{"symbol":"SRTS","url":"https://intraalpha.com/companies/SRTS","capturedAt":"2026-10-23T01:59:37.630Z","state":"ready","quote":{"symbol":"SRTS","last_price":2.87,"prev_close":2.86,"regular_close":2.87,"change":0.01,"change_pct":0.3497,"regular_change":0.01,"regular_change_pct":0.3497,"extended_change":0,"extended_change_pct":0,"bid":2.8,"ask":3.08,"bid_size":26600,"ask_size":100,"volume":10380,"vwap":2.867002,"open":2.9286,"high":2.9499,"low":2.84,"close":2.87,"trade_count":90,"last_trade_at":"2026-10-22T20:00:00.128143891Z","last_quote_at":"2026-10-22T23:56:31.955852974Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:34.292342056-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SRTS","fetched_at":"2026-10-23T01:59:37.315789+00:00","name":"Sensus Healthcare Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Sensus Healthcare, Inc. manufactures, distributes and markets superficial radiation therapy devices to healthcare providers worldwide. The company is headquartered in Boca Raton, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":47081500,"ebitda":-12872000,"pe_ratio":null,"peg_ratio":0,"book_value":2.239,"dividend_per_share":null,"dividend_yield":null,"eps":-0.94,"revenue_ttm":17507000,"gross_profit_ttm":6371000,"profit_margin":-0.884,"operating_margin_ttm":-1.389,"return_on_assets_ttm":-0.166,"return_on_equity_ttm":-0.348,"quarterly_earnings_growth":4.333,"quarterly_revenue_growth":-0.687,"analyst_target_price":5.38,"analyst_number":1,"beta":1.185,"fifty_two_week_high":5.49,"fifty_two_week_low":2.66,"fifty_day_ma":3.072,"two_hundred_day_ma":3.602,"shares_outstanding":16462100,"forward_pe":21.37,"price_to_sales":2.689,"price_to_book":1.353,"ev_to_revenue":2.001,"ev_to_ebitda":8.68},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:37.315789+00:00"},"optionObservedAt":"2026-10-22T19:55:06.654Z","bars":[{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-16T13:30:00Z","v":100,"vw":2.73},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-16T13:45:00Z","v":106,"vw":2.83},{"c":2.835,"h":2.835,"l":2.835,"n":4,"o":2.835,"t":"2026-10-16T14:25:00Z","v":153,"vw":2.835},{"c":2.775,"h":2.775,"l":2.775,"n":2,"o":2.775,"t":"2026-10-16T16:10:00Z","v":128,"vw":2.775},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-16T17:00:00Z","v":100,"vw":2.75},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-16T17:10:00Z","v":250,"vw":2.76},{"c":2.78,"h":2.78,"l":2.78,"n":3,"o":2.78,"t":"2026-10-16T17:35:00Z","v":134,"vw":2.78},{"c":2.785,"h":2.785,"l":2.785,"n":3,"o":2.785,"t":"2026-10-16T17:40:00Z","v":152,"vw":2.785},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-10-16T17:45:00Z","v":103,"vw":2.82},{"c":2.8,"h":2.8,"l":2.8,"n":8,"o":2.8,"t":"2026-10-16T18:45:00Z","v":2115,"vw":2.8},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-16T20:00:00Z","v":296,"vw":2.77},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-16T20:25:00Z","v":8376,"vw":2.77},{"c":2.7206,"h":2.76,"l":2.7206,"n":6,"o":2.76,"t":"2026-10-19T14:30:00Z","v":410,"vw":2.7403},{"c":2.7471,"h":2.76,"l":2.7471,"n":2,"o":2.76,"t":"2026-10-19T14:40:00Z","v":410,"vw":2.750246},{"c":2.75,"h":2.82,"l":2.74,"n":10,"o":2.745,"t":"2026-10-19T15:40:00Z","v":4215,"vw":2.763349},{"c":2.7907,"h":2.7907,"l":2.7907,"n":1,"o":2.7907,"t":"2026-10-19T15:50:00Z","v":150,"vw":2.7907},{"c":2.82,"h":2.85,"l":2.82,"n":5,"o":2.85,"t":"2026-10-19T15:55:00Z","v":260,"vw":2.835},{"c":2.75,"h":2.75,"l":2.75,"n":3,"o":2.75,"t":"2026-10-19T16:40:00Z","v":307,"vw":2.75},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-10-19T16:55:00Z","v":107,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-10-19T18:00:00Z","v":107,"vw":2.76},{"c":2.8636,"h":2.8636,"l":2.8636,"n":1,"o":2.8636,"t":"2026-10-19T18:15:00Z","v":157,"vw":2.8636},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-19T19:25:00Z","v":100,"vw":2.8},{"c":2.77,"h":2.78,"l":2.77,"n":9,"o":2.78,"t":"2026-10-19T19:55:00Z","v":374,"vw":2.775},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-19T20:00:00Z","v":482,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-19T20:35:00Z","v":16752,"vw":2.76},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-20T13:45:00Z","v":201,"vw":2.78},{"c":2.86,"h":2.89,"l":2.79,"n":9,"o":2.79,"t":"2026-10-20T14:50:00Z","v":446,"vw":2.846667},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-20T14:55:00Z","v":173,"vw":2.86},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-20T15:15:00Z","v":100,"vw":2.81},{"c":2.8001,"h":2.8001,"l":2.8001,"n":1,"o":2.8001,"t":"2026-10-20T16:05:00Z","v":500,"vw":2.8001},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-20T16:40:00Z","v":500,"vw":2.86},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-20T16:45:00Z","v":409,"vw":2.8},{"c":2.74,"h":2.81,"l":2.73,"n":45,"o":2.8,"t":"2026-10-20T16:55:00Z","v":13456,"vw":2.786668},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-20T17:45:00Z","v":100,"vw":2.74},{"c":2.7782,"h":2.7782,"l":2.7782,"n":1,"o":2.7782,"t":"2026-10-20T18:10:00Z","v":100,"vw":2.7782},{"c":2.76,"h":2.76,"l":2.76,"n":8,"o":2.76,"t":"2026-10-20T19:55:00Z","v":258,"vw":2.76},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-20T20:00:00Z","v":291,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-20T20:45:00Z","v":33504,"vw":2.75},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-21T14:55:00Z","v":100,"vw":2.76},{"c":2.88,"h":2.88,"l":2.8,"n":8,"o":2.806,"t":"2026-10-21T15:50:00Z","v":1760,"vw":2.815918},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-21T16:05:00Z","v":300,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-21T17:50:00Z","v":300,"vw":2.9},{"c":2.919,"h":2.919,"l":2.919,"n":3,"o":2.919,"t":"2026-10-21T18:10:00Z","v":1402,"vw":2.919},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-21T19:25:00Z","v":721,"vw":2.94},{"c":2.875,"h":2.89,"l":2.875,"n":14,"o":2.89,"t":"2026-10-21T19:55:00Z","v":500,"vw":2.883304},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-10-21T20:00:00Z","v":291,"vw":2.86},{"c":2.87,"h":2.9286,"l":2.87,"n":3,"o":2.9286,"t":"2026-10-22T13:40:00Z","v":1158,"vw":2.917012},{"c":2.9499,"h":2.9499,"l":2.9499,"n":1,"o":2.9499,"t":"2026-10-22T13:45:00Z","v":169,"vw":2.9499},{"c":2.865,"h":2.865,"l":2.865,"n":2,"o":2.865,"t":"2026-10-22T15:10:00Z","v":200,"vw":2.865},{"c":2.9171,"h":2.9171,"l":2.895,"n":2,"o":2.895,"t":"2026-10-22T17:25:00Z","v":648,"vw":2.909972},{"c":2.8661,"h":2.8661,"l":2.8661,"n":1,"o":2.8661,"t":"2026-10-22T17:40:00Z","v":159,"vw":2.8661},{"c":2.8775,"h":2.8775,"l":2.8775,"n":1,"o":2.8775,"t":"2026-10-22T18:10:00Z","v":173,"vw":2.8775},{"c":2.885,"h":2.885,"l":2.885,"n":1,"o":2.885,"t":"2026-10-22T18:20:00Z","v":440,"vw":2.885},{"c":2.86,"h":2.86,"l":2.85,"n":14,"o":2.86,"t":"2026-10-22T18:50:00Z","v":2733,"vw":2.856041},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-22T18:55:00Z","v":100,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-10-22T19:30:00Z","v":3072,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-10-22T19:35:00Z","v":198,"vw":2.84},{"c":2.875,"h":2.875,"l":2.875,"n":2,"o":2.875,"t":"2026-10-22T19:40:00Z","v":261,"vw":2.875},{"c":2.905,"h":2.905,"l":2.905,"n":4,"o":2.905,"t":"2026-10-22T19:55:00Z","v":170,"vw":2.905},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-10-22T20:00:00Z","v":204,"vw":2.87}],"history":[{"c":6.73,"h":6.73,"l":6.502,"n":594,"o":6.7,"t":"2024-10-21T04:00:00Z","v":58519,"vw":6.650655},{"c":6.7,"h":6.77,"l":6.48,"n":923,"o":6.75,"t":"2024-10-22T04:00:00Z","v":67931,"vw":6.64881},{"c":6.34,"h":6.7,"l":6.26,"n":835,"o":6.7,"t":"2024-10-23T04:00:00Z","v":90766,"vw":6.363019},{"c":6.44,"h":6.49,"l":6.34,"n":479,"o":6.34,"t":"2024-10-24T04:00:00Z","v":34984,"vw":6.409718},{"c":6.37,"h":6.5,"l":6.349,"n":545,"o":6.5,"t":"2024-10-25T04:00:00Z","v":34735,"vw":6.422702},{"c":6.77,"h":6.84,"l":6.43,"n":1019,"o":6.47,"t":"2024-10-28T04:00:00Z","v":114972,"vw":6.702909},{"c":6.95,"h":7.09,"l":6.672,"n":1278,"o":6.78,"t":"2024-10-29T04:00:00Z","v":203618,"vw":6.955642},{"c":6.75,"h":6.96,"l":6.6013,"n":995,"o":6.96,"t":"2024-10-30T04:00:00Z","v":66816,"vw":6.760203},{"c":6.4,"h":6.715,"l":6.38,"n":855,"o":6.7,"t":"2024-10-31T04:00:00Z","v":75797,"vw":6.479024},{"c":6.57,"h":6.7299,"l":6.37,"n":701,"o":6.43,"t":"2024-11-01T04:00:00Z","v":65031,"vw":6.564348},{"c":6.36,"h":6.57,"l":6.35,"n":965,"o":6.54,"t":"2024-11-04T05:00:00Z","v":70141,"vw":6.45831},{"c":6.55,"h":6.6,"l":6.39,"n":611,"o":6.39,"t":"2024-11-05T05:00:00Z","v":53559,"vw":6.507632},{"c":6.69,"h":6.75,"l":6.36,"n":731,"o":6.75,"t":"2024-11-06T05:00:00Z","v":62237,"vw":6.643188},{"c":6.54,"h":6.85,"l":6.54,"n":1148,"o":6.72,"t":"2024-11-07T05:00:00Z","v":121696,"vw":6.653417},{"c":6.77,"h":6.85,"l":6.48,"n":1004,"o":6.55,"t":"2024-11-08T05:00:00Z","v":103647,"vw":6.726118},{"c":7.05,"h":7.14,"l":6.56,"n":1189,"o":6.8,"t":"2024-11-11T05:00:00Z","v":178970,"vw":6.920505},{"c":7.15,"h":7.165,"l":6.8,"n":1516,"o":7.12,"t":"2024-11-12T05:00:00Z","v":212275,"vw":7.025141},{"c":6.88,"h":7.18,"l":6.78,"n":1411,"o":7.18,"t":"2024-11-13T05:00:00Z","v":222154,"vw":6.919085},{"c":7.29,"h":7.49,"l":6.7,"n":4198,"o":6.95,"t":"2024-11-14T05:00:00Z","v":650471,"vw":7.185152},{"c":7.64,"h":8.29,"l":7.4,"n":5528,"o":7.4,"t":"2024-11-15T05:00:00Z","v":796533,"vw":7.866149},{"c":8.41,"h":8.6899,"l":7.67,"n":6075,"o":7.69,"t":"2024-11-18T05:00:00Z","v":879995,"vw":8.32116},{"c":8.365,"h":8.555,"l":8.08,"n":2470,"o":8.52,"t":"2024-11-19T05:00:00Z","v":364190,"vw":8.360631},{"c":8.94,"h":9.2,"l":8.31,"n":4702,"o":8.31,"t":"2024-11-20T05:00:00Z","v":460374,"vw":8.929914},{"c":8.93,"h":9.1,"l":8.4101,"n":3139,"o":9.01,"t":"2024-11-21T05:00:00Z","v":317071,"vw":8.810546},{"c":8.89,"h":8.97,"l":8.51,"n":2974,"o":8.9,"t":"2024-11-22T05:00:00Z","v":227820,"vw":8.784401},{"c":8.78,"h":9.3293,"l":8.63,"n":3121,"o":8.93,"t":"2024-11-25T05:00:00Z","v":299165,"vw":8.955192},{"c":8.61,"h":8.79,"l":8.47,"n":2254,"o":8.79,"t":"2024-11-26T05:00:00Z","v":174867,"vw":8.605884},{"c":8.6,"h":8.83,"l":8.31,"n":2655,"o":8.61,"t":"2024-11-27T05:00:00Z","v":194068,"vw":8.508174},{"c":8.51,"h":8.641,"l":8.41,"n":1413,"o":8.59,"t":"2024-11-29T05:00:00Z","v":107987,"vw":8.528807},{"c":8.56,"h":8.66,"l":8.3,"n":3271,"o":8.5,"t":"2024-12-02T05:00:00Z","v":224844,"vw":8.494229},{"c":8.58,"h":8.76,"l":8.35,"n":3290,"o":8.48,"t":"2024-12-03T05:00:00Z","v":227282,"vw":8.571744},{"c":8.64,"h":8.805,"l":8.45,"n":2224,"o":8.6,"t":"2024-12-04T05:00:00Z","v":161671,"vw":8.602559},{"c":8.9,"h":9.0399,"l":8.58,"n":2553,"o":8.64,"t":"2024-12-05T05:00:00Z","v":250161,"vw":8.814035},{"c":8.83,"h":9.3049,"l":8.59,"n":3164,"o":8.94,"t":"2024-12-06T05:00:00Z","v":225005,"vw":8.929097},{"c":8.7,"h":8.92,"l":8.63,"n":2808,"o":8.85,"t":"2024-12-09T05:00:00Z","v":137855,"vw":8.738051},{"c":8.87,"h":9.065,"l":8.7,"n":2359,"o":8.7,"t":"2024-12-10T05:00:00Z","v":123118,"vw":8.89344},{"c":8.62,"h":8.99,"l":8.53,"n":2059,"o":8.9,"t":"2024-12-11T05:00:00Z","v":133802,"vw":8.696422},{"c":8.49,"h":8.7,"l":8.44,"n":1565,"o":8.6,"t":"2024-12-12T05:00:00Z","v":111779,"vw":8.541629},{"c":8.16,"h":8.58,"l":8.15,"n":3233,"o":8.58,"t":"2024-12-13T05:00:00Z","v":220473,"vw":8.2735},{"c":7.97,"h":8.2787,"l":7.89,"n":2117,"o":8.11,"t":"2024-12-16T05:00:00Z","v":201508,"vw":8.024531},{"c":7.78,"h":8.06,"l":7.66,"n":2400,"o":7.95,"t":"2024-12-17T05:00:00Z","v":192206,"vw":7.81396},{"c":7.4,"h":7.95,"l":7.35,"n":2149,"o":7.79,"t":"2024-12-18T05:00:00Z","v":184887,"vw":7.616794},{"c":7.21,"h":7.55,"l":7.12,"n":2639,"o":7.5,"t":"2024-12-19T05:00:00Z","v":190945,"vw":7.256221},{"c":7.1,"h":7.4699,"l":7.06,"n":2381,"o":7.09,"t":"2024-12-20T05:00:00Z","v":217422,"vw":7.16812},{"c":6.87,"h":7.2784,"l":6.834,"n":2605,"o":7.08,"t":"2024-12-23T05:00:00Z","v":254910,"vw":6.926823},{"c":6.8,"h":7.107,"l":6.79,"n":2040,"o":6.85,"t":"2024-12-24T05:00:00Z","v":255320,"vw":6.886965},{"c":7.34,"h":7.42,"l":6.81,"n":5040,"o":6.83,"t":"2024-12-26T05:00:00Z","v":573258,"vw":7.111404},{"c":7.21,"h":7.7,"l":7.04,"n":3963,"o":7.35,"t":"2024-12-27T05:00:00Z","v":318480,"vw":7.269238},{"c":7.17,"h":7.27,"l":6.91,"n":1873,"o":7.06,"t":"2024-12-30T05:00:00Z","v":194902,"vw":7.07214},{"c":6.92,"h":7.2997,"l":6.82,"n":2234,"o":7.2,"t":"2024-12-31T05:00:00Z","v":254753,"vw":6.965251},{"c":7.1,"h":7.39,"l":6.89,"n":2116,"o":6.89,"t":"2025-01-02T05:00:00Z","v":175899,"vw":7.155235},{"c":7.25,"h":7.3,"l":6.97,"n":2021,"o":7.2,"t":"2025-01-03T05:00:00Z","v":159038,"vw":7.154757},{"c":7.24,"h":7.62,"l":7.22,"n":3194,"o":7.25,"t":"2025-01-06T05:00:00Z","v":263595,"vw":7.433066},{"c":6.96,"h":7.425,"l":6.91,"n":2794,"o":7.32,"t":"2025-01-07T05:00:00Z","v":330608,"vw":7.029554},{"c":6.83,"h":6.99,"l":6.5,"n":2576,"o":6.99,"t":"2025-01-08T05:00:00Z","v":315498,"vw":6.689359},{"c":6.54,"h":6.775,"l":6.49,"n":2228,"o":6.76,"t":"2025-01-10T05:00:00Z","v":210664,"vw":6.594786},{"c":6.38,"h":6.71,"l":6.38,"n":2230,"o":6.6,"t":"2025-01-13T05:00:00Z","v":179306,"vw":6.478678},{"c":6.64,"h":6.87,"l":6.4,"n":2344,"o":6.4,"t":"2025-01-14T05:00:00Z","v":261003,"vw":6.594756},{"c":6.77,"h":6.88,"l":6.66,"n":1771,"o":6.76,"t":"2025-01-15T05:00:00Z","v":165214,"vw":6.796474},{"c":6.73,"h":6.93,"l":6.7,"n":1733,"o":6.75,"t":"2025-01-16T05:00:00Z","v":136266,"vw":6.783506},{"c":6.56,"h":6.89,"l":6.53,"n":2515,"o":6.73,"t":"2025-01-17T05:00:00Z","v":160290,"vw":6.656301},{"c":6.84,"h":6.9496,"l":6.56,"n":1964,"o":6.56,"t":"2025-01-21T05:00:00Z","v":207919,"vw":6.746634},{"c":6.99,"h":7.15,"l":6.9,"n":2469,"o":7.02,"t":"2025-01-22T05:00:00Z","v":218148,"vw":7.008997},{"c":7.01,"h":7.07,"l":6.88,"n":1483,"o":6.97,"t":"2025-01-23T05:00:00Z","v":107245,"vw":6.970453},{"c":7.14,"h":7.26,"l":6.93,"n":2116,"o":7,"t":"2025-01-24T05:00:00Z","v":199496,"vw":7.12812},{"c":6.79,"h":7.1166,"l":6.69,"n":2544,"o":7.05,"t":"2025-01-27T05:00:00Z","v":315981,"vw":6.884005},{"c":6.92,"h":6.98,"l":6.7,"n":1338,"o":6.77,"t":"2025-01-28T05:00:00Z","v":102465,"vw":6.852242},{"c":6.7,"h":7.04,"l":6.65,"n":1883,"o":6.97,"t":"2025-01-29T05:00:00Z","v":231987,"vw":6.778587},{"c":6.87,"h":6.945,"l":6.64,"n":2352,"o":6.72,"t":"2025-01-30T05:00:00Z","v":299926,"vw":6.79015},{"c":8.235,"h":8.43,"l":7.21,"n":7588,"o":7.21,"t":"2025-01-31T05:00:00Z","v":714545,"vw":8.054864},{"c":8.11,"h":8.24,"l":7.7501,"n":3774,"o":8.1,"t":"2025-02-03T05:00:00Z","v":351738,"vw":8.076373},{"c":8.44,"h":9.015,"l":8.09,"n":4849,"o":8.13,"t":"2025-02-04T05:00:00Z","v":415213,"vw":8.629436},{"c":8.99,"h":9.0768,"l":8.42,"n":5647,"o":8.44,"t":"2025-02-05T05:00:00Z","v":733400,"vw":8.85817},{"c":6.08,"h":7,"l":5.72,"n":23563,"o":7,"t":"2025-02-06T05:00:00Z","v":2888744,"vw":6.160873},{"c":5.835,"h":6.26,"l":5.751,"n":9694,"o":6.25,"t":"2025-02-07T05:00:00Z","v":1131153,"vw":5.889333},{"c":6.07,"h":6.198,"l":5.57,"n":8562,"o":5.89,"t":"2025-02-10T05:00:00Z","v":861316,"vw":5.902291},{"c":5.93,"h":6.35,"l":5.82,"n":5007,"o":6.18,"t":"2025-02-11T05:00:00Z","v":673350,"vw":5.97846},{"c":5.65,"h":5.91,"l":5.51,"n":4032,"o":5.9,"t":"2025-02-12T05:00:00Z","v":478050,"vw":5.625824},{"c":5.5,"h":5.7231,"l":5.47,"n":2495,"o":5.7,"t":"2025-02-13T05:00:00Z","v":305941,"vw":5.570054},{"c":5.51,"h":5.65,"l":5.41,"n":2731,"o":5.53,"t":"2025-02-14T05:00:00Z","v":270958,"vw":5.511493},{"c":5.84,"h":5.8783,"l":5.6,"n":3479,"o":5.6,"t":"2025-02-18T05:00:00Z","v":482290,"vw":5.761934},{"c":5.71,"h":5.88,"l":5.54,"n":2610,"o":5.84,"t":"2025-02-19T05:00:00Z","v":319173,"vw":5.686166},{"c":5.56,"h":5.67,"l":5.4,"n":3147,"o":5.67,"t":"2025-02-20T05:00:00Z","v":327353,"vw":5.511981},{"c":5.38,"h":5.62,"l":5.36,"n":3009,"o":5.56,"t":"2025-02-21T05:00:00Z","v":280897,"vw":5.430944},{"c":5.19,"h":5.41,"l":5.09,"n":3725,"o":5.4,"t":"2025-02-24T05:00:00Z","v":423558,"vw":5.205768},{"c":5.09,"h":5.24,"l":4.92,"n":3712,"o":5.2,"t":"2025-02-25T05:00:00Z","v":346680,"vw":5.013314},{"c":4.89,"h":5.19,"l":4.87,"n":3120,"o":5.14,"t":"2025-02-26T05:00:00Z","v":287791,"vw":5.017054},{"c":4.74,"h":4.9788,"l":4.7,"n":2249,"o":4.96,"t":"2025-02-27T05:00:00Z","v":269384,"vw":4.798371},{"c":4.78,"h":4.835,"l":4.67,"n":2162,"o":4.68,"t":"2025-02-28T05:00:00Z","v":141328,"vw":4.745407},{"c":4.46,"h":4.95,"l":4.44,"n":2765,"o":4.82,"t":"2025-03-03T05:00:00Z","v":289237,"vw":4.593342},{"c":4.45,"h":4.57,"l":4.33,"n":2755,"o":4.46,"t":"2025-03-04T05:00:00Z","v":224572,"vw":4.452154},{"c":4.69,"h":4.75,"l":4.44,"n":2092,"o":4.44,"t":"2025-03-05T05:00:00Z","v":241399,"vw":4.61948},{"c":4.46,"h":4.6653,"l":4.44,"n":1559,"o":4.61,"t":"2025-03-06T05:00:00Z","v":112670,"vw":4.520577},{"c":4.6,"h":4.6174,"l":4.32,"n":1627,"o":4.46,"t":"2025-03-07T05:00:00Z","v":138329,"vw":4.462011},{"c":4.35,"h":4.601,"l":4.32,"n":1333,"o":4.54,"t":"2025-03-10T04:00:00Z","v":98906,"vw":4.430495},{"c":4.45,"h":4.47,"l":4.34,"n":1542,"o":4.35,"t":"2025-03-11T04:00:00Z","v":112257,"vw":4.403806},{"c":4.58,"h":4.5999,"l":4.435,"n":1145,"o":4.55,"t":"2025-03-12T04:00:00Z","v":99858,"vw":4.528811},{"c":4.43,"h":4.6,"l":4.42,"n":917,"o":4.6,"t":"2025-03-13T04:00:00Z","v":79897,"vw":4.477368},{"c":4.65,"h":4.65,"l":4.47,"n":724,"o":4.5,"t":"2025-03-14T04:00:00Z","v":72057,"vw":4.584667},{"c":4.86,"h":4.95,"l":4.65,"n":1631,"o":4.65,"t":"2025-03-17T04:00:00Z","v":181447,"vw":4.816303},{"c":4.74,"h":4.9599,"l":4.7,"n":1187,"o":4.87,"t":"2025-03-18T04:00:00Z","v":88725,"vw":4.782684},{"c":4.78,"h":4.84,"l":4.7,"n":961,"o":4.77,"t":"2025-03-19T04:00:00Z","v":77341,"vw":4.772481},{"c":4.74,"h":4.85,"l":4.68,"n":865,"o":4.75,"t":"2025-03-20T04:00:00Z","v":76986,"vw":4.72351},{"c":4.71,"h":4.76,"l":4.6,"n":897,"o":4.68,"t":"2025-03-21T04:00:00Z","v":66229,"vw":4.684564},{"c":4.81,"h":4.8976,"l":4.7212,"n":1311,"o":4.8,"t":"2025-03-24T04:00:00Z","v":99059,"vw":4.790021},{"c":4.88,"h":4.92,"l":4.77,"n":1286,"o":4.84,"t":"2025-03-25T04:00:00Z","v":84198,"vw":4.851222},{"c":4.64,"h":4.93,"l":4.6,"n":1100,"o":4.92,"t":"2025-03-26T04:00:00Z","v":100254,"vw":4.705196},{"c":4.69,"h":4.7,"l":4.4606,"n":1523,"o":4.64,"t":"2025-03-27T04:00:00Z","v":97373,"vw":4.63965},{"c":4.77,"h":4.77,"l":4.57,"n":1647,"o":4.67,"t":"2025-03-28T04:00:00Z","v":130781,"vw":4.665416},{"c":4.73,"h":4.78,"l":4.44,"n":1189,"o":4.67,"t":"2025-03-31T04:00:00Z","v":134331,"vw":4.611332},{"c":4.72,"h":4.81,"l":4.635,"n":863,"o":4.71,"t":"2025-04-01T04:00:00Z","v":83444,"vw":4.708181},{"c":5.03,"h":5.06,"l":4.7,"n":1270,"o":4.7,"t":"2025-04-02T04:00:00Z","v":96130,"vw":4.90742},{"c":4.9,"h":5.18,"l":4.75,"n":1954,"o":4.75,"t":"2025-04-03T04:00:00Z","v":254522,"vw":4.924822},{"c":4.46,"h":4.73,"l":4.34,"n":1182,"o":4.73,"t":"2025-04-04T04:00:00Z","v":137058,"vw":4.486606},{"c":4.48,"h":4.51,"l":4.1118,"n":1276,"o":4.26,"t":"2025-04-07T04:00:00Z","v":140155,"vw":4.351163},{"c":4.57,"h":4.69,"l":4.4201,"n":1507,"o":4.69,"t":"2025-04-08T04:00:00Z","v":163650,"vw":4.522813},{"c":4.59,"h":4.72,"l":4.28,"n":1480,"o":4.56,"t":"2025-04-09T04:00:00Z","v":156185,"vw":4.492893},{"c":4.58,"h":4.605,"l":4.32,"n":990,"o":4.56,"t":"2025-04-10T04:00:00Z","v":76270,"vw":4.455506},{"c":4.61,"h":4.6899,"l":4.46,"n":1049,"o":4.6,"t":"2025-04-11T04:00:00Z","v":75952,"vw":4.556054},{"c":4.79,"h":4.8,"l":4.57,"n":906,"o":4.7,"t":"2025-04-14T04:00:00Z","v":96899,"vw":4.688694},{"c":4.65,"h":4.75,"l":4.5,"n":1251,"o":4.75,"t":"2025-04-15T04:00:00Z","v":222723,"vw":4.573155},{"c":4.72,"h":4.76,"l":4.61,"n":1107,"o":4.65,"t":"2025-04-16T04:00:00Z","v":161055,"vw":4.679502},{"c":4.59,"h":4.7391,"l":4.58,"n":828,"o":4.69,"t":"2025-04-17T04:00:00Z","v":86628,"vw":4.640572},{"c":4.45,"h":4.644,"l":4.4,"n":628,"o":4.6,"t":"2025-04-21T04:00:00Z","v":52506,"vw":4.466932},{"c":4.63,"h":4.66,"l":4.4476,"n":927,"o":4.5,"t":"2025-04-22T04:00:00Z","v":94750,"vw":4.575374},{"c":4.69,"h":4.76,"l":4.51,"n":1103,"o":4.74,"t":"2025-04-23T04:00:00Z","v":73318,"vw":4.652545},{"c":4.68,"h":4.7,"l":4.5,"n":672,"o":4.7,"t":"2025-04-24T04:00:00Z","v":64019,"vw":4.631057},{"c":4.74,"h":4.7846,"l":4.64,"n":482,"o":4.66,"t":"2025-04-25T04:00:00Z","v":27687,"vw":4.705907},{"c":4.765,"h":4.8,"l":4.625,"n":1143,"o":4.73,"t":"2025-04-28T04:00:00Z","v":86634,"vw":4.730875},{"c":4.45,"h":4.77,"l":4.43,"n":810,"o":4.72,"t":"2025-04-29T04:00:00Z","v":112855,"vw":4.58242},{"c":4.3,"h":4.54,"l":4.28,"n":811,"o":4.44,"t":"2025-04-30T04:00:00Z","v":59272,"vw":4.324288},{"c":4.33,"h":4.41,"l":4.2736,"n":1404,"o":4.29,"t":"2025-05-01T04:00:00Z","v":82835,"vw":4.330736},{"c":4.33,"h":4.52,"l":4.28,"n":939,"o":4.35,"t":"2025-05-02T04:00:00Z","v":129535,"vw":4.342992},{"c":4.07,"h":4.32,"l":4.02,"n":1298,"o":4.3,"t":"2025-05-05T04:00:00Z","v":168001,"vw":4.132225},{"c":4.24,"h":4.26,"l":4.01,"n":1262,"o":4.01,"t":"2025-05-06T04:00:00Z","v":141457,"vw":4.167135},{"c":4.22,"h":4.3,"l":4.16,"n":972,"o":4.24,"t":"2025-05-07T04:00:00Z","v":68319,"vw":4.230474},{"c":4.47,"h":4.49,"l":4.24,"n":894,"o":4.26,"t":"2025-05-08T04:00:00Z","v":65069,"vw":4.411574},{"c":4.49,"h":4.59,"l":4.4591,"n":685,"o":4.5,"t":"2025-05-09T04:00:00Z","v":75337,"vw":4.504007},{"c":4.55,"h":4.7,"l":4.4,"n":755,"o":4.7,"t":"2025-05-12T04:00:00Z","v":73788,"vw":4.552817},{"c":4.59,"h":4.6794,"l":4.56,"n":615,"o":4.6,"t":"2025-05-13T04:00:00Z","v":44289,"vw":4.611246},{"c":4.82,"h":4.92,"l":4.5,"n":1580,"o":4.57,"t":"2025-05-14T04:00:00Z","v":102292,"vw":4.704953},{"c":4.66,"h":4.79,"l":4.58,"n":2083,"o":4.79,"t":"2025-05-15T04:00:00Z","v":223804,"vw":4.70063},{"c":4.46,"h":4.67,"l":4.3,"n":1690,"o":4.66,"t":"2025-05-16T04:00:00Z","v":232757,"vw":4.43949},{"c":4.73,"h":4.75,"l":4.2537,"n":1497,"o":4.39,"t":"2025-05-19T04:00:00Z","v":168598,"vw":4.486063},{"c":4.8,"h":4.98,"l":4.58,"n":1241,"o":4.75,"t":"2025-05-20T04:00:00Z","v":151753,"vw":4.82472},{"c":4.71,"h":5,"l":4.7,"n":827,"o":4.84,"t":"2025-05-21T04:00:00Z","v":101856,"vw":4.865607},{"c":4.68,"h":4.78,"l":4.66,"n":494,"o":4.71,"t":"2025-05-22T04:00:00Z","v":57913,"vw":4.704561},{"c":4.69,"h":4.75,"l":4.6002,"n":520,"o":4.68,"t":"2025-05-23T04:00:00Z","v":41205,"vw":4.671482},{"c":4.82,"h":4.91,"l":4.645,"n":904,"o":4.7,"t":"2025-05-27T04:00:00Z","v":74105,"vw":4.79794},{"c":4.84,"h":4.95,"l":4.752,"n":814,"o":4.85,"t":"2025-05-28T04:00:00Z","v":66444,"vw":4.851751},{"c":4.77,"h":4.88,"l":4.725,"n":646,"o":4.88,"t":"2025-05-29T04:00:00Z","v":41868,"vw":4.79603},{"c":4.76,"h":4.86,"l":4.725,"n":554,"o":4.73,"t":"2025-05-30T04:00:00Z","v":54912,"vw":4.793809},{"c":4.72,"h":4.795,"l":4.65,"n":389,"o":4.77,"t":"2025-06-02T04:00:00Z","v":38702,"vw":4.726029},{"c":4.83,"h":4.84,"l":4.6501,"n":1443,"o":4.72,"t":"2025-06-03T04:00:00Z","v":77243,"vw":4.780048},{"c":4.89,"h":4.94,"l":4.7,"n":903,"o":4.83,"t":"2025-06-04T04:00:00Z","v":46044,"vw":4.815568},{"c":5.03,"h":5.24,"l":4.8406,"n":1700,"o":4.92,"t":"2025-06-05T04:00:00Z","v":139123,"vw":5.08312},{"c":4.92,"h":5.12,"l":4.86,"n":614,"o":5.08,"t":"2025-06-06T04:00:00Z","v":43537,"vw":5.002012},{"c":5,"h":5.11,"l":4.9095,"n":534,"o":4.95,"t":"2025-06-09T04:00:00Z","v":34081,"vw":5.000597},{"c":5.13,"h":5.2,"l":4.99,"n":811,"o":5.05,"t":"2025-06-10T04:00:00Z","v":71622,"vw":5.120935},{"c":5.1,"h":5.2,"l":5.0787,"n":924,"o":5.13,"t":"2025-06-11T04:00:00Z","v":83475,"vw":5.143235},{"c":4.97,"h":5.1884,"l":4.9,"n":1261,"o":5.11,"t":"2025-06-12T04:00:00Z","v":61572,"vw":5.015195},{"c":4.81,"h":5.012,"l":4.79,"n":734,"o":4.92,"t":"2025-06-13T04:00:00Z","v":46468,"vw":4.837269},{"c":4.82,"h":4.9678,"l":4.82,"n":386,"o":4.85,"t":"2025-06-16T04:00:00Z","v":19130,"vw":4.898152},{"c":4.82,"h":5.02,"l":4.77,"n":1126,"o":4.77,"t":"2025-06-17T04:00:00Z","v":62515,"vw":4.891377},{"c":4.74,"h":4.915,"l":4.72,"n":413,"o":4.83,"t":"2025-06-18T04:00:00Z","v":32697,"vw":4.811437},{"c":4.73,"h":4.84,"l":4.68,"n":570,"o":4.78,"t":"2025-06-20T04:00:00Z","v":55435,"vw":4.742504},{"c":4.6,"h":4.78,"l":4.5,"n":913,"o":4.72,"t":"2025-06-23T04:00:00Z","v":72522,"vw":4.609324},{"c":4.71,"h":4.775,"l":4.5974,"n":329,"o":4.65,"t":"2025-06-24T04:00:00Z","v":36722,"vw":4.731615},{"c":4.8,"h":4.84,"l":4.6154,"n":705,"o":4.75,"t":"2025-06-25T04:00:00Z","v":47770,"vw":4.727734},{"c":4.82,"h":4.845,"l":4.74,"n":514,"o":4.82,"t":"2025-06-26T04:00:00Z","v":39433,"vw":4.796079},{"c":4.86,"h":4.94,"l":4.75,"n":706,"o":4.8,"t":"2025-06-27T04:00:00Z","v":91709,"vw":4.850794},{"c":4.74,"h":4.99,"l":4.7002,"n":691,"o":4.84,"t":"2025-06-30T04:00:00Z","v":56023,"vw":4.834799},{"c":4.64,"h":4.7601,"l":4.61,"n":584,"o":4.74,"t":"2025-07-01T04:00:00Z","v":62905,"vw":4.694562},{"c":4.7,"h":4.81,"l":4.63,"n":379,"o":4.64,"t":"2025-07-02T04:00:00Z","v":36470,"vw":4.670534},{"c":4.66,"h":4.735,"l":4.64,"n":405,"o":4.71,"t":"2025-07-03T04:00:00Z","v":36647,"vw":4.666753},{"c":4.59,"h":4.6792,"l":4.45,"n":588,"o":4.61,"t":"2025-07-07T04:00:00Z","v":69901,"vw":4.563875},{"c":4.61,"h":4.67,"l":4.5101,"n":383,"o":4.59,"t":"2025-07-08T04:00:00Z","v":36733,"vw":4.609898},{"c":4.59,"h":4.6408,"l":4.55,"n":355,"o":4.61,"t":"2025-07-09T04:00:00Z","v":44031,"vw":4.596693},{"c":4.58,"h":4.635,"l":4.54,"n":569,"o":4.57,"t":"2025-07-10T04:00:00Z","v":92042,"vw":4.587134},{"c":4.16,"h":4.58,"l":4.16,"n":1144,"o":4.58,"t":"2025-07-11T04:00:00Z","v":174503,"vw":4.306734},{"c":4.32,"h":4.39,"l":4.15,"n":712,"o":4.22,"t":"2025-07-14T04:00:00Z","v":131034,"vw":4.254513},{"c":4.2,"h":4.4385,"l":4.2,"n":455,"o":4.35,"t":"2025-07-15T04:00:00Z","v":38140,"vw":4.325194},{"c":4.33,"h":4.4,"l":4.2004,"n":637,"o":4.23,"t":"2025-07-16T04:00:00Z","v":69118,"vw":4.302407},{"c":4.44,"h":4.51,"l":4.34,"n":759,"o":4.34,"t":"2025-07-17T04:00:00Z","v":86029,"vw":4.470711},{"c":4.34,"h":4.51,"l":4.29,"n":682,"o":4.49,"t":"2025-07-18T04:00:00Z","v":73310,"vw":4.38265},{"c":4.6,"h":4.6,"l":4.3,"n":779,"o":4.39,"t":"2025-07-21T04:00:00Z","v":138045,"vw":4.489943},{"c":4.5,"h":4.6,"l":4.47,"n":427,"o":4.58,"t":"2025-07-22T04:00:00Z","v":44752,"vw":4.527096},{"c":4.72,"h":4.75,"l":4.5,"n":634,"o":4.51,"t":"2025-07-23T04:00:00Z","v":68534,"vw":4.638189},{"c":5.65,"h":5.7499,"l":4.8,"n":3837,"o":4.8,"t":"2025-07-24T04:00:00Z","v":573123,"vw":5.502004},{"c":5.51,"h":5.92,"l":5.2897,"n":1119,"o":5.66,"t":"2025-07-25T04:00:00Z","v":176624,"vw":5.577926},{"c":5.32,"h":5.595,"l":5.21,"n":582,"o":5.55,"t":"2025-07-28T04:00:00Z","v":64010,"vw":5.340062},{"c":5.33,"h":5.6,"l":5.26,"n":745,"o":5.39,"t":"2025-07-29T04:00:00Z","v":64403,"vw":5.402316},{"c":5.29,"h":5.44,"l":5.21,"n":658,"o":5.32,"t":"2025-07-30T04:00:00Z","v":73154,"vw":5.352965},{"c":5.59,"h":5.92,"l":5.3,"n":1783,"o":5.3,"t":"2025-07-31T04:00:00Z","v":289030,"vw":5.69297},{"c":5.58,"h":5.75,"l":5.3001,"n":1289,"o":5.47,"t":"2025-08-01T04:00:00Z","v":144164,"vw":5.572889},{"c":5.5,"h":5.665,"l":5.43,"n":971,"o":5.66,"t":"2025-08-04T04:00:00Z","v":221079,"vw":5.564896},{"c":5.25,"h":5.605,"l":5.2,"n":743,"o":5.54,"t":"2025-08-05T04:00:00Z","v":106972,"vw":5.39632},{"c":5.33,"h":5.33,"l":5.06,"n":671,"o":5.22,"t":"2025-08-06T04:00:00Z","v":80631,"vw":5.184759},{"c":5.35,"h":5.5,"l":5.3,"n":1986,"o":5.35,"t":"2025-08-07T04:00:00Z","v":228809,"vw":5.372306},{"c":3.465,"h":3.5787,"l":3.1,"n":7921,"o":3.44,"t":"2025-08-08T04:00:00Z","v":1190232,"vw":3.40468},{"c":3.18,"h":3.575,"l":3.13,"n":3048,"o":3.44,"t":"2025-08-11T04:00:00Z","v":507037,"vw":3.258827},{"c":3.27,"h":3.28,"l":3.03,"n":2635,"o":3.22,"t":"2025-08-12T04:00:00Z","v":409453,"vw":3.145879},{"c":3.42,"h":3.45,"l":3.15,"n":2178,"o":3.15,"t":"2025-08-13T04:00:00Z","v":327830,"vw":3.344827},{"c":3.44,"h":3.44,"l":3.3,"n":796,"o":3.4,"t":"2025-08-14T04:00:00Z","v":116617,"vw":3.37205},{"c":3.35,"h":3.4688,"l":3.35,"n":561,"o":3.44,"t":"2025-08-15T04:00:00Z","v":72791,"vw":3.407059},{"c":3.31,"h":3.4089,"l":3.28,"n":648,"o":3.34,"t":"2025-08-18T04:00:00Z","v":72584,"vw":3.328583},{"c":3.2,"h":3.41,"l":3.19,"n":786,"o":3.32,"t":"2025-08-19T04:00:00Z","v":113304,"vw":3.28495},{"c":3.24,"h":3.27,"l":3.11,"n":473,"o":3.19,"t":"2025-08-20T04:00:00Z","v":64755,"vw":3.18388},{"c":3.27,"h":3.3371,"l":3.2148,"n":410,"o":3.22,"t":"2025-08-21T04:00:00Z","v":39236,"vw":3.288268},{"c":3.25,"h":3.45,"l":3.23,"n":1386,"o":3.29,"t":"2025-08-22T04:00:00Z","v":182294,"vw":3.313461},{"c":3.13,"h":3.36,"l":3.08,"n":831,"o":3.25,"t":"2025-08-25T04:00:00Z","v":96729,"vw":3.154329},{"c":3.29,"h":3.32,"l":3.11,"n":799,"o":3.2,"t":"2025-08-26T04:00:00Z","v":177780,"vw":3.205202},{"c":3.18,"h":3.33,"l":3.11,"n":859,"o":3.27,"t":"2025-08-27T04:00:00Z","v":111222,"vw":3.214455},{"c":3.3,"h":3.3499,"l":3.18,"n":712,"o":3.18,"t":"2025-08-28T04:00:00Z","v":80404,"vw":3.285789},{"c":3.39,"h":3.43,"l":3.21,"n":1117,"o":3.28,"t":"2025-08-29T04:00:00Z","v":113010,"vw":3.362395},{"c":3.38,"h":3.48,"l":3.325,"n":898,"o":3.37,"t":"2025-09-02T04:00:00Z","v":83786,"vw":3.386022},{"c":3.25,"h":3.38,"l":3.18,"n":769,"o":3.37,"t":"2025-09-03T04:00:00Z","v":101593,"vw":3.253039},{"c":3.18,"h":3.22,"l":3.16,"n":401,"o":3.18,"t":"2025-09-04T04:00:00Z","v":62776,"vw":3.181809},{"c":3.23,"h":3.23,"l":3.1445,"n":647,"o":3.2,"t":"2025-09-05T04:00:00Z","v":55083,"vw":3.177209},{"c":3.23,"h":3.26,"l":3.1692,"n":860,"o":3.22,"t":"2025-09-08T04:00:00Z","v":60626,"vw":3.216608},{"c":3.27,"h":3.28,"l":3.18,"n":396,"o":3.22,"t":"2025-09-09T04:00:00Z","v":35971,"vw":3.217397},{"c":3.2,"h":3.28,"l":3.16,"n":601,"o":3.28,"t":"2025-09-10T04:00:00Z","v":95322,"vw":3.200127},{"c":3.24,"h":3.29,"l":3.19,"n":605,"o":3.19,"t":"2025-09-11T04:00:00Z","v":54165,"vw":3.256142},{"c":3.18,"h":3.24,"l":3.18,"n":440,"o":3.21,"t":"2025-09-12T04:00:00Z","v":43142,"vw":3.204799},{"c":3.15,"h":3.2116,"l":3.14,"n":898,"o":3.19,"t":"2025-09-15T04:00:00Z","v":119458,"vw":3.168856},{"c":3.15,"h":3.19,"l":3.13,"n":462,"o":3.15,"t":"2025-09-16T04:00:00Z","v":58218,"vw":3.146125},{"c":3.09,"h":3.17,"l":3.09,"n":906,"o":3.17,"t":"2025-09-17T04:00:00Z","v":105369,"vw":3.120795},{"c":3.14,"h":3.1778,"l":3.1,"n":544,"o":3.1,"t":"2025-09-18T04:00:00Z","v":82179,"vw":3.137133},{"c":3.11,"h":3.1754,"l":3.07,"n":661,"o":3.14,"t":"2025-09-19T04:00:00Z","v":138246,"vw":3.107995},{"c":3.15,"h":3.18,"l":3.032,"n":988,"o":3.04,"t":"2025-09-22T04:00:00Z","v":126129,"vw":3.08854},{"c":3.16,"h":3.244,"l":3.16,"n":926,"o":3.24,"t":"2025-09-23T04:00:00Z","v":110562,"vw":3.219676},{"c":3.16,"h":3.21,"l":3.12,"n":515,"o":3.18,"t":"2025-09-24T04:00:00Z","v":28680,"vw":3.162521},{"c":3.13,"h":3.2,"l":3.087,"n":707,"o":3.2,"t":"2025-09-25T04:00:00Z","v":59665,"vw":3.121129},{"c":3.1,"h":3.14,"l":3.06,"n":512,"o":3.13,"t":"2025-09-26T04:00:00Z","v":63619,"vw":3.088627},{"c":3.17,"h":3.19,"l":3.11,"n":963,"o":3.14,"t":"2025-09-29T04:00:00Z","v":91829,"vw":3.142308},{"c":3.14,"h":3.19,"l":3.1196,"n":501,"o":3.17,"t":"2025-09-30T04:00:00Z","v":48810,"vw":3.154551},{"c":3.16,"h":3.2,"l":3.11,"n":480,"o":3.15,"t":"2025-10-01T04:00:00Z","v":69896,"vw":3.15277},{"c":3.31,"h":3.34,"l":3.174,"n":800,"o":3.18,"t":"2025-10-02T04:00:00Z","v":80828,"vw":3.249242},{"c":3.43,"h":3.45,"l":3.2601,"n":993,"o":3.29,"t":"2025-10-03T04:00:00Z","v":114953,"vw":3.375562},{"c":3.41,"h":3.5,"l":3.3,"n":1259,"o":3.49,"t":"2025-10-06T04:00:00Z","v":157134,"vw":3.411303},{"c":3.55,"h":3.68,"l":3.44,"n":1480,"o":3.44,"t":"2025-10-07T04:00:00Z","v":179637,"vw":3.56406},{"c":3.45,"h":3.55,"l":3.425,"n":515,"o":3.55,"t":"2025-10-08T04:00:00Z","v":47236,"vw":3.485047},{"c":3.4,"h":3.5314,"l":3.36,"n":586,"o":3.45,"t":"2025-10-09T04:00:00Z","v":64612,"vw":3.436788},{"c":3.28,"h":3.45,"l":3.23,"n":661,"o":3.41,"t":"2025-10-10T04:00:00Z","v":60100,"vw":3.310753},{"c":3.21,"h":3.33,"l":3.1798,"n":588,"o":3.33,"t":"2025-10-13T04:00:00Z","v":54442,"vw":3.233641},{"c":3.22,"h":3.27,"l":3.16,"n":346,"o":3.19,"t":"2025-10-14T04:00:00Z","v":24128,"vw":3.219051},{"c":3.45,"h":3.5,"l":3.25,"n":1332,"o":3.25,"t":"2025-10-15T04:00:00Z","v":149509,"vw":3.3893},{"c":3.31,"h":3.5,"l":3.24,"n":654,"o":3.46,"t":"2025-10-16T04:00:00Z","v":82777,"vw":3.36832},{"c":3.2,"h":3.49,"l":3.16,"n":825,"o":3.3,"t":"2025-10-17T04:00:00Z","v":52162,"vw":3.274672},{"c":3.18,"h":3.27,"l":3.1701,"n":683,"o":3.21,"t":"2025-10-20T04:00:00Z","v":84388,"vw":3.223086},{"c":3.23,"h":3.27,"l":3.15,"n":779,"o":3.18,"t":"2025-10-21T04:00:00Z","v":72060,"vw":3.205673},{"c":3.22,"h":3.28,"l":3.1611,"n":510,"o":3.24,"t":"2025-10-22T04:00:00Z","v":53625,"vw":3.209058},{"c":3.29,"h":3.35,"l":3.22,"n":703,"o":3.23,"t":"2025-10-23T04:00:00Z","v":60777,"vw":3.307299},{"c":3.34,"h":3.45,"l":3.325,"n":1194,"o":3.34,"t":"2025-10-24T04:00:00Z","v":94647,"vw":3.381436},{"c":3.26,"h":3.42,"l":3.25,"n":555,"o":3.38,"t":"2025-10-27T04:00:00Z","v":55047,"vw":3.330021},{"c":3.27,"h":3.36,"l":3.22,"n":727,"o":3.26,"t":"2025-10-28T04:00:00Z","v":68833,"vw":3.263023},{"c":3.21,"h":3.325,"l":3.1746,"n":564,"o":3.27,"t":"2025-10-29T04:00:00Z","v":39286,"vw":3.231154},{"c":3.18,"h":3.3,"l":3.13,"n":544,"o":3.18,"t":"2025-10-30T04:00:00Z","v":72134,"vw":3.180264},{"c":3.19,"h":3.45,"l":3.17,"n":1172,"o":3.21,"t":"2025-10-31T04:00:00Z","v":54767,"vw":3.324413},{"c":3.1,"h":3.22,"l":3.07,"n":405,"o":3.2,"t":"2025-11-03T05:00:00Z","v":36749,"vw":3.135043},{"c":3.48,"h":4.1899,"l":3.26,"n":5230,"o":3.4,"t":"2025-11-04T05:00:00Z","v":1052649,"vw":3.643818},{"c":3.69,"h":3.72,"l":3.35,"n":1537,"o":3.52,"t":"2025-11-05T05:00:00Z","v":197341,"vw":3.547658},{"c":3.52,"h":3.87,"l":3.39,"n":1602,"o":3.825,"t":"2025-11-06T05:00:00Z","v":298655,"vw":3.658785},{"c":4.2,"h":4.27,"l":3.4569,"n":1947,"o":3.5,"t":"2025-11-07T05:00:00Z","v":264866,"vw":3.975379},{"c":4.34,"h":4.55,"l":4.25,"n":1488,"o":4.28,"t":"2025-11-10T05:00:00Z","v":343586,"vw":4.344457},{"c":4.21,"h":4.42,"l":4.11,"n":758,"o":4.34,"t":"2025-11-11T05:00:00Z","v":75704,"vw":4.22155},{"c":4.6,"h":4.67,"l":4.24,"n":1755,"o":4.25,"t":"2025-11-12T05:00:00Z","v":182848,"vw":4.530078},{"c":4.46,"h":4.69,"l":4.42,"n":1379,"o":4.68,"t":"2025-11-13T05:00:00Z","v":121313,"vw":4.547652},{"c":4.32,"h":4.5108,"l":4.255,"n":953,"o":4.41,"t":"2025-11-14T05:00:00Z","v":93909,"vw":4.337842},{"c":3.99,"h":4.3497,"l":3.95,"n":684,"o":4.33,"t":"2025-11-17T05:00:00Z","v":120612,"vw":4.095103},{"c":4.04,"h":4.08,"l":3.7602,"n":880,"o":3.95,"t":"2025-11-18T05:00:00Z","v":118029,"vw":3.953636},{"c":4.04,"h":4.26,"l":3.94,"n":731,"o":4.09,"t":"2025-11-19T05:00:00Z","v":81309,"vw":4.097364},{"c":3.93,"h":4.34,"l":3.89,"n":1247,"o":4.15,"t":"2025-11-20T05:00:00Z","v":122943,"vw":4.009957},{"c":4.02,"h":4.08,"l":3.84,"n":803,"o":3.88,"t":"2025-11-21T05:00:00Z","v":57330,"vw":3.941755},{"c":4.02,"h":4.14,"l":3.81,"n":578,"o":4,"t":"2025-11-24T05:00:00Z","v":52127,"vw":4.034605},{"c":4.26,"h":4.28,"l":4.02,"n":568,"o":4.02,"t":"2025-11-25T05:00:00Z","v":39980,"vw":4.117875},{"c":4.11,"h":4.34,"l":4.08,"n":1141,"o":4.19,"t":"2025-11-26T05:00:00Z","v":90017,"vw":4.15129},{"c":4.19,"h":4.2208,"l":4.11,"n":253,"o":4.15,"t":"2025-11-28T05:00:00Z","v":15905,"vw":4.145183},{"c":4,"h":4.1555,"l":3.96,"n":546,"o":4.14,"t":"2025-12-01T05:00:00Z","v":47636,"vw":4.061416},{"c":4.06,"h":4.1099,"l":3.96,"n":547,"o":4.01,"t":"2025-12-02T05:00:00Z","v":60731,"vw":4.04401},{"c":4.01,"h":4.12,"l":3.9,"n":454,"o":4.06,"t":"2025-12-03T05:00:00Z","v":47311,"vw":4.006219},{"c":4.02,"h":4.1,"l":3.9641,"n":475,"o":4.01,"t":"2025-12-04T05:00:00Z","v":73682,"vw":4.017102},{"c":3.9,"h":4.03,"l":3.86,"n":928,"o":4.03,"t":"2025-12-05T05:00:00Z","v":118391,"vw":3.920446},{"c":3.77,"h":3.99,"l":3.76,"n":1105,"o":3.89,"t":"2025-12-08T05:00:00Z","v":131992,"vw":3.851037},{"c":3.83,"h":3.88,"l":3.76,"n":630,"o":3.76,"t":"2025-12-09T05:00:00Z","v":46770,"vw":3.823303},{"c":4,"h":4.045,"l":3.8001,"n":781,"o":3.83,"t":"2025-12-10T05:00:00Z","v":67401,"vw":3.91368},{"c":3.89,"h":4.03,"l":3.78,"n":593,"o":4.01,"t":"2025-12-11T05:00:00Z","v":44845,"vw":3.853123},{"c":3.83,"h":3.95,"l":3.81,"n":608,"o":3.88,"t":"2025-12-12T05:00:00Z","v":49997,"vw":3.864348},{"c":3.69,"h":3.84,"l":3.56,"n":846,"o":3.84,"t":"2025-12-15T05:00:00Z","v":109054,"vw":3.663977},{"c":3.8,"h":3.83,"l":3.68,"n":409,"o":3.68,"t":"2025-12-16T05:00:00Z","v":32232,"vw":3.757704},{"c":3.77,"h":3.8554,"l":3.6701,"n":489,"o":3.79,"t":"2025-12-17T05:00:00Z","v":67823,"vw":3.791857},{"c":3.84,"h":3.9,"l":3.75,"n":348,"o":3.78,"t":"2025-12-18T05:00:00Z","v":33337,"vw":3.798077},{"c":3.83,"h":3.89,"l":3.7822,"n":310,"o":3.83,"t":"2025-12-19T05:00:00Z","v":25240,"vw":3.832088},{"c":3.81,"h":3.9156,"l":3.7621,"n":411,"o":3.87,"t":"2025-12-22T05:00:00Z","v":42796,"vw":3.854775},{"c":3.79,"h":3.8764,"l":3.75,"n":821,"o":3.76,"t":"2025-12-23T05:00:00Z","v":73862,"vw":3.800759},{"c":3.79,"h":3.85,"l":3.76,"n":154,"o":3.76,"t":"2025-12-24T05:00:00Z","v":10134,"vw":3.788574},{"c":3.79,"h":3.85,"l":3.74,"n":443,"o":3.78,"t":"2025-12-26T05:00:00Z","v":38488,"vw":3.781729},{"c":3.76,"h":3.82,"l":3.73,"n":467,"o":3.73,"t":"2025-12-29T05:00:00Z","v":56470,"vw":3.76166},{"c":3.7,"h":3.8117,"l":3.68,"n":728,"o":3.73,"t":"2025-12-30T05:00:00Z","v":155086,"vw":3.735256},{"c":3.98,"h":3.9999,"l":3.65,"n":844,"o":3.71,"t":"2025-12-31T05:00:00Z","v":176695,"vw":3.847823},{"c":4.1,"h":4.18,"l":3.8843,"n":972,"o":3.9,"t":"2026-01-02T05:00:00Z","v":94862,"vw":4.056639},{"c":4.45,"h":4.64,"l":4.07,"n":1544,"o":4.07,"t":"2026-01-05T05:00:00Z","v":191793,"vw":4.467302},{"c":4.46,"h":4.6019,"l":4.14,"n":1035,"o":4.5,"t":"2026-01-06T05:00:00Z","v":79965,"vw":4.470408},{"c":4.39,"h":4.59,"l":4.36,"n":546,"o":4.5,"t":"2026-01-07T05:00:00Z","v":38720,"vw":4.450249},{"c":4.43,"h":4.5,"l":4.3,"n":410,"o":4.33,"t":"2026-01-08T05:00:00Z","v":43322,"vw":4.44049},{"c":4.76,"h":4.87,"l":4.43,"n":955,"o":4.43,"t":"2026-01-09T05:00:00Z","v":108296,"vw":4.667705},{"c":4.61,"h":4.78,"l":4.56,"n":547,"o":4.78,"t":"2026-01-12T05:00:00Z","v":49706,"vw":4.635047},{"c":5.3,"h":5.49,"l":4.52,"n":2801,"o":4.56,"t":"2026-01-13T05:00:00Z","v":446516,"vw":5.175967},{"c":4.98,"h":5.28,"l":4.9,"n":997,"o":5.28,"t":"2026-01-14T05:00:00Z","v":120243,"vw":5.013466},{"c":4.96,"h":5.17,"l":4.87,"n":774,"o":4.99,"t":"2026-01-15T05:00:00Z","v":64737,"vw":5.016981},{"c":5.3,"h":5.3,"l":4.89,"n":1568,"o":5,"t":"2026-01-16T05:00:00Z","v":107820,"vw":5.159272},{"c":4.96,"h":5.26,"l":4.935,"n":756,"o":5.16,"t":"2026-01-20T05:00:00Z","v":118357,"vw":5.035911},{"c":4.96,"h":5.22,"l":4.924,"n":662,"o":5.01,"t":"2026-01-21T05:00:00Z","v":45995,"vw":5.054395},{"c":4.97,"h":5.17,"l":4.88,"n":623,"o":5.02,"t":"2026-01-22T05:00:00Z","v":103669,"vw":5.021832},{"c":4.83,"h":4.98,"l":4.71,"n":1564,"o":4.97,"t":"2026-01-23T05:00:00Z","v":212792,"vw":4.812772},{"c":5.09,"h":5.36,"l":4.64,"n":1279,"o":4.82,"t":"2026-01-26T05:00:00Z","v":177972,"vw":4.996761},{"c":5.04,"h":5.21,"l":4.9101,"n":607,"o":5.08,"t":"2026-01-27T05:00:00Z","v":56815,"vw":5.034072},{"c":5.11,"h":5.18,"l":4.92,"n":926,"o":5.11,"t":"2026-01-28T05:00:00Z","v":102738,"vw":5.069579},{"c":5.18,"h":5.18,"l":5.0048,"n":702,"o":5.05,"t":"2026-01-29T05:00:00Z","v":51009,"vw":5.100309},{"c":5.13,"h":5.2644,"l":5.046,"n":814,"o":5.12,"t":"2026-01-30T05:00:00Z","v":78275,"vw":5.132734},{"c":5.11,"h":5.29,"l":5.06,"n":694,"o":5.07,"t":"2026-02-02T05:00:00Z","v":34537,"vw":5.197387},{"c":5.18,"h":5.22,"l":5.0896,"n":856,"o":5.11,"t":"2026-02-03T05:00:00Z","v":69170,"vw":5.156915},{"c":4.89,"h":5.29,"l":4.75,"n":1161,"o":5.2,"t":"2026-02-04T05:00:00Z","v":160168,"vw":4.924181},{"c":4.84,"h":5.08,"l":4.762,"n":1308,"o":4.84,"t":"2026-02-05T05:00:00Z","v":69252,"vw":4.926455},{"c":5.04,"h":5.15,"l":4.885,"n":1411,"o":4.98,"t":"2026-02-06T05:00:00Z","v":98470,"vw":5.02294},{"c":4.91,"h":5.04,"l":4.85,"n":616,"o":4.98,"t":"2026-02-09T05:00:00Z","v":51804,"vw":4.947199},{"c":4.91,"h":4.975,"l":4.85,"n":574,"o":4.88,"t":"2026-02-10T05:00:00Z","v":43175,"vw":4.911658},{"c":4.76,"h":4.9554,"l":4.65,"n":979,"o":4.95,"t":"2026-02-11T05:00:00Z","v":132120,"vw":4.791838},{"c":4.65,"h":4.9873,"l":4.51,"n":1479,"o":4.85,"t":"2026-02-12T05:00:00Z","v":150893,"vw":4.699517},{"c":3.86,"h":3.9,"l":3.55,"n":3802,"o":3.65,"t":"2026-02-13T05:00:00Z","v":468533,"vw":3.749607},{"c":3.83,"h":3.98,"l":3.7618,"n":1435,"o":3.85,"t":"2026-02-17T05:00:00Z","v":112392,"vw":3.866772},{"c":3.85,"h":3.98,"l":3.73,"n":1127,"o":3.83,"t":"2026-02-18T05:00:00Z","v":127773,"vw":3.87658},{"c":3.91,"h":3.94,"l":3.75,"n":721,"o":3.83,"t":"2026-02-19T05:00:00Z","v":40100,"vw":3.867835},{"c":3.95,"h":3.97,"l":3.84,"n":893,"o":3.86,"t":"2026-02-20T05:00:00Z","v":95626,"vw":3.884756},{"c":3.82,"h":3.955,"l":3.8,"n":792,"o":3.8,"t":"2026-02-23T05:00:00Z","v":77281,"vw":3.848323},{"c":3.84,"h":3.8927,"l":3.75,"n":741,"o":3.76,"t":"2026-02-24T05:00:00Z","v":49144,"vw":3.831401},{"c":3.99,"h":4,"l":3.84,"n":646,"o":3.845,"t":"2026-02-25T05:00:00Z","v":24253,"vw":3.908485},{"c":4.02,"h":4.1683,"l":3.907,"n":749,"o":3.925,"t":"2026-02-26T05:00:00Z","v":31459,"vw":4.014582},{"c":4.11,"h":4.19,"l":3.94,"n":702,"o":3.94,"t":"2026-02-27T05:00:00Z","v":59874,"vw":4.095983},{"c":4.59,"h":4.9,"l":4.22,"n":2416,"o":4.26,"t":"2026-03-02T05:00:00Z","v":371882,"vw":4.608301},{"c":4.61,"h":4.755,"l":4.26,"n":1616,"o":4.59,"t":"2026-03-03T05:00:00Z","v":218358,"vw":4.522942},{"c":4.41,"h":4.53,"l":4.34,"n":658,"o":4.53,"t":"2026-03-04T05:00:00Z","v":91999,"vw":4.437609},{"c":4.28,"h":4.5138,"l":4.21,"n":861,"o":4.36,"t":"2026-03-05T05:00:00Z","v":62285,"vw":4.310483},{"c":4.25,"h":4.54,"l":4.19,"n":614,"o":4.28,"t":"2026-03-06T05:00:00Z","v":40764,"vw":4.246972},{"c":4.35,"h":4.4282,"l":4.0902,"n":657,"o":4.22,"t":"2026-03-09T04:00:00Z","v":56178,"vw":4.245133},{"c":4.25,"h":4.44,"l":4.22,"n":729,"o":4.31,"t":"2026-03-10T04:00:00Z","v":67858,"vw":4.359662},{"c":4.1,"h":4.3,"l":4.09,"n":879,"o":4.25,"t":"2026-03-11T04:00:00Z","v":42233,"vw":4.180772},{"c":3.98,"h":4.1385,"l":3.92,"n":493,"o":4.08,"t":"2026-03-12T04:00:00Z","v":50758,"vw":4.006946},{"c":3.89,"h":4.0254,"l":3.85,"n":373,"o":4.01,"t":"2026-03-13T04:00:00Z","v":33802,"vw":3.91568},{"c":3.96,"h":3.97,"l":3.9,"n":389,"o":3.9,"t":"2026-03-16T04:00:00Z","v":24901,"vw":3.925874},{"c":3.91,"h":4.0754,"l":3.91,"n":412,"o":3.94,"t":"2026-03-17T04:00:00Z","v":18407,"vw":3.958341},{"c":3.85,"h":3.91,"l":3.8283,"n":301,"o":3.91,"t":"2026-03-18T04:00:00Z","v":18680,"vw":3.857311},{"c":3.98,"h":3.98,"l":3.81,"n":195,"o":3.81,"t":"2026-03-19T04:00:00Z","v":17100,"vw":3.912049},{"c":3.87,"h":4.0037,"l":3.85,"n":408,"o":3.93,"t":"2026-03-20T04:00:00Z","v":29802,"vw":3.892669},{"c":4.11,"h":4.2599,"l":3.81,"n":792,"o":3.95,"t":"2026-03-23T04:00:00Z","v":107119,"vw":4.077436},{"c":3.96,"h":4.15,"l":3.89,"n":1198,"o":4.09,"t":"2026-03-24T04:00:00Z","v":50832,"vw":4.04813},{"c":4.22,"h":4.35,"l":3.97,"n":452,"o":3.97,"t":"2026-03-25T04:00:00Z","v":56971,"vw":4.190207},{"c":4.01,"h":4.13,"l":3.97,"n":316,"o":4.1,"t":"2026-03-26T04:00:00Z","v":17929,"vw":4.032322},{"c":3.92,"h":3.94,"l":3.76,"n":471,"o":3.94,"t":"2026-03-27T04:00:00Z","v":63755,"vw":3.833042},{"c":3.87,"h":4.0056,"l":3.78,"n":428,"o":3.89,"t":"2026-03-30T04:00:00Z","v":30378,"vw":3.845868},{"c":3.98,"h":4.16,"l":3.87,"n":421,"o":3.87,"t":"2026-03-31T04:00:00Z","v":22146,"vw":3.99671},{"c":4.2,"h":4.55,"l":3.98,"n":645,"o":4.03,"t":"2026-04-01T04:00:00Z","v":118333,"vw":4.298823},{"c":4.11,"h":4.22,"l":3.86,"n":288,"o":4.13,"t":"2026-04-02T04:00:00Z","v":15021,"vw":4.115237},{"c":4.23,"h":4.37,"l":4.06,"n":465,"o":4.12,"t":"2026-04-06T04:00:00Z","v":32084,"vw":4.189598},{"c":4.38,"h":4.41,"l":4.2,"n":479,"o":4.23,"t":"2026-04-07T04:00:00Z","v":18008,"vw":4.305707},{"c":4.42,"h":4.52,"l":4.39,"n":349,"o":4.52,"t":"2026-04-08T04:00:00Z","v":29834,"vw":4.447172},{"c":4.47,"h":4.4986,"l":4.25,"n":474,"o":4.44,"t":"2026-04-09T04:00:00Z","v":22628,"vw":4.408775},{"c":4.49,"h":4.49,"l":4.34,"n":646,"o":4.4,"t":"2026-04-10T04:00:00Z","v":55926,"vw":4.422681},{"c":4.43,"h":4.5,"l":4.28,"n":402,"o":4.37,"t":"2026-04-13T04:00:00Z","v":35056,"vw":4.430939},{"c":4.49,"h":4.55,"l":4.335,"n":391,"o":4.43,"t":"2026-04-14T04:00:00Z","v":35655,"vw":4.498639},{"c":4.49,"h":4.53,"l":4.37,"n":195,"o":4.53,"t":"2026-04-15T04:00:00Z","v":9933,"vw":4.485432},{"c":4.44,"h":4.548,"l":4.1174,"n":356,"o":4.49,"t":"2026-04-16T04:00:00Z","v":28270,"vw":4.358729},{"c":4.49,"h":4.5,"l":4.21,"n":725,"o":4.36,"t":"2026-04-17T04:00:00Z","v":66160,"vw":4.330137},{"c":4.06,"h":4.49,"l":4.04,"n":495,"o":4.49,"t":"2026-04-20T04:00:00Z","v":78669,"vw":4.237244},{"c":3.99,"h":4.155,"l":3.89,"n":515,"o":4.09,"t":"2026-04-21T04:00:00Z","v":52732,"vw":3.992044},{"c":4.04,"h":4.1,"l":3.9201,"n":473,"o":4.02,"t":"2026-04-22T04:00:00Z","v":23804,"vw":4.007421},{"c":3.93,"h":4.02,"l":3.89,"n":262,"o":4,"t":"2026-04-23T04:00:00Z","v":28546,"vw":3.948234},{"c":3.94,"h":4.1,"l":3.94,"n":273,"o":4.0668,"t":"2026-04-24T04:00:00Z","v":23795,"vw":3.987223},{"c":3.96,"h":4.07,"l":3.94,"n":314,"o":3.94,"t":"2026-04-27T04:00:00Z","v":14235,"vw":3.99841},{"c":3.89,"h":4.034,"l":3.8711,"n":209,"o":4,"t":"2026-04-28T04:00:00Z","v":14940,"vw":3.942991},{"c":3.9,"h":3.985,"l":3.8,"n":423,"o":3.88,"t":"2026-04-29T04:00:00Z","v":13078,"vw":3.86551},{"c":3.97,"h":4.05,"l":3.8101,"n":313,"o":3.86,"t":"2026-04-30T04:00:00Z","v":28329,"vw":3.913763},{"c":3.98,"h":4.01,"l":3.8816,"n":258,"o":4,"t":"2026-05-01T04:00:00Z","v":18047,"vw":3.940364},{"c":3.96,"h":4.2,"l":3.8,"n":1217,"o":4.03,"t":"2026-05-04T04:00:00Z","v":118109,"vw":3.98548},{"c":3.93,"h":4.0045,"l":3.91,"n":475,"o":4,"t":"2026-05-05T04:00:00Z","v":40745,"vw":3.961091},{"c":4.09,"h":4.18,"l":3.85,"n":626,"o":3.98,"t":"2026-05-06T04:00:00Z","v":138134,"vw":4.02573},{"c":4.11,"h":4.28,"l":4.02,"n":633,"o":4.24,"t":"2026-05-07T04:00:00Z","v":73869,"vw":4.132936},{"c":3.08,"h":3.33,"l":2.82,"n":3881,"o":3.07,"t":"2026-05-08T04:00:00Z","v":665420,"vw":3.076812},{"c":3.41,"h":3.5899,"l":3.1401,"n":1472,"o":3.29,"t":"2026-05-11T04:00:00Z","v":135860,"vw":3.368038},{"c":3.37,"h":3.5099,"l":3.25,"n":1086,"o":3.41,"t":"2026-05-12T04:00:00Z","v":56839,"vw":3.365531},{"c":3.45,"h":3.5,"l":3.26,"n":653,"o":3.37,"t":"2026-05-13T04:00:00Z","v":41291,"vw":3.423406},{"c":3.61,"h":3.635,"l":3.35,"n":893,"o":3.39,"t":"2026-05-14T04:00:00Z","v":97227,"vw":3.483423},{"c":3.61,"h":3.7,"l":3.43,"n":649,"o":3.65,"t":"2026-05-15T04:00:00Z","v":44646,"vw":3.626452},{"c":3.47,"h":3.5824,"l":3.4209,"n":459,"o":3.53,"t":"2026-05-18T04:00:00Z","v":40292,"vw":3.486011},{"c":3.35,"h":3.46,"l":3.32,"n":426,"o":3.46,"t":"2026-05-19T04:00:00Z","v":23447,"vw":3.392652},{"c":3.32,"h":3.5541,"l":3.22,"n":591,"o":3.34,"t":"2026-05-20T04:00:00Z","v":32869,"vw":3.311302},{"c":3.23,"h":3.29,"l":3.1,"n":579,"o":3.28,"t":"2026-05-21T04:00:00Z","v":44286,"vw":3.190015},{"c":3.19,"h":3.28,"l":3.16,"n":627,"o":3.23,"t":"2026-05-22T04:00:00Z","v":38053,"vw":3.210446},{"c":3.2,"h":3.29,"l":3.18,"n":327,"o":3.19,"t":"2026-05-26T04:00:00Z","v":34402,"vw":3.233444},{"c":3.13,"h":3.22,"l":3.01,"n":590,"o":3.17,"t":"2026-05-27T04:00:00Z","v":110563,"vw":3.121574},{"c":3.18,"h":3.2599,"l":3.1101,"n":400,"o":3.17,"t":"2026-05-28T04:00:00Z","v":52393,"vw":3.174397},{"c":3.09,"h":3.3223,"l":3.0717,"n":530,"o":3.22,"t":"2026-05-29T04:00:00Z","v":67267,"vw":3.187572},{"c":2.85,"h":3,"l":2.66,"n":1504,"o":2.7,"t":"2026-06-01T04:00:00Z","v":353435,"vw":2.818907},{"c":2.84,"h":3.01,"l":2.78,"n":672,"o":2.85,"t":"2026-06-02T04:00:00Z","v":80260,"vw":2.846825},{"c":2.84,"h":2.88,"l":2.8,"n":414,"o":2.84,"t":"2026-06-03T04:00:00Z","v":30971,"vw":2.835729},{"c":2.82,"h":2.9488,"l":2.8,"n":348,"o":2.84,"t":"2026-06-04T04:00:00Z","v":45984,"vw":2.841633},{"c":2.7,"h":2.8733,"l":2.6642,"n":551,"o":2.82,"t":"2026-06-05T04:00:00Z","v":53299,"vw":2.731302},{"c":2.69,"h":2.78,"l":2.66,"n":443,"o":2.78,"t":"2026-06-08T04:00:00Z","v":46502,"vw":2.68295},{"c":2.7,"h":2.825,"l":2.7,"n":405,"o":2.71,"t":"2026-06-09T04:00:00Z","v":40718,"vw":2.723536},{"c":2.82,"h":2.85,"l":2.68,"n":722,"o":2.71,"t":"2026-06-10T04:00:00Z","v":50443,"vw":2.754537},{"c":2.71,"h":2.85,"l":2.71,"n":393,"o":2.85,"t":"2026-06-11T04:00:00Z","v":15770,"vw":2.759913},{"c":2.71,"h":2.8036,"l":2.7,"n":280,"o":2.77,"t":"2026-06-12T04:00:00Z","v":31994,"vw":2.718656},{"c":2.71,"h":2.78,"l":2.7008,"n":532,"o":2.78,"t":"2026-06-15T04:00:00Z","v":24482,"vw":2.732543},{"c":2.71,"h":2.7992,"l":2.6601,"n":500,"o":2.67,"t":"2026-06-16T04:00:00Z","v":56393,"vw":2.722025},{"c":2.73,"h":2.7799,"l":2.7,"n":347,"o":2.71,"t":"2026-06-17T04:00:00Z","v":27035,"vw":2.726537},{"c":2.79,"h":2.82,"l":2.6801,"n":284,"o":2.72,"t":"2026-06-18T04:00:00Z","v":51061,"vw":2.742271},{"c":2.77,"h":2.8299,"l":2.77,"n":323,"o":2.82,"t":"2026-06-22T04:00:00Z","v":25687,"vw":2.800167},{"c":2.74,"h":2.785,"l":2.73,"n":237,"o":2.73,"t":"2026-06-23T04:00:00Z","v":11912,"vw":2.762801},{"c":3.03,"h":3.04,"l":2.68,"n":642,"o":2.75,"t":"2026-06-24T04:00:00Z","v":119513,"vw":2.839073},{"c":2.95,"h":3.06,"l":2.81,"n":399,"o":3.01,"t":"2026-06-25T04:00:00Z","v":39283,"vw":2.972658},{"c":3.04,"h":3.04,"l":2.86,"n":432,"o":2.97,"t":"2026-06-26T04:00:00Z","v":64218,"vw":2.953429},{"c":3.06,"h":3.11,"l":2.95,"n":328,"o":2.95,"t":"2026-06-29T04:00:00Z","v":30893,"vw":3.0277},{"c":3.02,"h":3.0901,"l":3.02,"n":246,"o":3.09,"t":"2026-06-30T04:00:00Z","v":26960,"vw":3.045328},{"c":3.03,"h":3.07,"l":3.02,"n":233,"o":3.04,"t":"2026-07-01T04:00:00Z","v":46320,"vw":3.038014},{"c":3.07,"h":3.1023,"l":3.02,"n":204,"o":3.02,"t":"2026-07-02T04:00:00Z","v":20946,"vw":3.054457},{"c":3.05,"h":3.1,"l":3.01,"n":236,"o":3.03,"t":"2026-07-06T04:00:00Z","v":19907,"vw":3.055761},{"c":3.09,"h":3.09,"l":2.94,"n":156,"o":3.02,"t":"2026-07-07T04:00:00Z","v":15564,"vw":3.047699},{"c":2.96,"h":3.06,"l":2.94,"n":272,"o":3.04,"t":"2026-07-08T04:00:00Z","v":36175,"vw":2.986936},{"c":2.92,"h":3.06,"l":2.92,"n":180,"o":2.9521,"t":"2026-07-09T04:00:00Z","v":18687,"vw":2.979404},{"c":3.05,"h":3.05,"l":2.93,"n":322,"o":2.93,"t":"2026-07-10T04:00:00Z","v":21768,"vw":3.019094},{"c":3.08,"h":3.235,"l":3.01,"n":430,"o":3.01,"t":"2026-07-13T04:00:00Z","v":44814,"vw":3.139415},{"c":3.08,"h":3.1499,"l":3.06,"n":182,"o":3.13,"t":"2026-07-14T04:00:00Z","v":6835,"vw":3.096739},{"c":3.08,"h":3.2026,"l":3.06,"n":552,"o":3.06,"t":"2026-07-15T04:00:00Z","v":7988,"vw":3.123623},{"c":3.015,"h":3.08,"l":3,"n":430,"o":3.08,"t":"2026-07-16T04:00:00Z","v":17110,"vw":3.033792},{"c":3.02,"h":3.04,"l":2.97,"n":234,"o":3.01,"t":"2026-07-17T04:00:00Z","v":18580,"vw":3.02747},{"c":3.1,"h":3.195,"l":2.98,"n":442,"o":2.98,"t":"2026-07-20T04:00:00Z","v":25658,"vw":3.066624},{"c":3.04,"h":3.12,"l":3.04,"n":182,"o":3.1,"t":"2026-07-21T04:00:00Z","v":13753,"vw":3.06211},{"c":3.04,"h":3.06,"l":2.95,"n":320,"o":3.04,"t":"2026-07-22T04:00:00Z","v":31673,"vw":3.017954},{"c":2.94,"h":3.04,"l":2.94,"n":298,"o":3,"t":"2026-07-23T04:00:00Z","v":19923,"vw":2.970567},{"c":3.03,"h":3.1,"l":2.9386,"n":368,"o":2.99,"t":"2026-07-24T04:00:00Z","v":19006,"vw":3.041497},{"c":3.02,"h":3.06,"l":3,"n":175,"o":3.03,"t":"2026-07-27T04:00:00Z","v":30648,"vw":3.028978},{"c":2.94,"h":3.04,"l":2.93,"n":222,"o":3.035,"t":"2026-07-28T04:00:00Z","v":7828,"vw":2.980089},{"c":2.85,"h":2.98,"l":2.81,"n":357,"o":2.97,"t":"2026-07-29T04:00:00Z","v":40141,"vw":2.854876},{"c":2.89,"h":2.9638,"l":2.85,"n":213,"o":2.85,"t":"2026-07-30T04:00:00Z","v":13763,"vw":2.903598},{"c":2.91,"h":2.9801,"l":2.81,"n":125,"o":2.93,"t":"2026-07-31T04:00:00Z","v":6601,"vw":2.934901},{"c":2.92,"h":2.98,"l":2.91,"n":269,"o":2.92,"t":"2026-08-03T04:00:00Z","v":18896,"vw":2.93642},{"c":2.97,"h":2.9996,"l":2.955,"n":687,"o":2.955,"t":"2026-08-04T04:00:00Z","v":19828,"vw":2.97159},{"c":2.94,"h":2.98,"l":2.92,"n":230,"o":2.98,"t":"2026-08-05T04:00:00Z","v":6608,"vw":2.94645},{"c":2.98,"h":2.98,"l":2.92,"n":255,"o":2.95,"t":"2026-08-06T04:00:00Z","v":10999,"vw":2.945776},{"c":3.07,"h":3.07,"l":2.96,"n":133,"o":2.97,"t":"2026-08-07T04:00:00Z","v":10751,"vw":3.007032},{"c":3.09,"h":3.1403,"l":3.0401,"n":243,"o":3.09,"t":"2026-08-10T04:00:00Z","v":10622,"vw":3.087733},{"c":3.1,"h":3.1999,"l":3.048,"n":188,"o":3.11,"t":"2026-08-11T04:00:00Z","v":12232,"vw":3.10018},{"c":3.13,"h":3.18,"l":3.095,"n":203,"o":3.095,"t":"2026-08-12T04:00:00Z","v":8049,"vw":3.134193},{"c":3.16,"h":3.34,"l":3.02,"n":555,"o":3.19,"t":"2026-08-13T04:00:00Z","v":64624,"vw":3.175918},{"c":2.86,"h":2.98,"l":2.8,"n":366,"o":2.8,"t":"2026-08-14T04:00:00Z","v":76411,"vw":2.907118},{"c":2.9,"h":2.93,"l":2.85,"n":869,"o":2.85,"t":"2026-08-17T04:00:00Z","v":29454,"vw":2.887152},{"c":3,"h":3.025,"l":2.89,"n":279,"o":2.9,"t":"2026-08-18T04:00:00Z","v":34379,"vw":2.95982},{"c":3.01,"h":3.09,"l":2.9707,"n":156,"o":2.99,"t":"2026-08-19T04:00:00Z","v":13881,"vw":3.023404},{"c":3.23,"h":3.25,"l":2.8601,"n":559,"o":2.98,"t":"2026-08-20T04:00:00Z","v":102215,"vw":3.050969},{"c":3.34,"h":3.3429,"l":3.13,"n":232,"o":3.29,"t":"2026-08-21T04:00:00Z","v":24635,"vw":3.272746},{"c":3.49,"h":3.49,"l":3.2,"n":549,"o":3.3,"t":"2026-08-24T04:00:00Z","v":82321,"vw":3.299348},{"c":3.36,"h":3.5,"l":3.36,"n":476,"o":3.5,"t":"2026-08-25T04:00:00Z","v":44629,"vw":3.415634},{"c":3.29,"h":3.3838,"l":3.09,"n":352,"o":3.32,"t":"2026-08-26T04:00:00Z","v":29614,"vw":3.292081},{"c":3.37,"h":3.4398,"l":3.155,"n":432,"o":3.21,"t":"2026-08-27T04:00:00Z","v":32608,"vw":3.293494},{"c":3.52,"h":3.5799,"l":3.2383,"n":637,"o":3.36,"t":"2026-08-28T04:00:00Z","v":99645,"vw":3.420833},{"c":3.54,"h":3.72,"l":3.49,"n":737,"o":3.56,"t":"2026-08-31T04:00:00Z","v":139940,"vw":3.56367},{"c":3.33,"h":3.65,"l":3.33,"n":617,"o":3.47,"t":"2026-09-01T04:00:00Z","v":88430,"vw":3.449798},{"c":3.25,"h":3.38,"l":3.215,"n":646,"o":3.31,"t":"2026-09-02T04:00:00Z","v":22086,"vw":3.268747},{"c":3.26,"h":3.4636,"l":3.1413,"n":399,"o":3.25,"t":"2026-09-03T04:00:00Z","v":25403,"vw":3.235033},{"c":3.19,"h":3.385,"l":3.11,"n":261,"o":3.17,"t":"2026-09-04T04:00:00Z","v":16505,"vw":3.191569},{"c":3.16,"h":3.3637,"l":3.15,"n":311,"o":3.25,"t":"2026-09-08T04:00:00Z","v":24011,"vw":3.225998},{"c":3.12,"h":3.16,"l":3.12,"n":355,"o":3.16,"t":"2026-09-09T04:00:00Z","v":13701,"vw":3.144631},{"c":3.12,"h":3.15,"l":3.06,"n":437,"o":3.12,"t":"2026-09-10T04:00:00Z","v":27165,"vw":3.119211},{"c":3.15,"h":3.175,"l":3.1,"n":149,"o":3.13,"t":"2026-09-11T04:00:00Z","v":8171,"vw":3.164674},{"c":3.13,"h":3.17,"l":3.0701,"n":192,"o":3.0701,"t":"2026-09-14T04:00:00Z","v":18413,"vw":3.150152},{"c":3.08,"h":3.165,"l":3.01,"n":392,"o":3.1,"t":"2026-09-15T04:00:00Z","v":21479,"vw":3.087653},{"c":3.07,"h":3.14,"l":3.0401,"n":358,"o":3.14,"t":"2026-09-16T04:00:00Z","v":15943,"vw":3.075942},{"c":3.12,"h":3.175,"l":3.09,"n":192,"o":3.1,"t":"2026-09-17T04:00:00Z","v":6924,"vw":3.127766},{"c":3.05,"h":3.14,"l":3.02,"n":637,"o":3.13,"t":"2026-09-18T04:00:00Z","v":51058,"vw":3.064728},{"c":3.07,"h":3.095,"l":3.03,"n":197,"o":3.04,"t":"2026-09-21T04:00:00Z","v":9970,"vw":3.06087},{"c":3.1,"h":3.11,"l":3.06,"n":131,"o":3.07,"t":"2026-09-22T04:00:00Z","v":7841,"vw":3.091305},{"c":3.03,"h":3.125,"l":3.02,"n":330,"o":3.09,"t":"2026-09-23T04:00:00Z","v":45684,"vw":3.074849},{"c":2.91,"h":3.085,"l":2.91,"n":418,"o":3.01,"t":"2026-09-24T04:00:00Z","v":60469,"vw":2.963009},{"c":2.94,"h":2.98,"l":2.91,"n":557,"o":2.92,"t":"2026-09-25T04:00:00Z","v":23953,"vw":2.960077},{"c":2.995,"h":3.02,"l":2.93,"n":189,"o":2.93,"t":"2026-09-28T04:00:00Z","v":39940,"vw":2.991611},{"c":3.07,"h":3.08,"l":2.97,"n":609,"o":2.975,"t":"2026-09-29T04:00:00Z","v":39666,"vw":3.024167},{"c":2.99,"h":3.09,"l":2.95,"n":319,"o":3.09,"t":"2026-09-30T04:00:00Z","v":19412,"vw":3.010829},{"c":2.95,"h":3.05,"l":2.95,"n":158,"o":3,"t":"2026-10-01T04:00:00Z","v":7616,"vw":2.999191},{"c":2.98,"h":3.08,"l":2.92,"n":283,"o":2.9697,"t":"2026-10-02T04:00:00Z","v":17178,"vw":2.967499},{"c":2.92,"h":3.04,"l":2.92,"n":241,"o":3.04,"t":"2026-10-05T04:00:00Z","v":16443,"vw":2.964989},{"c":2.97,"h":3.015,"l":2.9,"n":160,"o":2.93,"t":"2026-10-06T04:00:00Z","v":35573,"vw":2.931661},{"c":2.94,"h":3.05,"l":2.9201,"n":83,"o":2.9201,"t":"2026-10-07T04:00:00Z","v":5924,"vw":2.965357},{"c":2.97,"h":3.04,"l":2.92,"n":133,"o":2.92,"t":"2026-10-08T04:00:00Z","v":19091,"vw":2.974867},{"c":2.95,"h":3.04,"l":2.93,"n":169,"o":2.97,"t":"2026-10-09T04:00:00Z","v":13230,"vw":2.966799},{"c":2.93,"h":3.005,"l":2.93,"n":142,"o":2.93,"t":"2026-10-12T04:00:00Z","v":7632,"vw":2.939575},{"c":2.89,"h":3,"l":2.89,"n":122,"o":2.91,"t":"2026-10-13T04:00:00Z","v":18413,"vw":2.92423},{"c":2.86,"h":2.9845,"l":2.8,"n":197,"o":2.89,"t":"2026-10-14T04:00:00Z","v":10402,"vw":2.871304},{"c":2.77,"h":2.87,"l":2.71,"n":168,"o":2.85,"t":"2026-10-15T04:00:00Z","v":25967,"vw":2.775403},{"c":2.77,"h":2.835,"l":2.73,"n":121,"o":2.73,"t":"2026-10-16T04:00:00Z","v":12832,"vw":2.791645},{"c":2.76,"h":2.8636,"l":2.7206,"n":152,"o":2.76,"t":"2026-10-19T04:00:00Z","v":24700,"vw":2.766238},{"c":2.75,"h":2.89,"l":2.73,"n":148,"o":2.78,"t":"2026-10-20T04:00:00Z","v":50925,"vw":2.790594},{"c":2.86,"h":2.94,"l":2.76,"n":81,"o":2.76,"t":"2026-10-21T04:00:00Z","v":5612,"vw":2.875948},{"c":2.87,"h":2.9499,"l":2.84,"n":90,"o":2.9286,"t":"2026-10-22T04:00:00Z","v":10380,"vw":2.867002}],"volatilityBars":[{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-09-22T13:30:00Z","v":145,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-09-22T14:00:00Z","v":200,"vw":3.07},{"c":3.06,"h":3.085,"l":3.06,"n":3,"o":3.085,"t":"2026-09-22T14:15:00Z","v":250,"vw":3.0725},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-09-22T14:45:00Z","v":100,"vw":3.06},{"c":3.06,"h":3.09,"l":3.06,"n":10,"o":3.09,"t":"2026-09-22T16:15:00Z","v":472,"vw":3.076667},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-09-22T18:15:00Z","v":100,"vw":3.07},{"c":3.1,"h":3.1,"l":3.1,"n":6,"o":3.1,"t":"2026-09-22T18:45:00Z","v":345,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-09-22T19:00:00Z","v":124,"vw":3.1},{"c":3.095,"h":3.095,"l":3.0846,"n":5,"o":3.0932,"t":"2026-09-22T19:30:00Z","v":678,"vw":3.08929},{"c":3.1,"h":3.11,"l":3.09,"n":21,"o":3.11,"t":"2026-09-22T19:45:00Z","v":2580,"vw":3.092784},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-09-22T20:00:00Z","v":1614,"vw":3.1},{"c":3.12,"h":3.12,"l":3.08,"n":13,"o":3.09,"t":"2026-09-23T13:45:00Z","v":2382,"vw":3.085254},{"c":3.09,"h":3.125,"l":3.08,"n":17,"o":3.1,"t":"2026-09-23T14:00:00Z","v":7072,"vw":3.106672},{"c":3.08,"h":3.11,"l":3.08,"n":3,"o":3.11,"t":"2026-09-23T14:15:00Z","v":2648,"vw":3.083116},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-09-23T14:30:00Z","v":550,"vw":3.09},{"c":3.095,"h":3.095,"l":3.08,"n":11,"o":3.08,"t":"2026-09-23T14:45:00Z","v":6406,"vw":3.081589},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-09-23T15:00:00Z","v":635,"vw":3.1},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-09-23T18:00:00Z","v":449,"vw":3.11},{"c":3.0776,"h":3.0801,"l":3.0776,"n":9,"o":3.08,"t":"2026-09-23T18:30:00Z","v":10004,"vw":3.077834},{"c":3.08,"h":3.1,"l":3.08,"n":4,"o":3.1,"t":"2026-09-23T18:45:00Z","v":500,"vw":3.095},{"c":3.06,"h":3.07,"l":3.06,"n":8,"o":3.06,"t":"2026-09-23T19:00:00Z","v":2717,"vw":3.061337},{"c":3.055,"h":3.055,"l":3.04,"n":7,"o":3.055,"t":"2026-09-23T19:15:00Z","v":1602,"vw":3.054062},{"c":3.04,"h":3.055,"l":3.04,"n":24,"o":3.04,"t":"2026-09-23T19:30:00Z","v":2169,"vw":3.048364},{"c":3.02,"h":3.06,"l":3.02,"n":63,"o":3.04,"t":"2026-09-23T19:45:00Z","v":5862,"vw":3.027559},{"c":3.03,"h":3.03,"l":3.03,"n":4,"o":3.03,"t":"2026-09-23T20:00:00Z","v":1098,"vw":3.03},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-09-23T21:45:00Z","v":300,"vw":3.11},{"c":3.085,"h":3.085,"l":3.01,"n":4,"o":3.01,"t":"2026-09-24T13:30:00Z","v":652,"vw":3.021538},{"c":3.085,"h":3.085,"l":3.085,"n":2,"o":3.085,"t":"2026-09-24T14:00:00Z","v":111,"vw":3.085},{"c":3.03,"h":3.03,"l":3.03,"n":7,"o":3.03,"t":"2026-09-24T14:30:00Z","v":203,"vw":3.03},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-09-24T14:45:00Z","v":113,"vw":3.02},{"c":3.02,"h":3.03,"l":3.01,"n":43,"o":3.03,"t":"2026-09-24T15:00:00Z","v":3284,"vw":3.01581},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-09-24T15:30:00Z","v":527,"vw":3.05},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-09-24T15:45:00Z","v":125,"vw":3.01},{"c":3.05,"h":3.05,"l":3.02,"n":7,"o":3.02,"t":"2026-09-24T16:15:00Z","v":246,"vw":3.035},{"c":3.04,"h":3.0565,"l":3.04,"n":8,"o":3.0565,"t":"2026-09-24T16:45:00Z","v":661,"vw":3.0499},{"c":3.01,"h":3.01,"l":3.01,"n":16,"o":3.01,"t":"2026-09-24T17:30:00Z","v":4205,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":6,"o":3.01,"t":"2026-09-24T17:45:00Z","v":779,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-09-24T18:00:00Z","v":132,"vw":3.01},{"c":3.0178,"h":3.0178,"l":3,"n":16,"o":3.01,"t":"2026-09-24T18:15:00Z","v":15911,"vw":3.010268},{"c":2.98,"h":2.98,"l":2.98,"n":6,"o":2.98,"t":"2026-09-24T18:30:00Z","v":453,"vw":2.98},{"c":2.975,"h":2.975,"l":2.97,"n":10,"o":2.97,"t":"2026-09-24T18:45:00Z","v":1009,"vw":2.971015},{"c":2.955,"h":2.96,"l":2.955,"n":3,"o":2.96,"t":"2026-09-24T19:00:00Z","v":300,"vw":2.958333},{"c":2.94,"h":2.955,"l":2.94,"n":14,"o":2.955,"t":"2026-09-24T19:15:00Z","v":2302,"vw":2.949647},{"c":2.93,"h":2.94,"l":2.92,"n":9,"o":2.94,"t":"2026-09-24T19:30:00Z","v":773,"vw":2.93},{"c":2.915,"h":2.94,"l":2.91,"n":93,"o":2.92,"t":"2026-09-24T19:45:00Z","v":24650,"vw":2.912509},{"c":2.91,"h":2.91,"l":2.91,"n":5,"o":2.91,"t":"2026-09-24T20:00:00Z","v":457,"vw":2.91},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-09-24T20:30:00Z","v":119,"vw":2.98},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-24T21:00:00Z","v":1047,"vw":2.91},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-09-25T11:00:00Z","v":301,"vw":2.92},{"c":2.91,"h":2.92,"l":2.91,"n":10,"o":2.92,"t":"2026-09-25T13:30:00Z","v":407,"vw":2.916667},{"c":2.98,"h":2.98,"l":2.98,"n":5,"o":2.98,"t":"2026-09-25T13:45:00Z","v":1012,"vw":2.98},{"c":2.98,"h":2.98,"l":2.975,"n":7,"o":2.98,"t":"2026-09-25T14:00:00Z","v":496,"vw":2.9775},{"c":2.95,"h":2.95,"l":2.92,"n":8,"o":2.93,"t":"2026-09-25T14:30:00Z","v":1094,"vw":2.924444},{"c":2.95,"h":2.95,"l":2.95,"n":4,"o":2.95,"t":"2026-09-25T14:45:00Z","v":142,"vw":2.95},{"c":2.96,"h":2.98,"l":2.96,"n":22,"o":2.98,"t":"2026-09-25T15:00:00Z","v":1883,"vw":2.9625},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-09-25T15:15:00Z","v":105,"vw":2.96},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-09-25T15:45:00Z","v":112,"vw":2.98},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-09-25T16:00:00Z","v":118,"vw":2.95},{"c":2.93,"h":2.98,"l":2.93,"n":8,"o":2.98,"t":"2026-09-25T16:15:00Z","v":561,"vw":2.946822},{"c":2.97,"h":2.97,"l":2.97,"n":8,"o":2.97,"t":"2026-09-25T17:00:00Z","v":2081,"vw":2.97},{"c":2.96,"h":2.96,"l":2.94,"n":3,"o":2.96,"t":"2026-09-25T17:30:00Z","v":1599,"vw":2.957385},{"c":2.9465,"h":2.95,"l":2.9465,"n":4,"o":2.95,"t":"2026-09-25T18:00:00Z","v":273,"vw":2.9479},{"c":2.96,"h":2.96,"l":2.96,"n":24,"o":2.96,"t":"2026-09-25T18:15:00Z","v":1755,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":20,"o":2.96,"t":"2026-09-25T18:30:00Z","v":901,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":15,"o":2.96,"t":"2026-09-25T18:45:00Z","v":730,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":28,"o":2.96,"t":"2026-09-25T19:00:00Z","v":1316,"vw":2.96},{"c":2.965,"h":2.97,"l":2.96,"n":15,"o":2.96,"t":"2026-09-25T19:15:00Z","v":1872,"vw":2.963333},{"c":2.97,"h":2.98,"l":2.96,"n":13,"o":2.96,"t":"2026-09-25T19:30:00Z","v":1013,"vw":2.966667},{"c":2.95,"h":2.98,"l":2.95,"n":20,"o":2.97,"t":"2026-09-25T19:45:00Z","v":2054,"vw":2.962759},{"c":2.94,"h":2.94,"l":2.94,"n":4,"o":2.94,"t":"2026-09-25T20:00:00Z","v":363,"vw":2.94},{"c":3.005,"h":3.015,"l":2.93,"n":11,"o":2.93,"t":"2026-09-28T13:30:00Z","v":2111,"vw":2.937878},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-09-28T14:00:00Z","v":1001,"vw":3},{"c":2.99,"h":2.99,"l":2.95,"n":5,"o":2.95,"t":"2026-09-28T14:15:00Z","v":302,"vw":2.976667},{"c":2.98,"h":2.99,"l":2.96,"n":13,"o":2.965,"t":"2026-09-28T15:00:00Z","v":3100,"vw":2.981775},{"c":2.98,"h":2.99,"l":2.965,"n":16,"o":2.965,"t":"2026-09-28T15:15:00Z","v":2667,"vw":2.970415},{"c":3.01,"h":3.02,"l":2.99,"n":21,"o":2.99,"t":"2026-09-28T15:30:00Z","v":21501,"vw":3.000001},{"c":3.02,"h":3.02,"l":3.005,"n":3,"o":3.005,"t":"2026-09-28T16:00:00Z","v":950,"vw":3.01},{"c":2.98,"h":2.98,"l":2.98,"n":5,"o":2.98,"t":"2026-09-28T16:30:00Z","v":140,"vw":2.98},{"c":2.98,"h":2.9801,"l":2.98,"n":13,"o":2.9801,"t":"2026-09-28T17:00:00Z","v":1589,"vw":2.980093},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-28T17:30:00Z","v":218,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-09-28T17:45:00Z","v":107,"vw":2.99},{"c":2.9905,"h":2.9905,"l":2.99,"n":2,"o":2.99,"t":"2026-09-28T18:15:00Z","v":3000,"vw":2.990167},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-28T18:45:00Z","v":100,"vw":2.99},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-28T19:30:00Z","v":100,"vw":3},{"c":3,"h":3,"l":2.995,"n":7,"o":2.995,"t":"2026-09-28T19:45:00Z","v":675,"vw":2.99707},{"c":2.995,"h":2.995,"l":2.995,"n":3,"o":2.995,"t":"2026-09-28T20:00:00Z","v":1739,"vw":2.995},{"c":2.975,"h":2.975,"l":2.975,"n":2,"o":2.975,"t":"2026-09-29T13:30:00Z","v":488,"vw":2.975},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-09-29T13:45:00Z","v":1000,"vw":2.98},{"c":2.97,"h":2.99,"l":2.97,"n":3,"o":2.99,"t":"2026-09-29T14:15:00Z","v":397,"vw":2.983333},{"c":3.01,"h":3.01,"l":3.005,"n":6,"o":3.005,"t":"2026-09-29T15:15:00Z","v":880,"vw":3.008847},{"c":3.02,"h":3.05,"l":3.01,"n":38,"o":3.01,"t":"2026-09-29T15:30:00Z","v":2632,"vw":3.022538},{"c":3,"h":3.01,"l":3,"n":13,"o":3.01,"t":"2026-09-29T15:45:00Z","v":1029,"vw":3.008675},{"c":3.025,"h":3.025,"l":3,"n":7,"o":3,"t":"2026-09-29T16:00:00Z","v":746,"vw":3.012857},{"c":3.025,"h":3.025,"l":3.025,"n":2,"o":3.025,"t":"2026-09-29T16:15:00Z","v":200,"vw":3.025},{"c":3.08,"h":3.08,"l":3.025,"n":36,"o":3.025,"t":"2026-09-29T16:30:00Z","v":2266,"vw":3.04541},{"c":3.05,"h":3.06,"l":3.05,"n":12,"o":3.05,"t":"2026-09-29T16:45:00Z","v":822,"vw":3.055757},{"c":3.03,"h":3.05,"l":3.03,"n":7,"o":3.05,"t":"2026-09-29T17:00:00Z","v":627,"vw":3.033333},{"c":3.02,"h":3.02,"l":3.01,"n":12,"o":3.01,"t":"2026-09-29T17:15:00Z","v":836,"vw":3.01875},{"c":3.01,"h":3.02,"l":3.01,"n":12,"o":3.01,"t":"2026-09-29T17:30:00Z","v":1479,"vw":3.011437},{"c":3.01,"h":3.02,"l":3,"n":16,"o":3.01,"t":"2026-09-29T17:45:00Z","v":1050,"vw":3.007921},{"c":3.0128,"h":3.0128,"l":3,"n":10,"o":3,"t":"2026-09-29T18:00:00Z","v":826,"vw":3.002213},{"c":3.01,"h":3.01,"l":3,"n":7,"o":3,"t":"2026-09-29T18:15:00Z","v":713,"vw":3.001667},{"c":3.03,"h":3.03,"l":3.01,"n":8,"o":3.01,"t":"2026-09-29T18:30:00Z","v":649,"vw":3.026716},{"c":3.05,"h":3.05,"l":3.03,"n":20,"o":3.03,"t":"2026-09-29T18:45:00Z","v":1837,"vw":3.040588},{"c":3.065,"h":3.065,"l":3.04,"n":31,"o":3.04,"t":"2026-09-29T19:00:00Z","v":3213,"vw":3.057931},{"c":3.035,"h":3.065,"l":3.035,"n":25,"o":3.05,"t":"2026-09-29T19:15:00Z","v":2132,"vw":3.059474},{"c":3.01,"h":3.035,"l":3,"n":32,"o":3.035,"t":"2026-09-29T19:30:00Z","v":1809,"vw":3.014231},{"c":3.01,"h":3.025,"l":3,"n":206,"o":3,"t":"2026-09-29T19:45:00Z","v":11726,"vw":3.010467},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-09-29T20:00:00Z","v":476,"vw":3.07},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-09-30T13:30:00Z","v":1702,"vw":3.09},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-09-30T13:45:00Z","v":453,"vw":3.01},{"c":3.01,"h":3.045,"l":3.01,"n":7,"o":3.045,"t":"2026-09-30T14:00:00Z","v":601,"vw":3.033333},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-30T14:15:00Z","v":100,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-30T14:30:00Z","v":100,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-09-30T14:45:00Z","v":200,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-09-30T15:00:00Z","v":200,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-30T15:15:00Z","v":100,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-09-30T15:30:00Z","v":200,"vw":3.01},{"c":3.0101,"h":3.0101,"l":3.0101,"n":2,"o":3.0101,"t":"2026-09-30T15:45:00Z","v":304,"vw":3.0101},{"c":3.09,"h":3.09,"l":3.09,"n":4,"o":3.09,"t":"2026-09-30T16:15:00Z","v":1016,"vw":3.09},{"c":3.0432,"h":3.0432,"l":3.0432,"n":1,"o":3.0432,"t":"2026-09-30T16:30:00Z","v":361,"vw":3.0432},{"c":3.07,"h":3.07,"l":3.07,"n":4,"o":3.07,"t":"2026-09-30T17:00:00Z","v":124,"vw":3.07},{"c":3.04,"h":3.06,"l":3.04,"n":23,"o":3.045,"t":"2026-09-30T17:15:00Z","v":1194,"vw":3.049375},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-30T17:30:00Z","v":100,"vw":3},{"c":3.045,"h":3.045,"l":3.045,"n":4,"o":3.045,"t":"2026-09-30T17:45:00Z","v":1000,"vw":3.045},{"c":3.01,"h":3.01,"l":3.01,"n":8,"o":3.01,"t":"2026-09-30T18:00:00Z","v":1228,"vw":3.01},{"c":2.96,"h":3.01,"l":2.95,"n":39,"o":3.01,"t":"2026-09-30T18:15:00Z","v":7390,"vw":2.969274},{"c":2.96,"h":2.96,"l":2.96,"n":23,"o":2.96,"t":"2026-09-30T19:45:00Z","v":448,"vw":2.96},{"c":2.99,"h":2.99,"l":2.99,"n":4,"o":2.99,"t":"2026-09-30T20:00:00Z","v":402,"vw":2.99},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-01T14:30:00Z","v":200,"vw":3},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-01T15:15:00Z","v":192,"vw":3.05},{"c":3.04,"h":3.04,"l":3,"n":34,"o":3.02,"t":"2026-10-01T16:00:00Z","v":3557,"vw":3.008225},{"c":2.99,"h":3,"l":2.99,"n":12,"o":3,"t":"2026-10-01T16:15:00Z","v":693,"vw":2.996667},{"c":2.99,"h":3,"l":2.95,"n":12,"o":3,"t":"2026-10-01T18:45:00Z","v":865,"vw":2.980497},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-10-01T19:15:00Z","v":110,"vw":2.98},{"c":2.96,"h":2.97,"l":2.96,"n":9,"o":2.97,"t":"2026-10-01T19:45:00Z","v":300,"vw":2.965},{"c":2.95,"h":2.95,"l":2.95,"n":5,"o":2.95,"t":"2026-10-01T20:00:00Z","v":400,"vw":2.95},{"c":2.9697,"h":2.9697,"l":2.9697,"n":1,"o":2.9697,"t":"2026-10-02T13:45:00Z","v":225,"vw":2.9697},{"c":2.9792,"h":2.9792,"l":2.9792,"n":1,"o":2.9792,"t":"2026-10-02T14:00:00Z","v":210,"vw":2.9792},{"c":3.02,"h":3.02,"l":2.92,"n":21,"o":2.95,"t":"2026-10-02T14:15:00Z","v":7415,"vw":2.937336},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-02T14:30:00Z","v":503,"vw":3.02},{"c":3.08,"h":3.08,"l":3.06,"n":2,"o":3.06,"t":"2026-10-02T15:30:00Z","v":248,"vw":3.071935},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-02T15:45:00Z","v":100,"vw":3},{"c":2.9957,"h":3.02,"l":2.9957,"n":9,"o":3.005,"t":"2026-10-02T16:45:00Z","v":652,"vw":3.001137},{"c":3.005,"h":3.005,"l":3.005,"n":3,"o":3.005,"t":"2026-10-02T17:30:00Z","v":1771,"vw":3.005},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-02T18:00:00Z","v":100,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-02T18:15:00Z","v":115,"vw":3.02},{"c":2.9801,"h":3.015,"l":2.9801,"n":12,"o":3.015,"t":"2026-10-02T18:45:00Z","v":681,"vw":2.997063},{"c":2.99,"h":2.99,"l":2.9701,"n":17,"o":2.98,"t":"2026-10-02T19:30:00Z","v":1003,"vw":2.980758},{"c":2.98,"h":3.01,"l":2.98,"n":100,"o":2.995,"t":"2026-10-02T19:45:00Z","v":2072,"vw":2.993749},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-10-02T20:00:00Z","v":668,"vw":2.98},{"c":3.005,"h":3.04,"l":2.98,"n":8,"o":3.04,"t":"2026-10-05T14:15:00Z","v":500,"vw":3.01125},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-05T15:00:00Z","v":100,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-05T15:15:00Z","v":100,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-05T15:30:00Z","v":100,"vw":3.02},{"c":2.99,"h":3.0299,"l":2.98,"n":12,"o":2.99,"t":"2026-10-05T15:45:00Z","v":2619,"vw":2.994444},{"c":2.983,"h":2.983,"l":2.983,"n":1,"o":2.983,"t":"2026-10-05T17:15:00Z","v":431,"vw":2.983},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-10-05T17:30:00Z","v":2005,"vw":3},{"c":3,"h":3.01,"l":3,"n":4,"o":3.01,"t":"2026-10-05T17:45:00Z","v":369,"vw":3.006667},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-10-05T18:45:00Z","v":115,"vw":2.97},{"c":3.005,"h":3.005,"l":3.005,"n":3,"o":3.005,"t":"2026-10-05T19:00:00Z","v":109,"vw":3.005},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-05T19:15:00Z","v":102,"vw":3.01},{"c":2.99,"h":2.995,"l":2.97,"n":8,"o":2.995,"t":"2026-10-05T19:30:00Z","v":671,"vw":2.98375},{"c":2.94,"h":2.97,"l":2.935,"n":84,"o":2.97,"t":"2026-10-05T19:45:00Z","v":3293,"vw":2.956436},{"c":2.92,"h":2.92,"l":2.92,"n":4,"o":2.92,"t":"2026-10-05T20:00:00Z","v":4269,"vw":2.92},{"c":3.015,"h":3.015,"l":2.93,"n":7,"o":2.93,"t":"2026-10-06T13:30:00Z","v":437,"vw":2.969906},{"c":2.93,"h":2.94,"l":2.93,"n":6,"o":2.94,"t":"2026-10-06T13:45:00Z","v":451,"vw":2.936667},{"c":2.979,"h":2.979,"l":2.97,"n":4,"o":2.97,"t":"2026-10-06T15:45:00Z","v":500,"vw":2.975011},{"c":3.008,"h":3.008,"l":3.008,"n":1,"o":3.008,"t":"2026-10-06T16:45:00Z","v":161,"vw":3.008},{"c":2.935,"h":2.935,"l":2.935,"n":1,"o":2.935,"t":"2026-10-06T17:00:00Z","v":100,"vw":2.935},{"c":2.985,"h":2.985,"l":2.985,"n":1,"o":2.985,"t":"2026-10-06T17:15:00Z","v":356,"vw":2.985},{"c":3.0099,"h":3.0099,"l":3.0099,"n":2,"o":3.0099,"t":"2026-10-06T17:30:00Z","v":115,"vw":3.0099},{"c":2.96,"h":2.96,"l":2.96,"n":10,"o":2.96,"t":"2026-10-06T19:00:00Z","v":1009,"vw":2.96},{"c":2.95,"h":2.95,"l":2.95,"n":13,"o":2.95,"t":"2026-10-06T19:15:00Z","v":10421,"vw":2.95},{"c":2.92,"h":2.93,"l":2.9,"n":40,"o":2.93,"t":"2026-10-06T19:30:00Z","v":18490,"vw":2.914808},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-10-06T20:00:00Z","v":240,"vw":2.97},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-06T20:15:00Z","v":2094,"vw":2.97},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-06T23:45:00Z","v":225,"vw":3.01},{"c":2.948,"h":2.948,"l":2.948,"n":1,"o":2.948,"t":"2026-10-07T13:00:00Z","v":549,"vw":2.948},{"c":2.9201,"h":2.9201,"l":2.9201,"n":1,"o":2.9201,"t":"2026-10-07T14:45:00Z","v":500,"vw":2.9201},{"c":2.96,"h":2.96,"l":2.925,"n":3,"o":2.925,"t":"2026-10-07T15:30:00Z","v":201,"vw":2.9425},{"c":2.96,"h":2.96,"l":2.96,"n":4,"o":2.96,"t":"2026-10-07T15:45:00Z","v":200,"vw":2.96},{"c":2.95,"h":2.9769,"l":2.95,"n":2,"o":2.9769,"t":"2026-10-07T16:15:00Z","v":750,"vw":2.953587},{"c":3.015,"h":3.015,"l":2.99,"n":11,"o":2.99,"t":"2026-10-07T16:45:00Z","v":632,"vw":3.001667},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-07T17:15:00Z","v":238,"vw":3.05},{"c":2.9702,"h":2.9702,"l":2.96,"n":11,"o":2.97,"t":"2026-10-07T19:15:00Z","v":2457,"vw":2.9693},{"c":2.94,"h":2.94,"l":2.94,"n":4,"o":2.94,"t":"2026-10-07T20:00:00Z","v":152,"vw":2.94},{"c":3.04,"h":3.04,"l":2.92,"n":16,"o":2.92,"t":"2026-10-08T13:30:00Z","v":3136,"vw":2.970629},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-10-08T14:30:00Z","v":102,"vw":2.99},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-08T15:00:00Z","v":300,"vw":3},{"c":2.99,"h":3.01,"l":2.95,"n":12,"o":2.97,"t":"2026-10-08T15:30:00Z","v":3114,"vw":3.002073},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-10-08T15:45:00Z","v":200,"vw":2.97},{"c":2.96,"h":2.96,"l":2.96,"n":5,"o":2.96,"t":"2026-10-08T16:15:00Z","v":2000,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-10-08T18:45:00Z","v":200,"vw":2.96},{"c":2.9523,"h":2.9523,"l":2.9523,"n":1,"o":2.9523,"t":"2026-10-08T19:00:00Z","v":1000,"vw":2.9523},{"c":2.98,"h":2.99,"l":2.975,"n":19,"o":2.98,"t":"2026-10-08T19:45:00Z","v":1739,"vw":2.979953},{"c":2.97,"h":2.97,"l":2.97,"n":4,"o":2.97,"t":"2026-10-08T20:00:00Z","v":6426,"vw":2.97},{"c":3,"h":3,"l":2.95,"n":19,"o":2.97,"t":"2026-10-09T13:30:00Z","v":1517,"vw":2.966853},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-10-09T13:45:00Z","v":909,"vw":3.01},{"c":3,"h":3,"l":3,"n":16,"o":3,"t":"2026-10-09T14:00:00Z","v":313,"vw":3},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-09T14:15:00Z","v":100,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-09T14:30:00Z","v":100,"vw":3.02},{"c":2.99,"h":3.02,"l":2.99,"n":5,"o":3.02,"t":"2026-10-09T14:45:00Z","v":310,"vw":3.005},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-09T15:00:00Z","v":165,"vw":3.04},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-10-09T16:15:00Z","v":115,"vw":2.98},{"c":2.96,"h":2.98,"l":2.96,"n":11,"o":2.98,"t":"2026-10-09T17:00:00Z","v":908,"vw":2.97},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-10-09T17:30:00Z","v":301,"vw":2.97},{"c":2.95,"h":2.96,"l":2.95,"n":8,"o":2.96,"t":"2026-10-09T18:15:00Z","v":3331,"vw":2.950331},{"c":2.93,"h":2.9344,"l":2.93,"n":2,"o":2.9344,"t":"2026-10-09T18:45:00Z","v":200,"vw":2.9322},{"c":2.93,"h":2.94,"l":2.93,"n":22,"o":2.94,"t":"2026-10-09T19:45:00Z","v":1130,"vw":2.933475},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-10-09T20:00:00Z","v":205,"vw":2.95},{"c":2.92,"h":2.92,"l":2.91,"n":2,"o":2.91,"t":"2026-10-09T21:00:00Z","v":1672,"vw":2.914019},{"c":3.005,"h":3.005,"l":2.93,"n":18,"o":2.93,"t":"2026-10-12T13:30:00Z","v":2513,"vw":2.942428},{"c":2.93,"h":2.93,"l":2.93,"n":4,"o":2.93,"t":"2026-10-12T15:15:00Z","v":382,"vw":2.93},{"c":2.9949,"h":2.9949,"l":2.93,"n":2,"o":2.93,"t":"2026-10-12T16:00:00Z","v":200,"vw":2.96245},{"c":2.965,"h":2.965,"l":2.93,"n":3,"o":2.93,"t":"2026-10-12T16:15:00Z","v":690,"vw":2.9475},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-12T17:30:00Z","v":430,"vw":2.96},{"c":2.93,"h":2.94,"l":2.93,"n":49,"o":2.94,"t":"2026-10-12T19:45:00Z","v":1036,"vw":2.931852},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-12T20:00:00Z","v":1941,"vw":2.93},{"c":2.95,"h":2.95,"l":2.91,"n":5,"o":2.91,"t":"2026-10-13T14:15:00Z","v":2301,"vw":2.917609},{"c":2.95,"h":2.95,"l":2.95,"n":4,"o":2.95,"t":"2026-10-13T14:30:00Z","v":362,"vw":2.95},{"c":2.92,"h":2.93,"l":2.92,"n":2,"o":2.93,"t":"2026-10-13T15:00:00Z","v":200,"vw":2.925},{"c":3,"h":3,"l":2.92,"n":15,"o":2.94,"t":"2026-10-13T17:30:00Z","v":1493,"vw":2.946506},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-13T18:15:00Z","v":100,"vw":2.97},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-13T18:45:00Z","v":100,"vw":2.97},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-10-13T19:00:00Z","v":1201,"vw":2.94},{"c":2.945,"h":2.945,"l":2.94,"n":5,"o":2.94,"t":"2026-10-13T19:15:00Z","v":203,"vw":2.9425},{"c":2.94,"h":2.94,"l":2.94,"n":5,"o":2.94,"t":"2026-10-13T19:30:00Z","v":264,"vw":2.94},{"c":2.89,"h":2.94,"l":2.89,"n":31,"o":2.92,"t":"2026-10-13T19:45:00Z","v":11307,"vw":2.920219},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-10-13T20:00:00Z","v":510,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-14T11:00:00Z","v":200,"vw":2.89},{"c":2.95,"h":2.95,"l":2.89,"n":7,"o":2.89,"t":"2026-10-14T13:30:00Z","v":1112,"vw":2.900989},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-14T13:45:00Z","v":100,"vw":2.89},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-14T15:30:00Z","v":422,"vw":2.9},{"c":2.95,"h":2.9845,"l":2.95,"n":2,"o":2.9845,"t":"2026-10-14T16:30:00Z","v":253,"vw":2.970455},{"c":2.895,"h":2.895,"l":2.895,"n":2,"o":2.895,"t":"2026-10-14T17:15:00Z","v":105,"vw":2.895},{"c":2.9,"h":2.9001,"l":2.9,"n":4,"o":2.9001,"t":"2026-10-14T17:45:00Z","v":210,"vw":2.90005},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-14T18:00:00Z","v":100,"vw":2.95},{"c":2.92,"h":2.92,"l":2.92,"n":4,"o":2.92,"t":"2026-10-14T18:45:00Z","v":184,"vw":2.92},{"c":2.845,"h":2.89,"l":2.845,"n":31,"o":2.89,"t":"2026-10-14T19:00:00Z","v":1842,"vw":2.877199},{"c":2.8345,"h":2.8345,"l":2.8345,"n":2,"o":2.8345,"t":"2026-10-14T19:15:00Z","v":215,"vw":2.8345},{"c":2.87,"h":2.92,"l":2.8,"n":51,"o":2.82,"t":"2026-10-14T19:45:00Z","v":2303,"vw":2.824347},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-14T20:00:00Z","v":2652,"vw":2.86},{"c":2.82,"h":2.87,"l":2.82,"n":17,"o":2.85,"t":"2026-10-15T13:30:00Z","v":1962,"vw":2.841493},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-15T14:15:00Z","v":151,"vw":2.81},{"c":2.81,"h":2.81,"l":2.81,"n":2,"o":2.81,"t":"2026-10-15T16:00:00Z","v":418,"vw":2.81},{"c":2.79,"h":2.8299,"l":2.79,"n":11,"o":2.8299,"t":"2026-10-15T16:30:00Z","v":3587,"vw":2.79434},{"c":2.76,"h":2.7852,"l":2.76,"n":6,"o":2.7852,"t":"2026-10-15T17:00:00Z","v":3866,"vw":2.774788},{"c":2.7794,"h":2.7794,"l":2.7601,"n":2,"o":2.7601,"t":"2026-10-15T17:15:00Z","v":924,"vw":2.765886},{"c":2.76,"h":2.76,"l":2.76,"n":10,"o":2.76,"t":"2026-10-15T17:30:00Z","v":429,"vw":2.76},{"c":2.725,"h":2.74,"l":2.725,"n":4,"o":2.74,"t":"2026-10-15T18:15:00Z","v":1576,"vw":2.734536},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-15T19:00:00Z","v":420,"vw":2.75},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-15T19:15:00Z","v":100,"vw":2.71},{"c":2.76,"h":2.77,"l":2.71,"n":55,"o":2.71,"t":"2026-10-15T19:45:00Z","v":7376,"vw":2.759442},{"c":2.77,"h":2.77,"l":2.77,"n":2,"o":2.77,"t":"2026-10-15T20:00:00Z","v":291,"vw":2.77},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-15T20:15:00Z","v":4188,"vw":2.77},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-16T13:30:00Z","v":100,"vw":2.73},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-16T13:45:00Z","v":106,"vw":2.83},{"c":2.835,"h":2.835,"l":2.835,"n":4,"o":2.835,"t":"2026-10-16T14:15:00Z","v":153,"vw":2.835},{"c":2.775,"h":2.775,"l":2.775,"n":2,"o":2.775,"t":"2026-10-16T16:00:00Z","v":128,"vw":2.775},{"c":2.76,"h":2.76,"l":2.75,"n":3,"o":2.75,"t":"2026-10-16T17:00:00Z","v":350,"vw":2.756667},{"c":2.785,"h":2.785,"l":2.78,"n":6,"o":2.78,"t":"2026-10-16T17:30:00Z","v":286,"vw":2.782747},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-10-16T17:45:00Z","v":103,"vw":2.82},{"c":2.8,"h":2.8,"l":2.8,"n":8,"o":2.8,"t":"2026-10-16T18:45:00Z","v":2115,"vw":2.8},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-16T20:00:00Z","v":296,"vw":2.77},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-16T20:15:00Z","v":8376,"vw":2.77},{"c":2.7471,"h":2.76,"l":2.7206,"n":8,"o":2.76,"t":"2026-10-19T14:30:00Z","v":820,"vw":2.745335},{"c":2.75,"h":2.82,"l":2.74,"n":10,"o":2.745,"t":"2026-10-19T15:30:00Z","v":4215,"vw":2.763349},{"c":2.82,"h":2.85,"l":2.7907,"n":6,"o":2.7907,"t":"2026-10-19T15:45:00Z","v":410,"vw":2.816014},{"c":2.75,"h":2.75,"l":2.75,"n":3,"o":2.75,"t":"2026-10-19T16:30:00Z","v":307,"vw":2.75},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-10-19T16:45:00Z","v":107,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-10-19T18:00:00Z","v":107,"vw":2.76},{"c":2.8636,"h":2.8636,"l":2.8636,"n":1,"o":2.8636,"t":"2026-10-19T18:15:00Z","v":157,"vw":2.8636},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-19T19:15:00Z","v":100,"vw":2.8},{"c":2.77,"h":2.78,"l":2.77,"n":9,"o":2.78,"t":"2026-10-19T19:45:00Z","v":374,"vw":2.775},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-19T20:00:00Z","v":482,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-19T20:30:00Z","v":16752,"vw":2.76},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-20T13:45:00Z","v":201,"vw":2.78},{"c":2.86,"h":2.89,"l":2.79,"n":10,"o":2.79,"t":"2026-10-20T14:45:00Z","v":619,"vw":2.851544},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-20T15:15:00Z","v":100,"vw":2.81},{"c":2.8001,"h":2.8001,"l":2.8001,"n":1,"o":2.8001,"t":"2026-10-20T16:00:00Z","v":500,"vw":2.8001},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-20T16:30:00Z","v":500,"vw":2.86},{"c":2.74,"h":2.81,"l":2.73,"n":46,"o":2.8,"t":"2026-10-20T16:45:00Z","v":13865,"vw":2.787077},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-20T17:45:00Z","v":100,"vw":2.74},{"c":2.7782,"h":2.7782,"l":2.7782,"n":1,"o":2.7782,"t":"2026-10-20T18:00:00Z","v":100,"vw":2.7782},{"c":2.76,"h":2.76,"l":2.76,"n":8,"o":2.76,"t":"2026-10-20T19:45:00Z","v":258,"vw":2.76},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-20T20:00:00Z","v":291,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-20T20:45:00Z","v":33504,"vw":2.75},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-21T14:45:00Z","v":100,"vw":2.76},{"c":2.88,"h":2.88,"l":2.8,"n":8,"o":2.806,"t":"2026-10-21T15:45:00Z","v":1760,"vw":2.815918},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-21T16:00:00Z","v":300,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-21T17:45:00Z","v":300,"vw":2.9},{"c":2.919,"h":2.919,"l":2.919,"n":3,"o":2.919,"t":"2026-10-21T18:00:00Z","v":1402,"vw":2.919},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-21T19:15:00Z","v":721,"vw":2.94},{"c":2.875,"h":2.89,"l":2.875,"n":14,"o":2.89,"t":"2026-10-21T19:45:00Z","v":500,"vw":2.883304},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-10-21T20:00:00Z","v":291,"vw":2.86},{"c":2.87,"h":2.9286,"l":2.87,"n":3,"o":2.9286,"t":"2026-10-22T13:30:00Z","v":1158,"vw":2.917012},{"c":2.9499,"h":2.9499,"l":2.9499,"n":1,"o":2.9499,"t":"2026-10-22T13:45:00Z","v":169,"vw":2.9499},{"c":2.865,"h":2.865,"l":2.865,"n":2,"o":2.865,"t":"2026-10-22T15:00:00Z","v":200,"vw":2.865},{"c":2.9171,"h":2.9171,"l":2.895,"n":2,"o":2.895,"t":"2026-10-22T17:15:00Z","v":648,"vw":2.909972},{"c":2.8661,"h":2.8661,"l":2.8661,"n":1,"o":2.8661,"t":"2026-10-22T17:30:00Z","v":159,"vw":2.8661},{"c":2.8775,"h":2.8775,"l":2.8775,"n":1,"o":2.8775,"t":"2026-10-22T18:00:00Z","v":173,"vw":2.8775},{"c":2.885,"h":2.885,"l":2.885,"n":1,"o":2.885,"t":"2026-10-22T18:15:00Z","v":440,"vw":2.885},{"c":2.84,"h":2.86,"l":2.84,"n":15,"o":2.86,"t":"2026-10-22T18:45:00Z","v":2833,"vw":2.855435},{"c":2.875,"h":2.875,"l":2.84,"n":7,"o":2.84,"t":"2026-10-22T19:30:00Z","v":3531,"vw":2.842543},{"c":2.905,"h":2.905,"l":2.905,"n":4,"o":2.905,"t":"2026-10-22T19:45:00Z","v":170,"vw":2.905},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-10-22T20:00:00Z","v":204,"vw":2.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.24564872141698743,"strike":3.9129744283397487,"iv":1.6765895185696373,"gamma":0.29013556298687543,"theta":-0.008703794360577298,"vega":0.002970895547933805,"rho":0.0005935992231256166,"breakevenPct":44.89976131556571},{"delta":0.4,"premium":0.22645245505155956,"strike":3.529049101031191,"iv":1.2987133543267282,"gamma":0.43385483843394224,"theta":-0.006893956530225195,"vega":0.003067238883537756,"rho":0.0007193999874333582,"breakevenPct":30.85371275549654},{"delta":0.45,"premium":0.20725618868613171,"strike":3.1451237737226343,"iv":0.9208371900838194,"gamma":0.5775741138810089,"theta":-0.005084118699873094,"vega":0.003163582219141707,"rho":0.0008452007517410995,"breakevenPct":16.807664195427385},{"delta":0.5,"premium":0.40883199312720314,"strike":3.7159954050075537,"iv":1.8601607329824092,"gamma":0.5026394918103719,"theta":-0.010212348377227011,"vega":0.003179647468230644,"rho":0.000800980206422198,"breakevenPct":43.72220899424239},{"delta":0.55,"premium":0.7445747473510025,"strike":4.867113419489152,"iv":3.5999689853657046,"gamma":0.2948251699620951,"theta":-0.019556959916177192,"vega":0.0031469263560612616,"rho":0.0006534348137739219,"breakevenPct":95.52920441951757},{"delta":0.6,"premium":1.075,"strike":5.946620244632645,"iv":5.29083347989415,"gamma":0.09063956406399064,"theta":-0.028627108767666297,"vega":0.0031130533129959934,"rho":0.0005100060749727518,"breakevenPct":144.6557576527054},{"delta":0.65,"premium":1.1954232569671615,"strike":4.541244735363194,"iv":4.903560463768,"gamma":0.0895912157118446,"theta":-0.024437625024072613,"vega":0.002857236778267673,"rho":0.0005281108218923034,"breakevenPct":99.8839021717894},{"delta":0.7,"premium":1.362879346143883,"strike":3.903316776594731,"iv":4.892472778752152,"gamma":0.07981448605170034,"theta":-0.021730427137753715,"vega":0.0025426938941083533,"rho":0.0005093964190064318,"breakevenPct":83.49115410239074},{"delta":0.75,"premium":1.530335435320605,"strike":3.2653888178262664,"iv":4.881385093736305,"gamma":0.07003775639155606,"theta":-0.019023229251434813,"vega":0.0022281510099490327,"rho":0.0004906820161205602,"breakevenPct":67.09840603299205},{"delta":0.8,"premium":1.697791524497327,"strike":2.627460859057802,"iv":4.870297408720457,"gamma":0.060261026731411774,"theta":-0.01631603136511591,"vega":0.0019136081257897122,"rho":0.0004719676132346885,"breakevenPct":50.70565796359334},{"delta":0.85,"premium":1.8652476136740486,"strike":1.9895329002893387,"iv":4.859209723704611,"gamma":0.05048429707126752,"theta":-0.013608833478797015,"vega":0.0015990652416303923,"rho":0.0004532532103488169,"breakevenPct":34.312909894194675},{"delta":0.9,"premium":2.0327037028507706,"strike":1.3516049415208742,"iv":4.848122038688763,"gamma":0.04070756741112323,"theta":-0.010901635592478112,"vega":0.001284522357471072,"rho":0.0004345388074629453,"breakevenPct":17.920161824795983}],"put":[{"delta":0.1,"premium":0.3532493461116719,"strike":1.129973844466877,"iv":5.406638582669307,"gamma":0.05924718784567287,"theta":-0.010644146777207581,"vega":0.001244411458044504,"rho":-0.0005056322574800559,"breakevenPct":72.93642862873851},{"delta":0.15,"premium":0.35910342248135985,"strike":1.3641368992543954,"iv":4.85784837697568,"gamma":0.11213384100799781,"theta":-0.010000001175253213,"vega":0.0014892885607186207,"rho":-0.0006250512851143143,"breakevenPct":64.9814119591277},{"delta":0.2,"premium":0.36495749885104783,"strike":1.598299954041914,"iv":4.309058171282052,"gamma":0.1650204941703228,"theta":-0.009355855573298846,"vega":0.0017341656633927374,"rho":-0.0007444703127485726,"breakevenPct":57.02639528951686},{"delta":0.25,"premium":0.3708115752207358,"strike":1.8324630088294325,"iv":3.760267965588425,"gamma":0.21790714733264774,"theta":-0.008711709971344479,"vega":0.001979042766066854,"rho":-0.0008638893403828308,"breakevenPct":49.07137861990604},{"delta":0.3,"premium":0.37666565159042376,"strike":2.066626063616951,"iv":3.2114777598947986,"gamma":0.27079380049497265,"theta":-0.00806756436939011,"vega":0.0022239198687409706,"rho":-0.000983308368017089,"breakevenPct":41.11636195029523},{"delta":0.35,"premium":0.38251972796011174,"strike":2.3007891184044693,"iv":2.6626875542011708,"gamma":0.32368045365729764,"theta":-0.007423418767435743,"vega":0.002468796971415088,"rho":-0.0011027273956513474,"breakevenPct":33.1613452806844},{"delta":0.4,"premium":0.38837380432979973,"strike":2.5349521731919884,"iv":2.1138973485075434,"gamma":0.3765671068196226,"theta":-0.006779273165481374,"vega":0.0027136740740892045,"rho":-0.0012221464232856057,"breakevenPct":25.206328611073573},{"delta":0.45,"premium":0.39422788069948766,"strike":2.7691152279795066,"iv":1.5651071428139165,"gamma":0.4294537599819475,"theta":-0.006135127563527007,"vega":0.0029585511767633212,"rho":-0.001341565450919864,"breakevenPct":17.251311941462752},{"delta":0.5,"premium":0.41022543367696906,"strike":3.009089274379528,"iv":1.0354220011440145,"gamma":0.47915887671297824,"theta":-0.005560084423204324,"vega":0.0031996066494206343,"rho":-0.0014689521182154061,"breakevenPct":9.447252937193067},{"delta":0.55,"premium":1.1406135534604944,"strike":3.6583231586315508,"iv":1.8512792257165054,"gamma":0.30479292763999366,"theta":-0.009851828937799019,"vega":0.003171510179465936,"rho":-0.0021574882645128152,"breakevenPct":12.27492664909212},{"delta":0.6,"premium":1.7397701408084818,"strike":4.241994524854627,"iv":2.2963238551790353,"gamma":0.20606775422923107,"theta":-0.011796155015224019,"vega":0.003069422557713455,"rho":-0.0027433801496879653,"breakevenPct":12.814481392120364},{"delta":0.65,"premium":2.193136616929886,"strike":4.752829990906913,"iv":2.3294186393415792,"gamma":0.19137480152333164,"theta":-0.011132644479764735,"vega":0.0028851353452819524,"rho":-0.0032152406129322977,"breakevenPct":10.812077561776036},{"delta":0.7,"premium":2.6465030930512885,"strike":5.263665456959199,"iv":2.3625134235041236,"gamma":0.17668184881743226,"theta":-0.010469133944305452,"vega":0.00270084813285045,"rho":-0.003687101076176629,"breakevenPct":8.809673731431712},{"delta":0.75,"premium":3.099869569172692,"strike":5.774500923011485,"iv":2.3956082076666676,"gamma":0.16198889611153283,"theta":-0.009805623408846168,"vega":0.0025165609204189474,"rho":-0.004158961539420961,"breakevenPct":6.807269901087384}]},"raw":{"call":[{"delta":0.35,"premium":0.24564872141698743,"strike":3.9129744283397487,"iv":1.6765895185696373,"gamma":0.29013556298687543,"theta":-0.008703794360577298,"vega":0.002970895547933805,"rho":0.0005935992231256166,"breakevenPct":44.89976131556571},{"delta":0.4,"premium":0.22645245505155956,"strike":3.529049101031191,"iv":1.2987133543267282,"gamma":0.43385483843394224,"theta":-0.006893956530225195,"vega":0.003067238883537756,"rho":0.0007193999874333582,"breakevenPct":30.85371275549654},{"delta":0.45,"premium":0.20725618868613171,"strike":3.1451237737226343,"iv":0.9208371900838194,"gamma":0.5775741138810089,"theta":-0.005084118699873094,"vega":0.003163582219141707,"rho":0.0008452007517410995,"breakevenPct":16.807664195427385},{"delta":0.5,"premium":0.40883199312720314,"strike":3.7159954050075537,"iv":1.8601607329824092,"gamma":0.5026394918103719,"theta":-0.010212348377227011,"vega":0.003179647468230644,"rho":0.000800980206422198,"breakevenPct":43.72220899424239},{"delta":0.55,"premium":0.7445747473510025,"strike":4.867113419489152,"iv":3.5999689853657046,"gamma":0.2948251699620951,"theta":-0.019556959916177192,"vega":0.0031469263560612616,"rho":0.0006534348137739219,"breakevenPct":95.52920441951757},{"delta":0.6,"premium":1.075,"strike":5.946620244632645,"iv":5.29083347989415,"gamma":0.09063956406399064,"theta":-0.028627108767666297,"vega":0.0031130533129959934,"rho":0.0005100060749727518,"breakevenPct":144.6557576527054},{"delta":0.65,"premium":1.1954232569671615,"strike":4.541244735363194,"iv":4.903560463768,"gamma":0.0895912157118446,"theta":-0.024437625024072613,"vega":0.002857236778267673,"rho":0.0005281108218923034,"breakevenPct":99.8839021717894},{"delta":0.7,"premium":1.362879346143883,"strike":3.903316776594731,"iv":4.892472778752152,"gamma":0.07981448605170034,"theta":-0.021730427137753715,"vega":0.0025426938941083533,"rho":0.0005093964190064318,"breakevenPct":83.49115410239074},{"delta":0.75,"premium":1.530335435320605,"strike":3.2653888178262664,"iv":4.881385093736305,"gamma":0.07003775639155606,"theta":-0.019023229251434813,"vega":0.0022281510099490327,"rho":0.0004906820161205602,"breakevenPct":67.09840603299205},{"delta":0.8,"premium":1.697791524497327,"strike":2.627460859057802,"iv":4.870297408720457,"gamma":0.060261026731411774,"theta":-0.01631603136511591,"vega":0.0019136081257897122,"rho":0.0004719676132346885,"breakevenPct":50.70565796359334},{"delta":0.85,"premium":1.8652476136740486,"strike":1.9895329002893387,"iv":4.859209723704611,"gamma":0.05048429707126752,"theta":-0.013608833478797015,"vega":0.0015990652416303923,"rho":0.0004532532103488169,"breakevenPct":34.312909894194675},{"delta":0.9,"premium":2.0327037028507706,"strike":1.3516049415208742,"iv":4.848122038688763,"gamma":0.04070756741112323,"theta":-0.010901635592478112,"vega":0.001284522357471072,"rho":0.0004345388074629453,"breakevenPct":17.920161824795983}],"put":[{"delta":0.1,"premium":0.3532493461116719,"strike":1.129973844466877,"iv":5.406638582669307,"gamma":0.05924718784567287,"theta":-0.010644146777207581,"vega":0.001244411458044504,"rho":-0.0005056322574800559,"breakevenPct":72.93642862873851},{"delta":0.15,"premium":0.35910342248135985,"strike":1.3641368992543954,"iv":4.85784837697568,"gamma":0.11213384100799781,"theta":-0.010000001175253213,"vega":0.0014892885607186207,"rho":-0.0006250512851143143,"breakevenPct":64.9814119591277},{"delta":0.2,"premium":0.36495749885104783,"strike":1.598299954041914,"iv":4.309058171282052,"gamma":0.1650204941703228,"theta":-0.009355855573298846,"vega":0.0017341656633927374,"rho":-0.0007444703127485726,"breakevenPct":57.02639528951686},{"delta":0.25,"premium":0.3708115752207358,"strike":1.8324630088294325,"iv":3.760267965588425,"gamma":0.21790714733264774,"theta":-0.008711709971344479,"vega":0.001979042766066854,"rho":-0.0008638893403828308,"breakevenPct":49.07137861990604},{"delta":0.3,"premium":0.37666565159042376,"strike":2.066626063616951,"iv":3.2114777598947986,"gamma":0.27079380049497265,"theta":-0.00806756436939011,"vega":0.0022239198687409706,"rho":-0.000983308368017089,"breakevenPct":41.11636195029523},{"delta":0.35,"premium":0.38251972796011174,"strike":2.3007891184044693,"iv":2.6626875542011708,"gamma":0.32368045365729764,"theta":-0.007423418767435743,"vega":0.002468796971415088,"rho":-0.0011027273956513474,"breakevenPct":33.1613452806844},{"delta":0.4,"premium":0.38837380432979973,"strike":2.5349521731919884,"iv":2.1138973485075434,"gamma":0.3765671068196226,"theta":-0.006779273165481374,"vega":0.0027136740740892045,"rho":-0.0012221464232856057,"breakevenPct":25.206328611073573},{"delta":0.45,"premium":0.39422788069948766,"strike":2.7691152279795066,"iv":1.5651071428139165,"gamma":0.4294537599819475,"theta":-0.006135127563527007,"vega":0.0029585511767633212,"rho":-0.001341565450919864,"breakevenPct":17.251311941462752},{"delta":0.5,"premium":0.41022543367696906,"strike":3.009089274379528,"iv":1.0354220011440145,"gamma":0.47915887671297824,"theta":-0.005560084423204324,"vega":0.0031996066494206343,"rho":-0.0014689521182154061,"breakevenPct":9.447252937193067},{"delta":0.55,"premium":1.1406135534604944,"strike":3.6583231586315508,"iv":1.8512792257165054,"gamma":0.30479292763999366,"theta":-0.009851828937799019,"vega":0.003171510179465936,"rho":-0.0021574882645128152,"breakevenPct":12.27492664909212},{"delta":0.6,"premium":1.7397701408084818,"strike":4.241994524854627,"iv":2.2963238551790353,"gamma":0.20606775422923107,"theta":-0.011796155015224019,"vega":0.003069422557713455,"rho":-0.0027433801496879653,"breakevenPct":12.814481392120364},{"delta":0.65,"premium":2.193136616929886,"strike":4.752829990906913,"iv":2.3294186393415792,"gamma":0.19137480152333164,"theta":-0.011132644479764735,"vega":0.0028851353452819524,"rho":-0.0032152406129322977,"breakevenPct":10.812077561776036},{"delta":0.7,"premium":2.6465030930512885,"strike":5.263665456959199,"iv":2.3625134235041236,"gamma":0.17668184881743226,"theta":-0.010469133944305452,"vega":0.00270084813285045,"rho":-0.003687101076176629,"breakevenPct":8.809673731431712},{"delta":0.75,"premium":3.099869569172692,"strike":5.774500923011485,"iv":2.3956082076666676,"gamma":0.16198889611153283,"theta":-0.009805623408846168,"vega":0.0025165609204189474,"rho":-0.004158961539420961,"breakevenPct":6.807269901087384}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}