o":4.56,"t":"2026-09-29T19:30:00Z","v":6495,"vw":4.587784},{"c":4.54,"h":4.5765,"l":4.53,"n":123,"o":4.565,"t":"2026-09-29T19:45:00Z","v":11805,"vw":4.545187},{"c":4.54,"h":4.54,"l":4.54,"n":3,"o":4.54,"t":"2026-09-29T20:00:00Z","v":343,"vw":4.54},{"c":4.54,"h":4.66,"l":4.53,"n":23,"o":4.53,"t":"2026-09-30T13:30:00Z","v":1103,"vw":4.577884},{"c":4.575,"h":4.575,"l":4.5396,"n":2,"o":4.5396,"t":"2026-09-30T14:00:00Z","v":200,"vw":4.5573},{"c":4.6182,"h":4.6199,"l":4.575,"n":6,"o":4.575,"t":"2026-09-30T14:30:00Z","v":6634,"vw":4.585569},{"c":4.565,"h":4.6,"l":4.55,"n":20,"o":4.6,"t":"2026-09-30T15:00:00Z","v":3185,"vw":4.57263},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-09-30T15:30:00Z","v":351,"vw":4.54},{"c":4.53,"h":4.5611,"l":4.53,"n":52,"o":4.5611,"t":"2026-09-30T15:45:00Z","v":5540,"vw":4.531182},{"c":4.53,"h":4.53,"l":4.53,"n":2,"o":4.53,"t":"2026-09-30T16:00:00Z","v":684,"vw":4.53},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-09-30T16:45:00Z","v":170,"vw":4.54},{"c":4.54,"h":4.54,"l":4.54,"n":4,"o":4.54,"t":"2026-09-30T17:00:00Z","v":1092,"vw":4.54},{"c":4.53,"h":4.53,"l":4.53,"n":2,"o":4.53,"t":"2026-09-30T17:15:00Z","v":186,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-09-30T17:30:00Z","v":189,"vw":4.53},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-09-30T17:45:00Z","v":282,"vw":4.54},{"c":4.46,"h":4.537,"l":4.425,"n":62,"o":4.53,"t":"2026-09-30T18:00:00Z","v":57034,"vw":4.514817},{"c":4.45,"h":4.51,"l":4.45,"n":2,"o":4.51,"t":"2026-09-30T18:30:00Z","v":710,"vw":4.500704},{"c":4.465,"h":4.465,"l":4.465,"n":2,"o":4.465,"t":"2026-09-30T18:45:00Z","v":600,"vw":4.465},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-09-30T19:00:00Z","v":125,"vw":4.42},{"c":4.445,"h":4.445,"l":4.44,"n":4,"o":4.44,"t":"2026-09-30T19:15:00Z","v":1484,"vw":4.443369},{"c":4.41,"h":4.44,"l":4.41,"n":8,"o":4.425,"t":"2026-09-30T19:30:00Z","v":806,"vw":4.431176},{"c":4.47,"h":4.49,"l":4.41,"n":214,"o":4.46,"t":"2026-09-30T19:45:00Z","v":12256,"vw":4.453939},{"c":4.47,"h":4.47,"l":4.47,"n":3,"o":4.47,"t":"2026-09-30T20:00:00Z","v":1412,"vw":4.47},{"c":4.585,"h":4.72,"l":4.48,"n":49,"o":4.48,"t":"2026-10-01T13:30:00Z","v":14697,"vw":4.557431},{"c":4.71,"h":4.71,"l":4.57,"n":25,"o":4.585,"t":"2026-10-01T13:45:00Z","v":6979,"vw":4.598384},{"c":4.74,"h":4.76,"l":4.57,"n":79,"o":4.69,"t":"2026-10-01T14:00:00Z","v":8342,"vw":4.688516},{"c":4.615,"h":4.75,"l":4.5,"n":99,"o":4.64,"t":"2026-10-01T14:15:00Z","v":12891,"vw":4.62644},{"c":4.44,"h":4.57,"l":4.44,"n":17,"o":4.56,"t":"2026-10-01T14:30:00Z","v":5255,"vw":4.516413},{"c":4.43,"h":4.475,"l":4.43,"n":17,"o":4.475,"t":"2026-10-01T14:45:00Z","v":1238,"vw":4.442832},{"c":4.43,"h":4.47,"l":4.43,"n":7,"o":4.47,"t":"2026-10-01T15:00:00Z","v":671,"vw":4.438},{"c":4.4,"h":4.42,"l":4.32,"n":130,"o":4.42,"t":"2026-10-01T15:15:00Z","v":33318,"vw":4.378301},{"c":4.41,"h":4.415,"l":4.4,"n":3,"o":4.415,"t":"2026-10-01T15:30:00Z","v":350,"vw":4.407143},{"c":4.415,"h":4.415,"l":4.36,"n":4,"o":4.41,"t":"2026-10-01T15:45:00Z","v":780,"vw":4.379872},{"c":4.415,"h":4.415,"l":4.36,"n":8,"o":4.415,"t":"2026-10-01T16:00:00Z","v":2790,"vw":4.404981},{"c":4.36,"h":4.415,"l":4.36,"n":13,"o":4.37,"t":"2026-10-01T16:15:00Z","v":1150,"vw":4.379546},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-10-01T16:30:00Z","v":200,"vw":4.47},{"c":4.37,"h":4.47,"l":4.37,"n":6,"o":4.47,"t":"2026-10-01T16:45:00Z","v":530,"vw":4.4175},{"c":4.415,"h":4.47,"l":4.37,"n":8,"o":4.47,"t":"2026-10-01T17:00:00Z","v":1070,"vw":4.422086},{"c":4.47,"h":4.47,"l":4.37,"n":3,"o":4.47,"t":"2026-10-01T17:15:00Z","v":300,"vw":4.436667},{"c":4.415,"h":4.47,"l":4.37,"n":8,"o":4.47,"t":"2026-10-01T17:30:00Z","v":881,"vw":4.413235},{"c":4.415,"h":4.47,"l":4.37,"n":14,"o":4.47,"t":"2026-10-01T17:45:00Z","v":1248,"vw":4.430023},{"c":4.37,"h":4.43,"l":4.36,"n":13,"o":4.43,"t":"2026-10-01T18:00:00Z","v":885,"vw":4.373333},{"c":4.36,"h":4.365,"l":4.36,"n":3,"o":4.365,"t":"2026-10-01T18:15:00Z","v":267,"vw":4.362585},{"c":4.36,"h":4.415,"l":4.36,"n":9,"o":4.415,"t":"2026-10-01T18:30:00Z","v":452,"vw":4.378333},{"c":4.44,"h":4.44,"l":4.36,"n":11,"o":4.36,"t":"2026-10-01T18:45:00Z","v":2880,"vw":4.386177},{"c":4.36,"h":4.43,"l":4.36,"n":7,"o":4.43,"t":"2026-10-01T19:00:00Z","v":616,"vw":4.392},{"c":4.4299,"h":4.4299,"l":4.35,"n":23,"o":4.38,"t":"2026-10-01T19:15:00Z","v":1587,"vw":4.384331},{"c":4.41,"h":4.41,"l":4.35,"n":5,"o":4.35,"t":"2026-10-01T19:30:00Z","v":380,"vw":4.37},{"c":4.33,"h":4.405,"l":4.295,"n":201,"o":4.405,"t":"2026-10-01T19:45:00Z","v":19926,"vw":4.359248},{"c":4.32,"h":4.32,"l":4.32,"n":3,"o":4.32,"t":"2026-10-01T20:00:00Z","v":886,"vw":4.32},{"c":4.28,"h":4.28,"l":4.28,"n":3,"o":4.28,"t":"2026-10-02T13:30:00Z","v":106,"vw":4.28},{"c":4.3001,"h":4.405,"l":4.3001,"n":2,"o":4.405,"t":"2026-10-02T14:00:00Z","v":1200,"vw":4.308842},{"c":4.405,"h":4.405,"l":4.405,"n":2,"o":4.405,"t":"2026-10-02T14:15:00Z","v":115,"vw":4.405},{"c":4.405,"h":4.405,"l":4.405,"n":1,"o":4.405,"t":"2026-10-02T14:30:00Z","v":2000,"vw":4.405},{"c":4.405,"h":4.405,"l":4.405,"n":1,"o":4.405,"t":"2026-10-02T15:15:00Z","v":1000,"vw":4.405},{"c":4.35,"h":4.3501,"l":4.35,"n":4,"o":4.35,"t":"2026-10-02T15:30:00Z","v":355,"vw":4.350029},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-02T15:45:00Z","v":260,"vw":4.3},{"c":4.36,"h":4.36,"l":4.3017,"n":5,"o":4.31,"t":"2026-10-02T16:00:00Z","v":841,"vw":4.323852},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-02T16:15:00Z","v":100,"vw":4.31},{"c":4.3275,"h":4.3275,"l":4.3,"n":3,"o":4.31,"t":"2026-10-02T16:30:00Z","v":300,"vw":4.3125},{"c":4.3,"h":4.31,"l":4.3,"n":2,"o":4.31,"t":"2026-10-02T16:45:00Z","v":200,"vw":4.305},{"c":4.36,"h":4.3973,"l":4.3,"n":13,"o":4.36,"t":"2026-10-02T17:00:00Z","v":1756,"vw":4.35671},{"c":4.3,"h":4.3744,"l":4.3,"n":7,"o":4.3744,"t":"2026-10-02T17:30:00Z","v":1334,"vw":4.313709},{"c":4.305,"h":4.3075,"l":4.3,"n":16,"o":4.3,"t":"2026-10-02T17:45:00Z","v":682,"vw":4.304378},{"c":4.315,"h":4.315,"l":4.26,"n":7,"o":4.3,"t":"2026-10-02T18:00:00Z","v":700,"vw":4.2854},{"c":4.27,"h":4.29,"l":4.27,"n":11,"o":4.29,"t":"2026-10-02T18:15:00Z","v":603,"vw":4.276667},{"c":4.265,"h":4.31,"l":4.25,"n":35,"o":4.27,"t":"2026-10-02T18:30:00Z","v":2489,"vw":4.285253},{"c":4.25,"h":4.26,"l":4.25,"n":17,"o":4.26,"t":"2026-10-02T18:45:00Z","v":2185,"vw":4.25103},{"c":4.25,"h":4.26,"l":4.25,"n":2,"o":4.26,"t":"2026-10-02T19:00:00Z","v":800,"vw":4.25375},{"c":4.24,"h":4.26,"l":4.24,"n":36,"o":4.25,"t":"2026-10-02T19:15:00Z","v":9393,"vw":4.249601},{"c":4.25,"h":4.2599,"l":4.22,"n":71,"o":4.241,"t":"2026-10-02T19:30:00Z","v":5769,"vw":4.233263},{"c":4.2,"h":4.27,"l":4.16,"n":202,"o":4.2495,"t":"2026-10-02T19:45:00Z","v":15666,"vw":4.214492},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-10-02T20:00:00Z","v":636,"vw":4.2},{"c":4.27,"h":4.27,"l":4.25,"n":64,"o":4.25,"t":"2026-10-05T13:30:00Z","v":60783,"vw":4.267549},{"c":4.33,"h":4.375,"l":4.26,"n":10,"o":4.375,"t":"2026-10-05T13:45:00Z","v":7113,"vw":4.323242},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-10-05T14:00:00Z","v":2839,"vw":4.21},{"c":4.21,"h":4.4018,"l":4.21,"n":2,"o":4.4018,"t":"2026-10-05T14:15:00Z","v":200,"vw":4.3059},{"c":4.215,"h":4.27,"l":4.215,"n":2,"o":4.27,"t":"2026-10-05T14:30:00Z","v":200,"vw":4.2425},{"c":4.3,"h":4.3,"l":4.21,"n":4,"o":4.21,"t":"2026-10-05T15:00:00Z","v":711,"vw":4.287324},{"c":4.205,"h":4.27,"l":4.205,"n":5,"o":4.27,"t":"2026-10-05T15:30:00Z","v":5684,"vw":4.263159},{"c":4.205,"h":4.205,"l":4.205,"n":3,"o":4.205,"t":"2026-10-05T16:00:00Z","v":214,"vw":4.205},{"c":4.275,"h":4.3499,"l":4.275,"n":8,"o":4.3499,"t":"2026-10-05T16:15:00Z","v":1700,"vw":4.319059},{"c":4.21,"h":4.21,"l":4.2016,"n":2,"o":4.2016,"t":"2026-10-05T17:00:00Z","v":1100,"vw":4.202364},{"c":4.275,"h":4.275,"l":4.275,"n":1,"o":4.275,"t":"2026-10-05T17:45:00Z","v":150,"vw":4.275},{"c":4.275,"h":4.34,"l":4.275,"n":7,"o":4.34,"t":"2026-10-05T18:00:00Z","v":3300,"vw":4.324242},{"c":4.255,"h":4.255,"l":4.255,"n":1,"o":4.255,"t":"2026-10-05T18:15:00Z","v":100,"vw":4.255},{"c":4.225,"h":4.28,"l":4.225,"n":2,"o":4.28,"t":"2026-10-05T18:45:00Z","v":900,"vw":4.255556},{"c":4.3199,"h":4.3199,"l":4.3199,"n":1,"o":4.3199,"t":"2026-10-05T19:00:00Z","v":150,"vw":4.3199},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-10-05T19:15:00Z","v":113,"vw":4.27},{"c":4.31,"h":4.31,"l":4.2415,"n":9,"o":4.31,"t":"2026-10-05T19:30:00Z","v":871,"vw":4.261948},{"c":4.25,"h":4.28,"l":4.22,"n":75,"o":4.27,"t":"2026-10-05T19:45:00Z","v":5110,"vw":4.247112},{"c":4.28,"h":4.29,"l":4.23,"n":6,"o":4.23,"t":"2026-10-05T20:00:00Z","v":1288,"vw":4.257418},{"c":4.24,"h":4.24,"l":4.24,"n":6,"o":4.24,"t":"2026-10-06T13:30:00Z","v":359,"vw":4.24},{"c":4.48,"h":4.48,"l":4.36,"n":3,"o":4.36,"t":"2026-10-06T13:45:00Z","v":500,"vw":4.384},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-06T14:15:00Z","v":100,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-06T14:30:00Z","v":100,"vw":4.25},{"c":4.345,"h":4.345,"l":4.345,"n":2,"o":4.345,"t":"2026-10-06T15:00:00Z","v":485,"vw":4.345},{"c":4.24,"h":4.45,"l":4.24,"n":3,"o":4.45,"t":"2026-10-06T15:15:00Z","v":450,"vw":4.381689},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-06T15:30:00Z","v":100,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-06T15:45:00Z","v":100,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-06T16:30:00Z","v":100,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-06T18:15:00Z","v":100,"vw":4.25},{"c":4.305,"h":4.44,"l":4.27,"n":37,"o":4.44,"t":"2026-10-06T19:45:00Z","v":1629,"vw":4.3028},{"c":4.27,"h":4.27,"l":4.27,"n":3,"o":4.27,"t":"2026-10-06T20:00:00Z","v":380,"vw":4.27},{"c":4.4,"h":4.4,"l":4.24,"n":26,"o":4.24,"t":"2026-10-07T13:30:00Z","v":24769,"vw":4.376521},{"c":4.4003,"h":4.4003,"l":4.4003,"n":1,"o":4.4003,"t":"2026-10-07T15:30:00Z","v":136,"vw":4.4003},{"c":4.315,"h":4.315,"l":4.315,"n":3,"o":4.315,"t":"2026-10-07T15:45:00Z","v":6052,"vw":4.315},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-07T16:00:00Z","v":200,"vw":4.24},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-07T16:15:00Z","v":100,"vw":4.24},{"c":4.29,"h":4.2917,"l":4.29,"n":62,"o":4.29,"t":"2026-10-07T16:30:00Z","v":2209,"vw":4.290114},{"c":4.29,"h":4.36,"l":4.29,"n":8,"o":4.29,"t":"2026-10-07T16:45:00Z","v":800,"vw":4.3},{"c":4.19,"h":4.305,"l":4.19,"n":96,"o":4.305,"t":"2026-10-07T17:00:00Z","v":18004,"vw":4.282843},{"c":4.19,"h":4.245,"l":4.19,"n":28,"o":4.19,"t":"2026-10-07T17:15:00Z","v":2603,"vw":4.206125},{"c":4.2,"h":4.24,"l":4.19,"n":12,"o":4.24,"t":"2026-10-07T17:30:00Z","v":1449,"vw":4.212504},{"c":4.19,"h":4.215,"l":4.18,"n":10,"o":4.2,"t":"2026-10-07T17:45:00Z","v":1307,"vw":4.19125},{"c":4.23,"h":4.23,"l":4.18,"n":11,"o":4.18,"t":"2026-10-07T18:00:00Z","v":1479,"vw":4.202117},{"c":4.25,"h":4.26,"l":4.215,"n":21,"o":4.215,"t":"2026-10-07T18:30:00Z","v":3381,"vw":4.224445},{"c":4.23,"h":4.24,"l":4.18,"n":8,"o":4.24,"t":"2026-10-07T18:45:00Z","v":894,"vw":4.199568},{"c":4.19,"h":4.24,"l":4.19,"n":11,"o":4.23,"t":"2026-10-07T19:00:00Z","v":1000,"vw":4.217778},{"c":4.23,"h":4.23,"l":4.19,"n":4,"o":4.23,"t":"2026-10-07T19:15:00Z","v":400,"vw":4.2125},{"c":4.19,"h":4.2,"l":4.19,"n":7,"o":4.2,"t":"2026-10-07T19:30:00Z","v":600,"vw":4.192},{"c":4.21,"h":4.23,"l":4.19,"n":44,"o":4.19,"t":"2026-10-07T19:45:00Z","v":3149,"vw":4.211885},{"c":4.19,"h":4.19,"l":4.19,"n":3,"o":4.19,"t":"2026-10-07T20:00:00Z","v":1386,"vw":4.19},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-08T13:15:00Z","v":300,"vw":4.3},{"c":4.3114,"h":4.37,"l":4.13,"n":18,"o":4.13,"t":"2026-10-08T13:30:00Z","v":8622,"vw":4.244691},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-08T14:00:00Z","v":250,"vw":4.3},{"c":4.215,"h":4.215,"l":4.215,"n":1,"o":4.215,"t":"2026-10-08T15:30:00Z","v":1000,"vw":4.215},{"c":4.18,"h":4.18,"l":4.18,"n":5,"o":4.18,"t":"2026-10-08T16:00:00Z","v":206,"vw":4.18},{"c":4.2,"h":4.225,"l":4.2,"n":2,"o":4.225,"t":"2026-10-08T16:15:00Z","v":386,"vw":4.212953},{"c":4.17,"h":4.18,"l":4.17,"n":5,"o":4.18,"t":"2026-10-08T16:45:00Z","v":875,"vw":4.178773},{"c":4.17,"h":4.17,"l":4.17,"n":4,"o":4.17,"t":"2026-10-08T19:15:00Z","v":223,"vw":4.17},{"c":4.17,"h":4.18,"l":4.17,"n":3,"o":4.18,"t":"2026-10-08T19:30:00Z","v":300,"vw":4.175},{"c":4.1,"h":4.17,"l":4.1,"n":32,"o":4.17,"t":"2026-10-08T19:45:00Z","v":2214,"vw":4.151872},{"c":4.125,"h":4.125,"l":4.125,"n":3,"o":4.125,"t":"2026-10-08T20:00:00Z","v":409,"vw":4.125},{"c":4.25,"h":4.4,"l":4.2,"n":76,"o":4.23,"t":"2026-10-09T13:30:00Z","v":46685,"vw":4.368777},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-09T14:15:00Z","v":140,"vw":4.22},{"c":4.27,"h":4.27,"l":4.19,"n":15,"o":4.19,"t":"2026-10-09T15:15:00Z","v":2295,"vw":4.254974},{"c":4.24,"h":4.24,"l":4.24,"n":3,"o":4.24,"t":"2026-10-09T15:30:00Z","v":934,"vw":4.24},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-09T16:15:00Z","v":245,"vw":4.29},{"c":4.11,"h":4.24,"l":4.11,"n":10,"o":4.24,"t":"2026-10-09T17:00:00Z","v":5306,"vw":4.215325},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-09T17:45:00Z","v":100,"vw":4.12},{"c":4.3308,"h":4.3308,"l":4.15,"n":41,"o":4.21,"t":"2026-10-09T18:00:00Z","v":12375,"vw":4.217952},{"c":4.175,"h":4.21,"l":4.175,"n":4,"o":4.2001,"t":"2026-10-09T18:15:00Z","v":301,"vw":4.195033},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-09T18:45:00Z","v":100,"vw":4.16},{"c":4.18,"h":4.18,"l":4.18,"n":3,"o":4.18,"t":"2026-10-09T19:15:00Z","v":481,"vw":4.18},{"c":4.23,"h":4.23,"l":4.19,"n":89,"o":4.19,"t":"2026-10-09T19:45:00Z","v":5033,"vw":4.205168},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-09T20:00:00Z","v":634,"vw":4.19},{"c":4.24,"h":4.25,"l":4.045,"n":15,"o":4.045,"t":"2026-10-12T13:30:00Z","v":6616,"vw":4.19003},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-12T14:45:00Z","v":100,"vw":4.25},{"c":4.2682,"h":4.2682,"l":4.2682,"n":2,"o":4.2682,"t":"2026-10-12T15:00:00Z","v":200,"vw":4.2682},{"c":4.335,"h":4.335,"l":4.335,"n":2,"o":4.335,"t":"2026-10-12T15:15:00Z","v":1039,"vw":4.335},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-12T17:45:00Z","v":100,"vw":4.25},{"c":4.3314,"h":4.3753,"l":4.3314,"n":2,"o":4.3753,"t":"2026-10-12T18:15:00Z","v":217,"vw":4.35163},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-12T18:30:00Z","v":161,"vw":4.25},{"c":4.305,"h":4.305,"l":4.305,"n":2,"o":4.305,"t":"2026-10-12T19:00:00Z","v":200,"vw":4.305},{"c":4.295,"h":4.305,"l":4.295,"n":8,"o":4.305,"t":"2026-10-12T19:15:00Z","v":284,"vw":4.299425},{"c":4.34,"h":4.35,"l":4.34,"n":7,"o":4.34,"t":"2026-10-12T19:30:00Z","v":450,"vw":4.343399},{"c":4.32,"h":4.33,"l":4.3,"n":20,"o":4.33,"t":"2026-10-12T19:45:00Z","v":1245,"vw":4.317377},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-12T20:00:00Z","v":369,"vw":4.3},{"c":4.25,"h":4.26,"l":4.25,"n":17,"o":4.26,"t":"2026-10-13T13:30:00Z","v":28317,"vw":4.250836},{"c":4.2734,"h":4.34,"l":4.19,"n":4,"o":4.285,"t":"2026-10-13T13:45:00Z","v":400,"vw":4.2721},{"c":4.3342,"h":4.3342,"l":4.3342,"n":1,"o":4.3342,"t":"2026-10-13T14:45:00Z","v":250,"vw":4.3342},{"c":4.2719,"h":4.2719,"l":4.2719,"n":3,"o":4.2719,"t":"2026-10-13T15:45:00Z","v":352,"vw":4.2719},{"c":4.19,"h":4.19,"l":4.19,"n":6,"o":4.19,"t":"2026-10-13T17:15:00Z","v":5000,"vw":4.19},{"c":4.215,"h":4.215,"l":4.215,"n":2,"o":4.215,"t":"2026-10-13T17:30:00Z","v":4632,"vw":4.215},{"c":4.215,"h":4.215,"l":4.215,"n":2,"o":4.215,"t":"2026-10-13T17:45:00Z","v":200,"vw":4.215},{"c":4.215,"h":4.215,"l":4.215,"n":1,"o":4.215,"t":"2026-10-13T18:15:00Z","v":130,"vw":4.215},{"c":4.217,"h":4.217,"l":4.217,"n":1,"o":4.217,"t":"2026-10-13T19:00:00Z","v":200,"vw":4.217},{"c":4.25,"h":4.25,"l":4.19,"n":5,"o":4.19,"t":"2026-10-13T19:30:00Z","v":300,"vw":4.22},{"c":4.215,"h":4.215,"l":4.215,"n":9,"o":4.215,"t":"2026-10-13T19:45:00Z","v":334,"vw":4.215},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-13T20:00:00Z","v":8773,"vw":4.2},{"c":4.25,"h":4.25,"l":4.18,"n":5,"o":4.18,"t":"2026-10-14T13:30:00Z","v":1948,"vw":4.195459},{"c":4.25,"h":4.25,"l":4.25,"n":8,"o":4.25,"t":"2026-10-14T14:00:00Z","v":951,"vw":4.25},{"c":4.26,"h":4.26,"l":4.26,"n":39,"o":4.26,"t":"2026-10-14T14:30:00Z","v":830,"vw":4.26},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-14T15:15:00Z","v":700,"vw":4.18},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-14T15:30:00Z","v":100,"vw":4.19},{"c":4.2344,"h":4.2344,"l":4.2344,"n":1,"o":4.2344,"t":"2026-10-14T16:00:00Z","v":4400,"vw":4.2344},{"c":4.285,"h":4.3,"l":4.15,"n":28,"o":4.3,"t":"2026-10-14T16:15:00Z","v":24401,"vw":4.1808},{"c":4.15,"h":4.17,"l":4.15,"n":22,"o":4.17,"t":"2026-10-14T17:30:00Z","v":22387,"vw":4.150458},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-14T18:00:00Z","v":200,"vw":4.15},{"c":4.125,"h":4.15,"l":4.06,"n":44,"o":4.14,"t":"2026-10-14T19:15:00Z","v":8546,"vw":4.124876},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-14T19:30:00Z","v":194,"vw":4.06},{"c":4.04,"h":4.09,"l":4.035,"n":56,"o":4.08,"t":"2026-10-14T19:45:00Z","v":3791,"vw":4.071719},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-14T20:00:00Z","v":220,"vw":3.99},{"c":4.265,"h":4.265,"l":4,"n":17,"o":4,"t":"2026-10-15T13:30:00Z","v":7427,"vw":4.16904},{"c":4.265,"h":4.265,"l":4.2,"n":2,"o":4.2,"t":"2026-10-15T14:00:00Z","v":250,"vw":4.239},{"c":4.255,"h":4.255,"l":4.2,"n":7,"o":4.2,"t":"2026-10-15T14:30:00Z","v":2455,"vw":4.202268},{"c":4.2,"h":4.2,"l":4.2,"n":16,"o":4.2,"t":"2026-10-15T15:00:00Z","v":13045,"vw":4.2},{"c":4.105,"h":4.18,"l":4.105,"n":35,"o":4.13,"t":"2026-10-15T16:15:00Z","v":21278,"vw":4.173304},{"c":4.08,"h":4.1,"l":4.08,"n":9,"o":4.1,"t":"2026-10-15T16:30:00Z","v":752,"vw":4.091429},{"c":4.205,"h":4.205,"l":4.205,"n":1,"o":4.205,"t":"2026-10-15T17:00:00Z","v":143,"vw":4.205},{"c":4.258,"h":4.258,"l":4.08,"n":13,"o":4.2,"t":"2026-10-15T17:30:00Z","v":5264,"vw":4.226323},{"c":4.135,"h":4.135,"l":4.135,"n":1,"o":4.135,"t":"2026-10-15T17:45:00Z","v":100,"vw":4.135},{"c":4.14,"h":4.14,"l":4.115,"n":6,"o":4.115,"t":"2026-10-15T18:00:00Z","v":450,"vw":4.125},{"c":4.145,"h":4.145,"l":4.1,"n":2,"o":4.1,"t":"2026-10-15T18:15:00Z","v":200,"vw":4.1225},{"c":4.145,"h":4.145,"l":4.145,"n":1,"o":4.145,"t":"2026-10-15T18:30:00Z","v":200,"vw":4.145},{"c":4.15,"h":4.17,"l":4.15,"n":8,"o":4.17,"t":"2026-10-15T18:45:00Z","v":791,"vw":4.155714},{"c":4.15,"h":4.15,"l":4.15,"n":68,"o":4.15,"t":"2026-10-15T19:00:00Z","v":775,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":7,"o":4.15,"t":"2026-10-15T19:30:00Z","v":1231,"vw":4.15},{"c":4.17,"h":4.21,"l":4.13,"n":105,"o":4.155,"t":"2026-10-15T19:45:00Z","v":3773,"vw":4.153999},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-15T20:00:00Z","v":451,"vw":4.13},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-16T13:45:00Z","v":300,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-16T14:30:00Z","v":255,"vw":4.3},{"c":4.195,"h":4.2379,"l":4.195,"n":2,"o":4.2379,"t":"2026-10-16T14:45:00Z","v":1311,"vw":4.201545},{"c":4.12,"h":4.12,"l":4.12,"n":4,"o":4.12,"t":"2026-10-16T15:00:00Z","v":163,"vw":4.12},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-10-16T15:15:00Z","v":174,"vw":4.11},{"c":4.0999,"h":4.1,"l":4.0999,"n":4,"o":4.1,"t":"2026-10-16T15:45:00Z","v":373,"vw":4.09995},{"c":4.055,"h":4.055,"l":4.055,"n":4,"o":4.055,"t":"2026-10-16T16:00:00Z","v":200,"vw":4.055},{"c":4.055,"h":4.055,"l":4.055,"n":2,"o":4.055,"t":"2026-10-16T16:15:00Z","v":200,"vw":4.055},{"c":4.2,"h":4.25,"l":3.97,"n":131,"o":4.01,"t":"2026-10-16T16:30:00Z","v":38212,"vw":4.114542},{"c":4.2,"h":4.22,"l":4.2,"n":3,"o":4.22,"t":"2026-10-16T16:45:00Z","v":430,"vw":4.215},{"c":4.22,"h":4.22,"l":4.22,"n":5,"o":4.22,"t":"2026-10-16T17:00:00Z","v":853,"vw":4.22},{"c":4.22,"h":4.25,"l":4.22,"n":13,"o":4.24,"t":"2026-10-16T17:15:00Z","v":1434,"vw":4.238651},{"c":4.12,"h":4.22,"l":4.12,"n":60,"o":4.2001,"t":"2026-10-16T17:45:00Z","v":36277,"vw":4.196514},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-16T18:00:00Z","v":270,"vw":4.12},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-16T18:15:00Z","v":200,"vw":4.18},{"c":4.15,"h":4.18,"l":4.12,"n":4,"o":4.12,"t":"2026-10-16T18:30:00Z","v":702,"vw":4.145714},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-16T19:00:00Z","v":103,"vw":4.14},{"c":4.1,"h":4.1,"l":4.1,"n":6,"o":4.1,"t":"2026-10-16T19:15:00Z","v":376,"vw":4.1},{"c":4.1499,"h":4.1499,"l":4.1,"n":2,"o":4.1,"t":"2026-10-16T19:30:00Z","v":350,"vw":4.128514},{"c":4.09,"h":4.15,"l":4.09,"n":13,"o":4.13,"t":"2026-10-16T19:45:00Z","v":1029,"vw":4.132139},{"c":4.12,"h":4.12,"l":4.09,"n":2,"o":4.09,"t":"2026-10-16T20:00:00Z","v":680,"vw":4.103015},{"c":4.165,"h":4.165,"l":4.12,"n":9,"o":4.12,"t":"2026-10-19T13:30:00Z","v":394,"vw":4.145714},{"c":4.185,"h":4.185,"l":4.185,"n":2,"o":4.185,"t":"2026-10-19T14:15:00Z","v":200,"vw":4.185},{"c":4.18,"h":4.18,"l":4.18,"n":3,"o":4.18,"t":"2026-10-19T14:30:00Z","v":113,"vw":4.18},{"c":4.17,"h":4.1789,"l":4.17,"n":2,"o":4.1789,"t":"2026-10-19T15:30:00Z","v":400,"vw":4.176675},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-19T15:45:00Z","v":1000,"vw":4.18},{"c":4.09,"h":4.09,"l":4.0825,"n":2,"o":4.0825,"t":"2026-10-19T16:00:00Z","v":200,"vw":4.08625},{"c":4.11,"h":4.1399,"l":4.08,"n":11,"o":4.11,"t":"2026-10-19T16:15:00Z","v":2200,"vw":4.110268},{"c":4.06,"h":4.1334,"l":4.05,"n":59,"o":4.115,"t":"2026-10-19T17:00:00Z","v":22973,"vw":4.107487},{"c":4.2,"h":4.22,"l":4.06,"n":114,"o":4.075,"t":"2026-10-19T17:15:00Z","v":23726,"vw":4.145875},{"c":4.19,"h":4.22,"l":4.135,"n":72,"o":4.22,"t":"2026-10-19T17:30:00Z","v":10573,"vw":4.188274},{"c":4.14,"h":4.14,"l":4.14,"n":4,"o":4.14,"t":"2026-10-19T18:00:00Z","v":210,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":7,"o":4.14,"t":"2026-10-19T19:00:00Z","v":448,"vw":4.14},{"c":4.14,"h":4.16,"l":4.14,"n":3,"o":4.14,"t":"2026-10-19T19:30:00Z","v":300,"vw":4.146667},{"c":4.2,"h":4.2,"l":4.16,"n":6,"o":4.16,"t":"2026-10-19T19:45:00Z","v":738,"vw":4.177982},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-19T20:00:00Z","v":818,"vw":4.07},{"c":4.2421,"h":4.2421,"l":4.14,"n":3,"o":4.14,"t":"2026-10-20T13:30:00Z","v":896,"vw":4.157533},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-20T15:00:00Z","v":100,"vw":4.17},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-10-20T16:00:00Z","v":210,"vw":4.2},{"c":4.205,"h":4.205,"l":4.205,"n":3,"o":4.205,"t":"2026-10-20T16:45:00Z","v":160,"vw":4.205},{"c":4.2,"h":4.2,"l":4.2,"n":5,"o":4.2,"t":"2026-10-20T17:00:00Z","v":160,"vw":4.2},{"c":4.1191,"h":4.1191,"l":4.1191,"n":2,"o":4.1191,"t":"2026-10-20T17:15:00Z","v":256,"vw":4.1191},{"c":4.14,"h":4.24,"l":4.14,"n":12,"o":4.24,"t":"2026-10-20T18:15:00Z","v":1852,"vw":4.208143},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-20T18:45:00Z","v":123,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":5,"o":4.18,"t":"2026-10-20T19:00:00Z","v":336,"vw":4.18},{"c":4.26,"h":4.26,"l":4.26,"n":2,"o":4.26,"t":"2026-10-20T19:15:00Z","v":276,"vw":4.26},{"c":4.1575,"h":4.16,"l":4.155,"n":11,"o":4.16,"t":"2026-10-20T19:30:00Z","v":370,"vw":4.1575},{"c":4.145,"h":4.19,"l":4.145,"n":67,"o":4.18,"t":"2026-10-20T19:45:00Z","v":3139,"vw":4.175039},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-20T20:00:00Z","v":307,"vw":4.2},{"c":4.205,"h":4.205,"l":4.18,"n":4,"o":4.18,"t":"2026-10-21T13:30:00Z","v":1209,"vw":4.18212},{"c":4.3,"h":4.3,"l":4.29,"n":6,"o":4.29,"t":"2026-10-21T13:45:00Z","v":380,"vw":4.296667},{"c":4.31,"h":4.31,"l":4.3,"n":8,"o":4.31,"t":"2026-10-21T14:00:00Z","v":941,"vw":4.304614},{"c":4.41,"h":4.42,"l":4.2328,"n":24,"o":4.3,"t":"2026-10-21T14:15:00Z","v":3202,"vw":4.338453},{"c":4.35,"h":4.35,"l":4.32,"n":9,"o":4.32,"t":"2026-10-21T14:30:00Z","v":1247,"vw":4.340979},{"c":4.34,"h":4.34,"l":4.34,"n":6,"o":4.34,"t":"2026-10-21T14:45:00Z","v":617,"vw":4.34},{"c":4.325,"h":4.35,"l":4.31,"n":18,"o":4.31,"t":"2026-10-21T15:00:00Z","v":3201,"vw":4.34488},{"c":4.4,"h":4.4,"l":4.325,"n":10,"o":4.39,"t":"2026-10-21T15:15:00Z","v":1074,"vw":4.3855},{"c":4.39,"h":4.39,"l":4.32,"n":20,"o":4.33,"t":"2026-10-21T15:30:00Z","v":1664,"vw":4.355667},{"c":4.4,"h":4.4,"l":4.39,"n":12,"o":4.39,"t":"2026-10-21T15:45:00Z","v":970,"vw":4.3925},{"c":4.325,"h":4.325,"l":4.325,"n":1,"o":4.325,"t":"2026-10-21T16:00:00Z","v":100,"vw":4.325},{"c":4.345,"h":4.4,"l":4.34,"n":19,"o":4.34,"t":"2026-10-21T16:15:00Z","v":1483,"vw":4.367208},{"c":4.35,"h":4.35,"l":4.335,"n":8,"o":4.335,"t":"2026-10-21T16:30:00Z","v":421,"vw":4.345},{"c":4.275,"h":4.35,"l":4.275,"n":78,"o":4.35,"t":"2026-10-21T16:45:00Z","v":3534,"vw":4.332909},{"c":4.36,"h":4.36,"l":4.275,"n":15,"o":4.275,"t":"2026-10-21T17:00:00Z","v":1024,"vw":4.334375},{"c":4.305,"h":4.305,"l":4.305,"n":1,"o":4.305,"t":"2026-10-21T17:15:00Z","v":100,"vw":4.305},{"c":4.39,"h":4.39,"l":4.38,"n":8,"o":4.38,"t":"2026-10-21T17:30:00Z","v":813,"vw":4.388592},{"c":4.315,"h":4.35,"l":4.3,"n":16,"o":4.305,"t":"2026-10-21T17:45:00Z","v":1051,"vw":4.318798},{"c":4.34,"h":4.36,"l":4.33,"n":16,"o":4.35,"t":"2026-10-21T18:00:00Z","v":2093,"vw":4.343529},{"c":4.38,"h":4.38,"l":4.35,"n":3,"o":4.37,"t":"2026-10-21T18:15:00Z","v":300,"vw":4.366667},{"c":4.3301,"h":4.38,"l":4.3301,"n":17,"o":4.38,"t":"2026-10-21T18:30:00Z","v":1600,"vw":4.36562},{"c":4.375,"h":4.4,"l":4.36,"n":11,"o":4.36,"t":"2026-10-21T18:45:00Z","v":1025,"vw":4.375},{"c":4.32,"h":4.39,"l":4.32,"n":60,"o":4.375,"t":"2026-10-21T19:00:00Z","v":9393,"vw":4.374852},{"c":4.32,"h":4.38,"l":4.32,"n":9,"o":4.32,"t":"2026-10-21T19:15:00Z","v":1074,"vw":4.36152},{"c":4.38,"h":4.39,"l":4.32,"n":23,"o":4.32,"t":"2026-10-21T19:30:00Z","v":2094,"vw":4.368853},{"c":4.33,"h":4.41,"l":4.31,"n":241,"o":4.32,"t":"2026-10-21T19:45:00Z","v":13617,"vw":4.369053},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-21T20:00:00Z","v":246,"vw":4.37},{"c":4.25,"h":4.29,"l":4.17,"n":40,"o":4.28,"t":"2026-10-22T14:00:00Z","v":13444,"vw":4.230964},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-22T14:15:00Z","v":150,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":4,"o":4.25,"t":"2026-10-22T14:45:00Z","v":1350,"vw":4.25},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-22T15:15:00Z","v":2500,"vw":4.21},{"c":4.24,"h":4.24,"l":4.2,"n":21,"o":4.2,"t":"2026-10-22T15:30:00Z","v":475,"vw":4.216667},{"c":4.275,"h":4.3899,"l":4.16,"n":9,"o":4.3899,"t":"2026-10-22T15:45:00Z","v":603,"vw":4.27498},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-22T16:30:00Z","v":959,"vw":4.25},{"c":4.18,"h":4.25,"l":4.18,"n":3,"o":4.25,"t":"2026-10-22T16:45:00Z","v":1101,"vw":4.243636},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-22T17:30:00Z","v":100,"vw":4.18},{"c":4.1801,"h":4.1801,"l":4.1801,"n":1,"o":4.1801,"t":"2026-10-22T18:00:00Z","v":108,"vw":4.1801},{"c":4.18,"h":4.21,"l":4.18,"n":4,"o":4.21,"t":"2026-10-22T18:45:00Z","v":1076,"vw":4.185526},{"c":4.19,"h":4.19,"l":4.145,"n":20,"o":4.17,"t":"2026-10-22T19:00:00Z","v":1969,"vw":4.17},{"c":4.16,"h":4.16,"l":4.16,"n":165,"o":4.16,"t":"2026-10-22T19:45:00Z","v":4244,"vw":4.16},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-22T20:00:00Z","v":861,"vw":4.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.09448795303263871,"strike":6.850401565578709,"iv":1.3048587347006686,"gamma":0.1646492803591953,"theta":-0.00563926168660324,"vega":0.002602059364559136,"rho":0.00040954676558384697,"breakevenPct":67.34673538822526},{"delta":0.2,"premium":0.11772771357122494,"strike":6.075742880959169,"iv":1.1276021864672832,"gamma":0.23030983588068693,"theta":-0.005795469846886591,"vega":0.0031244417660745366,"rho":0.0005521638905098328,"breakevenPct":49.240255289889},{"delta":0.25,"premium":0.14096747410981114,"strike":5.3010841963396285,"iv":0.950345638233898,"gamma":0.29597039140217846,"theta":-0.005951678007169943,"vega":0.0036468241675899366,"rho":0.0006947810154358184,"breakevenPct":31.133775191552758},{"delta":0.3,"premium":0.28327021094568383,"strike":5.720379518625318,"iv":1.4101560451491206,"gamma":0.28599539629825554,"theta":-0.010451719371168098,"vega":0.003964418686504077,"rho":0.0007468677204591255,"breakevenPct":44.666258543879565},{"delta":0.35,"premium":0.5012695518416221,"strike":6.8987543342790385,"iv":2.274994165660437,"gamma":0.22793362807133,"theta":-0.01771343722226798,"vega":0.004151815324030968,"rho":0.0007413979493730686,"breakevenPct":78.31382858122073},{"delta":0.4,"premium":0.7192688927375608,"strike":8.077129149932762,"iv":3.139832286171754,"gamma":0.16987185984440434,"theta":-0.02497515507336787,"vega":0.00433921196155786,"rho":0.0007359281782870116,"breakevenPct":111.96139861856197},{"delta":0.45,"premium":0.9372682336334991,"strike":9.255503965586481,"iv":4.004670406683069,"gamma":0.11181009161747882,"theta":-0.03223687292446775,"vega":0.004526608599084752,"rho":0.0007304584072009547,"breakevenPct":145.60896865590314},{"delta":0.5,"premium":1.126597633405519,"strike":9.622456340935226,"iv":4.474733187882728,"gamma":0.07470274363167029,"theta":-0.0357093670381029,"vega":0.004549609888785939,"rho":0.0007466596911496899,"breakevenPct":159.01334877929503},{"delta":0.55,"premium":1.2667320543112883,"strike":8.597082529429596,"iv":4.267397840135704,"gamma":0.07355125116927183,"theta":-0.03267990215299579,"vega":0.004290523900140805,"rho":0.0008000465099356949,"breakevenPct":137.68227912628635},{"delta":0.6,"premium":1.4068664752170574,"strike":7.571708717923968,"iv":4.0600624923886794,"gamma":0.07239975870687339,"theta":-0.029650437267888696,"vega":0.004031437911495671,"rho":0.0008534333287216998,"breakevenPct":116.35120947327772},{"delta":0.65,"premium":1.5470008961228268,"strike":6.546334906418339,"iv":3.8527271446416553,"gamma":0.07124826624447493,"theta":-0.026620972382781587,"vega":0.003772351922850536,"rho":0.0009068201475077049,"breakevenPct":95.02013982026904},{"delta":0.7,"premium":1.6871353170285959,"strike":5.520961094912711,"iv":3.645391796894631,"gamma":0.07009677378207649,"theta":-0.023591507497674486,"vega":0.003513265934205402,"rho":0.0009602069662937097,"breakevenPct":73.6890701672604},{"delta":0.75,"premium":1.8272697379343654,"strike":4.495587283407081,"iv":3.438056449147607,"gamma":0.06894528131967803,"theta":-0.020562042612567378,"vega":0.0032541799455602675,"rho":0.0010135937850797147,"breakevenPct":52.358000514251714},{"delta":0.8,"premium":1.9674041588401345,"strike":3.4702134719014515,"iv":3.230721101400583,"gamma":0.06779378885727959,"theta":-0.017532577727460273,"vega":0.002995093956915133,"rho":0.0010669806038657197,"breakevenPct":31.026930861243017}],"put":[{"delta":0.15,"premium":0.29500111429927556,"strike":2.6759279894431027,"iv":2.1132678628141064,"gamma":0.0883425811294247,"theta":-0.009217953185794638,"vega":0.0025393975546342245,"rho":-0.0007298594455281267,"breakevenPct":42.628268068823445},{"delta":0.2,"premium":0.47446839902932836,"strike":3.0082748130172745,"iv":2.11936280629704,"gamma":0.09841258799234802,"theta":-0.010325386985019648,"vega":0.002841211498705642,"rho":-0.0010365057564595082,"breakevenPct":38.9444237593266},{"delta":0.25,"premium":0.653935683759381,"strike":3.3406216365914463,"iv":2.125457749779974,"gamma":0.10848259485527134,"theta":-0.011432820784244657,"vega":0.0031430254427770596,"rho":-0.0013431520673908895,"breakevenPct":35.260579449829756},{"delta":0.3,"premium":0.8334029684894337,"strike":3.6729684601656176,"iv":2.131552693262908,"gamma":0.11855260171819468,"theta":-0.012540254583469666,"vega":0.0034448393868484768,"rho":-0.0016497983783222707,"breakevenPct":31.576735140332914},{"delta":0.35,"premium":1.0128702532194862,"strike":4.005315283739789,"iv":2.1376476367458417,"gamma":0.128622608581118,"theta":-0.013647688382694673,"vega":0.0037466533309198947,"rho":-0.001956444689253652,"breakevenPct":27.892890830836073},{"delta":0.4,"premium":1.1923375379495391,"strike":4.337662107313961,"iv":2.1437425802287757,"gamma":0.13869261544404132,"theta":-0.014755122181919683,"vega":0.004048467274991313,"rho":-0.0022630910001850335,"breakevenPct":24.20904652133923},{"delta":0.45,"premium":1.3718048226795918,"strike":4.670008930888133,"iv":2.1498375237117093,"gamma":0.14876262230696463,"theta":-0.015862555981144694,"vega":0.00435028121906273,"rho":-0.0025697373111164146,"breakevenPct":20.525202211842384}]},"raw":{"call":[{"delta":0.15,"premium":0.09448795303263871,"strike":6.850401565578709,"iv":1.3048587347006686,"gamma":0.1646492803591953,"theta":-0.00563926168660324,"vega":0.002602059364559136,"rho":0.00040954676558384697,"breakevenPct":67.34673538822526},{"delta":0.2,"premium":0.11772771357122494,"strike":6.075742880959169,"iv":1.1276021864672832,"gamma":0.23030983588068693,"theta":-0.005795469846886591,"vega":0.0031244417660745366,"rho":0.0005521638905098328,"breakevenPct":49.240255289889},{"delta":0.25,"premium":0.14096747410981114,"strike":5.3010841963396285,"iv":0.950345638233898,"gamma":0.29597039140217846,"theta":-0.005951678007169943,"vega":0.0036468241675899366,"rho":0.0006947810154358184,"breakevenPct":31.133775191552758},{"delta":0.3,"premium":0.28327021094568383,"strike":5.720379518625318,"iv":1.4101560451491206,"gamma":0.28599539629825554,"theta":-0.010451719371168098,"vega":0.003964418686504077,"rho":0.0007468677204591255,"breakevenPct":44.666258543879565},{"delta":0.35,"premium":0.5012695518416221,"strike":6.8987543342790385,"iv":2.274994165660437,"gamma":0.22793362807133,"theta":-0.01771343722226798,"vega":0.004151815324030968,"rho":0.0007413979493730686,"breakevenPct":78.31382858122073},{"delta":0.4,"premium":0.7192688927375608,"strike":8.077129149932762,"iv":3.139832286171754,"gamma":0.16987185984440434,"theta":-0.02497515507336787,"vega":0.00433921196155786,"rho":0.0007359281782870116,"breakevenPct":111.96139861856197},{"delta":0.45,"premium":0.9372682336334991,"strike":9.255503965586481,"iv":4.004670406683069,"gamma":0.11181009161747882,"theta":-0.03223687292446775,"vega":0.004526608599084752,"rho":0.0007304584072009547,"breakevenPct":145.60896865590314},{"delta":0.5,"premium":1.126597633405519,"strike":9.622456340935226,"iv":4.474733187882728,"gamma":0.07470274363167029,"theta":-0.0357093670381029,"vega":0.004549609888785939,"rho":0.0007466596911496899,"breakevenPct":159.01334877929503},{"delta":0.55,"premium":1.2667320543112883,"strike":8.597082529429596,"iv":4.267397840135704,"gamma":0.07355125116927183,"theta":-0.03267990215299579,"vega":0.004290523900140805,"rho":0.0008000465099356949,"breakevenPct":137.68227912628635},{"delta":0.6,"premium":1.4068664752170574,"strike":7.571708717923968,"iv":4.0600624923886794,"gamma":0.07239975870687339,"theta":-0.029650437267888696,"vega":0.004031437911495671,"rho":0.0008534333287216998,"breakevenPct":116.35120947327772},{"delta":0.65,"premium":1.5470008961228268,"strike":6.546334906418339,"iv":3.8527271446416553,"gamma":0.07124826624447493,"theta":-0.026620972382781587,"vega":0.003772351922850536,"rho":0.0009068201475077049,"breakevenPct":95.02013982026904},{"delta":0.7,"premium":1.6871353170285959,"strike":5.520961094912711,"iv":3.645391796894631,"gamma":0.07009677378207649,"theta":-0.023591507497674486,"vega":0.003513265934205402,"rho":0.0009602069662937097,"breakevenPct":73.6890701672604},{"delta":0.75,"premium":1.8272697379343654,"strike":4.495587283407081,"iv":3.438056449147607,"gamma":0.06894528131967803,"theta":-0.020562042612567378,"vega":0.0032541799455602675,"rho":0.0010135937850797147,"breakevenPct":52.358000514251714},{"delta":0.8,"premium":1.9674041588401345,"strike":3.4702134719014515,"iv":3.230721101400583,"gamma":0.06779378885727959,"theta":-0.017532577727460273,"vega":0.002995093956915133,"rho":0.0010669806038657197,"breakevenPct":31.026930861243017}],"put":[{"delta":0.15,"premium":0.29500111429927556,"strike":2.6759279894431027,"iv":2.1132678628141064,"gamma":0.0883425811294247,"theta":-0.009217953185794638,"vega":0.0025393975546342245,"rho":-0.0007298594455281267,"breakevenPct":42.628268068823445},{"delta":0.2,"premium":0.47446839902932836,"strike":3.0082748130172745,"iv":2.11936280629704,"gamma":0.09841258799234802,"theta":-0.010325386985019648,"vega":0.002841211498705642,"rho":-0.0010365057564595082,"breakevenPct":38.9444237593266},{"delta":0.25,"premium":0.653935683759381,"strike":3.3406216365914463,"iv":2.125457749779974,"gamma":0.10848259485527134,"theta":-0.011432820784244657,"vega":0.0031430254427770596,"rho":-0.0013431520673908895,"breakevenPct":35.260579449829756},{"delta":0.3,"premium":0.8334029684894337,"strike":3.6729684601656176,"iv":2.131552693262908,"gamma":0.11855260171819468,"theta":-0.012540254583469666,"vega":0.0034448393868484768,"rho":-0.0016497983783222707,"breakevenPct":31.576735140332914},{"delta":0.35,"premium":1.0128702532194862,"strike":4.005315283739789,"iv":2.1376476367458417,"gamma":0.128622608581118,"theta":-0.013647688382694673,"vega":0.0037466533309198947,"rho":-0.001956444689253652,"breakevenPct":27.892890830836073},{"delta":0.4,"premium":1.1923375379495391,"strike":4.337662107313961,"iv":2.1437425802287757,"gamma":0.13869261544404132,"theta":-0.014755122181919683,"vega":0.004048467274991313,"rho":-0.0022630910001850335,"breakevenPct":24.20904652133923},{"delta":0.45,"premium":1.3718048226795918,"strike":4.670008930888133,"iv":2.1498375237117093,"gamma":0.14876262230696463,"theta":-0.015862555981144694,"vega":0.00435028121906273,"rho":-0.0025697373111164146,"breakevenPct":20.525202211842384}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}