{"symbol":"YOLO","url":"https://intraalpha.com/companies/YOLO","capturedAt":"2026-10-22T21:06:59.486Z","state":"ready","quote":{"symbol":"YOLO","last_price":2.57,"prev_close":2.6,"regular_close":2.57,"change":-0.03,"change_pct":-1.1538,"regular_change":-0.03,"regular_change_pct":-1.1538,"extended_change":0,"extended_change_pct":0,"bid":2.57,"ask":2.69,"bid_size":100,"ask_size":100,"volume":26058,"vwap":2.598312,"open":2.58,"high":2.6899,"low":2.57,"close":2.57,"trade_count":216,"last_trade_at":"2026-10-22T20:54:44.876207805Z","last_quote_at":"2026-10-22T21:02:00.164782965Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:54.203035771-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":33700000,"net_expense_ratio":0.0051,"portfolio_turnover":0.59,"dividend_yield":0,"inception_date":"2019-04-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:56.037834+00:00"},"optionObservedAt":"2026-10-22T19:55:03.173Z","bars":[{"c":2.56,"h":2.56,"l":2.56,"n":4,"o":2.56,"t":"2026-10-15T13:25:00Z","v":300,"vw":2.56},{"c":2.53,"h":2.53,"l":2.5,"n":8,"o":2.5,"t":"2026-10-15T13:30:00Z","v":1939,"vw":2.503641},{"c":2.5001,"h":2.5001,"l":2.5001,"n":4,"o":2.5001,"t":"2026-10-15T13:40:00Z","v":156,"vw":2.5001},{"c":2.53,"h":2.58,"l":2.53,"n":8,"o":2.58,"t":"2026-10-15T13:45:00Z","v":1401,"vw":2.552739},{"c":2.55,"h":2.5543,"l":2.55,"n":7,"o":2.5543,"t":"2026-10-15T13:50:00Z","v":220,"vw":2.55215},{"c":2.705,"h":2.705,"l":2.705,"n":4,"o":2.705,"t":"2026-10-15T14:00:00Z","v":371,"vw":2.705},{"c":2.705,"h":2.705,"l":2.705,"n":2,"o":2.705,"t":"2026-10-15T14:10:00Z","v":212,"vw":2.705},{"c":2.5967,"h":2.5967,"l":2.54,"n":2,"o":2.54,"t":"2026-10-15T14:30:00Z","v":200,"vw":2.56835},{"c":2.56,"h":2.595,"l":2.56,"n":4,"o":2.595,"t":"2026-10-15T14:55:00Z","v":6910,"vw":2.594493},{"c":2.595,"h":2.595,"l":2.595,"n":2,"o":2.595,"t":"2026-10-15T15:00:00Z","v":130,"vw":2.595},{"c":2.65,"h":2.67,"l":2.65,"n":22,"o":2.65,"t":"2026-10-15T15:05:00Z","v":2300,"vw":2.662792},{"c":2.81,"h":2.81,"l":2.81,"n":2,"o":2.81,"t":"2026-10-15T15:35:00Z","v":108,"vw":2.81},{"c":2.5467,"h":2.57,"l":2.5467,"n":5,"o":2.57,"t":"2026-10-15T15:40:00Z","v":521,"vw":2.564868},{"c":2.6294,"h":2.6294,"l":2.6294,"n":1,"o":2.6294,"t":"2026-10-15T15:50:00Z","v":100,"vw":2.6294},{"c":2.6501,"h":2.6501,"l":2.55,"n":5,"o":2.55,"t":"2026-10-15T16:40:00Z","v":1376,"vw":2.565727},{"c":2.6748,"h":2.6748,"l":2.6748,"n":1,"o":2.6748,"t":"2026-10-15T17:35:00Z","v":350,"vw":2.6748},{"c":2.798,"h":2.798,"l":2.798,"n":3,"o":2.798,"t":"2026-10-15T18:05:00Z","v":453,"vw":2.798},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-15T18:10:00Z","v":200,"vw":2.87},{"c":2.635,"h":2.635,"l":2.635,"n":1,"o":2.635,"t":"2026-10-15T18:45:00Z","v":1000,"vw":2.635},{"c":2.635,"h":2.635,"l":2.635,"n":4,"o":2.635,"t":"2026-10-15T18:50:00Z","v":141,"vw":2.635},{"c":2.635,"h":2.635,"l":2.635,"n":1,"o":2.635,"t":"2026-10-15T19:05:00Z","v":400,"vw":2.635},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-15T20:15:00Z","v":100,"vw":2.55},{"c":2.6,"h":2.6,"l":2.6,"n":9,"o":2.6,"t":"2026-10-16T13:30:00Z","v":1670,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-16T13:40:00Z","v":300,"vw":2.6},{"c":2.6,"h":2.64,"l":2.6,"n":12,"o":2.6399,"t":"2026-10-16T13:45:00Z","v":2805,"vw":2.635048},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T14:40:00Z","v":381,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T15:30:00Z","v":467,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-16T15:40:00Z","v":289,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-16T15:45:00Z","v":420,"vw":2.6},{"c":2.5849,"h":2.5849,"l":2.5849,"n":3,"o":2.5849,"t":"2026-10-16T15:55:00Z","v":105,"vw":2.5849},{"c":2.6098,"h":2.61,"l":2.6098,"n":4,"o":2.61,"t":"2026-10-16T16:15:00Z","v":1624,"vw":2.6099},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-16T16:55:00Z","v":128,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T17:15:00Z","v":250,"vw":2.6},{"c":2.6,"h":2.6,"l":2.59,"n":2,"o":2.59,"t":"2026-10-16T17:50:00Z","v":880,"vw":2.595},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T18:00:00Z","v":500,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T18:05:00Z","v":952,"vw":2.6},{"c":2.595,"h":2.595,"l":2.595,"n":1,"o":2.595,"t":"2026-10-16T18:20:00Z","v":100,"vw":2.595},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-16T18:50:00Z","v":205,"vw":2.58},{"c":2.5801,"h":2.5801,"l":2.5801,"n":1,"o":2.5801,"t":"2026-10-16T18:55:00Z","v":356,"vw":2.5801},{"c":2.5951,"h":2.5951,"l":2.58,"n":8,"o":2.58,"t":"2026-10-16T19:05:00Z","v":1286,"vw":2.590982},{"c":2.595,"h":2.6099,"l":2.595,"n":7,"o":2.595,"t":"2026-10-16T19:20:00Z","v":3285,"vw":2.597272},{"c":2.595,"h":2.595,"l":2.58,"n":7,"o":2.58,"t":"2026-10-16T19:30:00Z","v":872,"vw":2.58883},{"c":2.57,"h":2.58,"l":2.57,"n":6,"o":2.58,"t":"2026-10-16T19:50:00Z","v":469,"vw":2.574728},{"c":2.57,"h":2.575,"l":2.57,"n":7,"o":2.57,"t":"2026-10-16T19:55:00Z","v":397,"vw":2.571326},{"c":2.58,"h":2.58,"l":2.58,"n":6,"o":2.58,"t":"2026-10-16T20:00:00Z","v":1023,"vw":2.58},{"c":2.575,"h":2.6,"l":2.575,"n":13,"o":2.6,"t":"2026-10-19T13:30:00Z","v":940,"vw":2.595669},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-19T13:35:00Z","v":568,"vw":2.63},{"c":2.59,"h":2.59,"l":2.58,"n":7,"o":2.59,"t":"2026-10-19T13:45:00Z","v":504,"vw":2.584},{"c":2.52,"h":2.55,"l":2.52,"n":6,"o":2.55,"t":"2026-10-19T14:00:00Z","v":458,"vw":2.528155},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-19T14:05:00Z","v":331,"vw":2.54},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-19T14:15:00Z","v":135,"vw":2.54},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-19T14:20:00Z","v":111,"vw":2.58},{"c":2.6399,"h":2.6399,"l":2.585,"n":2,"o":2.585,"t":"2026-10-19T15:35:00Z","v":300,"vw":2.6033},{"c":2.585,"h":2.585,"l":2.585,"n":1,"o":2.585,"t":"2026-10-19T15:50:00Z","v":300,"vw":2.585},{"c":2.5547,"h":2.5547,"l":2.5547,"n":1,"o":2.5547,"t":"2026-10-19T16:35:00Z","v":410,"vw":2.5547},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-19T17:10:00Z","v":300,"vw":2.56},{"c":2.57,"h":2.64,"l":2.57,"n":83,"o":2.64,"t":"2026-10-19T17:15:00Z","v":10241,"vw":2.6298},{"c":2.55,"h":2.55,"l":2.55,"n":9,"o":2.55,"t":"2026-10-19T17:20:00Z","v":922,"vw":2.55},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-19T17:35:00Z","v":120,"vw":2.64},{"c":2.582,"h":2.582,"l":2.582,"n":6,"o":2.582,"t":"2026-10-19T17:45:00Z","v":154,"vw":2.582},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-19T17:50:00Z","v":100,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-19T18:10:00Z","v":168,"vw":2.58},{"c":2.54,"h":2.54,"l":2.54,"n":4,"o":2.54,"t":"2026-10-19T18:30:00Z","v":122,"vw":2.54},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-19T19:10:00Z","v":395,"vw":2.59},{"c":2.6199,"h":2.6199,"l":2.6199,"n":1,"o":2.6199,"t":"2026-10-19T19:40:00Z","v":282,"vw":2.6199},{"c":2.5968,"h":2.5968,"l":2.552,"n":3,"o":2.56,"t":"2026-10-19T19:50:00Z","v":323,"vw":2.568346},{"c":2.552,"h":2.552,"l":2.552,"n":1,"o":2.552,"t":"2026-10-19T19:55:00Z","v":173,"vw":2.552},{"c":2.53,"h":2.54,"l":2.53,"n":7,"o":2.54,"t":"2026-10-20T13:30:00Z","v":558,"vw":2.532269},{"c":2.5301,"h":2.531,"l":2.5301,"n":3,"o":2.531,"t":"2026-10-20T13:40:00Z","v":515,"vw":2.53028},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-20T13:45:00Z","v":100,"vw":2.54},{"c":2.54,"h":2.54,"l":2.54,"n":6,"o":2.54,"t":"2026-10-20T13:50:00Z","v":507,"vw":2.54},{"c":2.51,"h":2.531,"l":2.51,"n":3,"o":2.531,"t":"2026-10-20T14:00:00Z","v":1251,"vw":2.528463},{"c":2.545,"h":2.545,"l":2.545,"n":2,"o":2.545,"t":"2026-10-20T14:15:00Z","v":157,"vw":2.545},{"c":2.59,"h":2.59,"l":2.5499,"n":12,"o":2.55,"t":"2026-10-20T14:25:00Z","v":1310,"vw":2.562383},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-10-20T15:00:00Z","v":188,"vw":2.69},{"c":2.64,"h":2.64,"l":2.64,"n":4,"o":2.64,"t":"2026-10-20T15:05:00Z","v":3489,"vw":2.64},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-20T15:40:00Z","v":292,"vw":2.54},{"c":2.5401,"h":2.5401,"l":2.5401,"n":1,"o":2.5401,"t":"2026-10-20T15:55:00Z","v":115,"vw":2.5401},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-20T16:15:00Z","v":3750,"vw":2.61},{"c":2.615,"h":2.615,"l":2.615,"n":1,"o":2.615,"t":"2026-10-20T16:45:00Z","v":243,"vw":2.615},{"c":2.591,"h":2.6101,"l":2.591,"n":7,"o":2.61,"t":"2026-10-20T16:55:00Z","v":576,"vw":2.602197},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-20T17:15:00Z","v":600,"vw":2.66},{"c":2.6507,"h":2.6507,"l":2.6507,"n":1,"o":2.6507,"t":"2026-10-20T17:25:00Z","v":298,"vw":2.6507},{"c":2.615,"h":2.615,"l":2.5825,"n":2,"o":2.5825,"t":"2026-10-20T17:35:00Z","v":200,"vw":2.59875},{"c":2.6069,"h":2.6069,"l":2.6069,"n":1,"o":2.6069,"t":"2026-10-20T18:00:00Z","v":400,"vw":2.6069},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-20T18:40:00Z","v":150,"vw":2.57},{"c":2.56,"h":2.56,"l":2.56,"n":5,"o":2.56,"t":"2026-10-21T13:30:00Z","v":1122,"vw":2.56},{"c":2.605,"h":2.605,"l":2.605,"n":4,"o":2.605,"t":"2026-10-21T14:00:00Z","v":654,"vw":2.605},{"c":2.581,"h":2.581,"l":2.581,"n":4,"o":2.581,"t":"2026-10-21T14:05:00Z","v":203,"vw":2.581},{"c":2.57,"h":2.57,"l":2.57,"n":5,"o":2.57,"t":"2026-10-21T14:15:00Z","v":370,"vw":2.57},{"c":2.57,"h":2.57,"l":2.52,"n":11,"o":2.52,"t":"2026-10-21T14:20:00Z","v":2324,"vw":2.565339},{"c":2.565,"h":2.57,"l":2.565,"n":3,"o":2.57,"t":"2026-10-21T14:35:00Z","v":1402,"vw":2.569643},{"c":2.58,"h":2.6,"l":2.565,"n":9,"o":2.6,"t":"2026-10-21T14:50:00Z","v":803,"vw":2.58625},{"c":2.6,"h":2.6,"l":2.55,"n":5,"o":2.55,"t":"2026-10-21T15:05:00Z","v":379,"vw":2.576667},{"c":2.6,"h":2.6,"l":2.59,"n":2,"o":2.59,"t":"2026-10-21T15:10:00Z","v":300,"vw":2.596667},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-21T15:40:00Z","v":101,"vw":2.69},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-21T15:45:00Z","v":387,"vw":2.62},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-21T16:05:00Z","v":200,"vw":2.64},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-21T16:40:00Z","v":300,"vw":2.63},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-21T17:30:00Z","v":105,"vw":2.66},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-21T17:55:00Z","v":110,"vw":2.66},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-21T18:05:00Z","v":1536,"vw":2.66},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-21T18:10:00Z","v":100,"vw":2.67},{"c":2.64,"h":2.64,"l":2.6301,"n":4,"o":2.64,"t":"2026-10-21T18:15:00Z","v":380,"vw":2.635324},{"c":2.62,"h":2.6377,"l":2.62,"n":5,"o":2.6377,"t":"2026-10-21T18:50:00Z","v":332,"vw":2.629604},{"c":2.591,"h":2.5999,"l":2.5901,"n":10,"o":2.5999,"t":"2026-10-21T19:10:00Z","v":1081,"vw":2.592125},{"c":2.591,"h":2.591,"l":2.591,"n":3,"o":2.591,"t":"2026-10-21T19:15:00Z","v":102,"vw":2.591},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-10-21T19:40:00Z","v":109,"vw":2.64},{"c":2.6675,"h":2.6675,"l":2.64,"n":2,"o":2.64,"t":"2026-10-21T19:50:00Z","v":529,"vw":2.654504},{"c":2.6,"h":2.6,"l":2.6,"n":7,"o":2.6,"t":"2026-10-21T20:00:00Z","v":143,"vw":2.6},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-22T11:25:00Z","v":500,"vw":2.66},{"c":2.58,"h":2.58,"l":2.58,"n":9,"o":2.58,"t":"2026-10-22T13:30:00Z","v":119,"vw":2.58},{"c":2.6,"h":2.6,"l":2.6,"n":4,"o":2.6,"t":"2026-10-22T14:00:00Z","v":338,"vw":2.6},{"c":2.6899,"h":2.6899,"l":2.6899,"n":1,"o":2.6899,"t":"2026-10-22T14:30:00Z","v":750,"vw":2.6899},{"c":2.635,"h":2.6686,"l":2.635,"n":3,"o":2.6686,"t":"2026-10-22T14:40:00Z","v":1000,"vw":2.6518},{"c":2.6388,"h":2.65,"l":2.6388,"n":11,"o":2.65,"t":"2026-10-22T15:40:00Z","v":1255,"vw":2.646887},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-22T16:15:00Z","v":500,"vw":2.65},{"c":2.625,"h":2.6405,"l":2.625,"n":4,"o":2.625,"t":"2026-10-22T16:25:00Z","v":593,"vw":2.630317},{"c":2.61,"h":2.62,"l":2.6082,"n":13,"o":2.62,"t":"2026-10-22T16:30:00Z","v":5150,"vw":2.613788},{"c":2.625,"h":2.625,"l":2.625,"n":1,"o":2.625,"t":"2026-10-22T16:45:00Z","v":150,"vw":2.625},{"c":2.605,"h":2.61,"l":2.605,"n":4,"o":2.61,"t":"2026-10-22T16:55:00Z","v":500,"vw":2.608},{"c":2.62,"h":2.62,"l":2.6,"n":10,"o":2.6,"t":"2026-10-22T17:00:00Z","v":769,"vw":2.603008},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-22T17:05:00Z","v":400,"vw":2.6},{"c":2.575,"h":2.575,"l":2.575,"n":1,"o":2.575,"t":"2026-10-22T17:15:00Z","v":1000,"vw":2.575},{"c":2.575,"h":2.575,"l":2.575,"n":3,"o":2.575,"t":"2026-10-22T17:20:00Z","v":434,"vw":2.575},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-22T17:50:00Z","v":200,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-22T18:25:00Z","v":400,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-22T18:50:00Z","v":144,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-22T19:00:00Z","v":465,"vw":2.58},{"c":2.5817,"h":2.585,"l":2.5817,"n":3,"o":2.585,"t":"2026-10-22T19:25:00Z","v":850,"vw":2.584029},{"c":2.5701,"h":2.58,"l":2.57,"n":18,"o":2.58,"t":"2026-10-22T19:40:00Z","v":8799,"vw":2.571308},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-22T19:45:00Z","v":296,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":5,"o":2.57,"t":"2026-10-22T20:00:00Z","v":104,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-22T20:50:00Z","v":100,"vw":2.57}],"history":[{"c":3.295,"h":3.34,"l":3.28,"n":411,"o":3.3,"t":"2024-10-21T04:00:00Z","v":28291,"vw":3.301732},{"c":3.5099,"h":3.52,"l":3.27,"n":716,"o":3.27,"t":"2024-10-22T04:00:00Z","v":83593,"vw":3.452246},{"c":3.48,"h":3.52,"l":3.4301,"n":441,"o":3.51,"t":"2024-10-23T04:00:00Z","v":48498,"vw":3.466776},{"c":3.43,"h":3.5173,"l":3.4,"n":362,"o":3.46,"t":"2024-10-24T04:00:00Z","v":56292,"vw":3.435381},{"c":3.49,"h":3.5,"l":3.45,"n":411,"o":3.5,"t":"2024-10-25T04:00:00Z","v":43405,"vw":3.476231},{"c":3.44,"h":3.51,"l":3.4,"n":403,"o":3.4,"t":"2024-10-28T04:00:00Z","v":74402,"vw":3.487067},{"c":3.32,"h":3.41,"l":3.3,"n":406,"o":3.41,"t":"2024-10-29T04:00:00Z","v":37346,"vw":3.361529},{"c":3.225,"h":3.32,"l":3.22,"n":459,"o":3.28,"t":"2024-10-30T04:00:00Z","v":55304,"vw":3.270196},{"c":3.21,"h":3.2299,"l":3.1812,"n":296,"o":3.21,"t":"2024-10-31T04:00:00Z","v":23771,"vw":3.205791},{"c":3.25,"h":3.2599,"l":3.21,"n":351,"o":3.22,"t":"2024-11-01T04:00:00Z","v":20860,"vw":3.230752},{"c":3.34,"h":3.3866,"l":3.25,"n":399,"o":3.25,"t":"2024-11-04T05:00:00Z","v":35332,"vw":3.330912},{"c":3.32,"h":3.4,"l":3.2645,"n":460,"o":3.4,"t":"2024-11-05T05:00:00Z","v":43485,"vw":3.3097},{"c":2.7988,"h":3.29,"l":2.72,"n":2062,"o":3.28,"t":"2024-11-06T05:00:00Z","v":368601,"vw":2.846563},{"c":2.86,"h":2.9,"l":2.76,"n":693,"o":2.76,"t":"2024-11-07T05:00:00Z","v":72576,"vw":2.837161},{"c":2.79,"h":2.9996,"l":2.771,"n":718,"o":2.99,"t":"2024-11-08T05:00:00Z","v":124048,"vw":2.896584},{"c":2.53,"h":2.84,"l":2.5207,"n":1537,"o":2.84,"t":"2024-11-11T05:00:00Z","v":238735,"vw":2.630167},{"c":2.72,"h":2.7446,"l":2.45,"n":811,"o":2.45,"t":"2024-11-12T05:00:00Z","v":144751,"vw":2.619939},{"c":2.8308,"h":2.8308,"l":2.61,"n":755,"o":2.72,"t":"2024-11-13T05:00:00Z","v":98960,"vw":2.706676},{"c":2.74,"h":2.8297,"l":2.73,"n":591,"o":2.79,"t":"2024-11-14T05:00:00Z","v":59802,"vw":2.760633},{"c":2.71,"h":2.78,"l":2.69,"n":476,"o":2.78,"t":"2024-11-15T05:00:00Z","v":45773,"vw":2.72063},{"c":2.68,"h":2.77,"l":2.64,"n":628,"o":2.71,"t":"2024-11-18T05:00:00Z","v":81832,"vw":2.708452},{"c":2.64,"h":2.71,"l":2.6257,"n":576,"o":2.65,"t":"2024-11-19T05:00:00Z","v":40816,"vw":2.653754},{"c":2.62,"h":2.67,"l":2.61,"n":466,"o":2.61,"t":"2024-11-20T05:00:00Z","v":74888,"vw":2.637183},{"c":2.59,"h":2.666,"l":2.58,"n":592,"o":2.62,"t":"2024-11-21T05:00:00Z","v":87082,"vw":2.611263},{"c":2.61,"h":2.64,"l":2.57,"n":500,"o":2.58,"t":"2024-11-22T05:00:00Z","v":84589,"vw":2.603307},{"c":2.64,"h":2.6499,"l":2.56,"n":530,"o":2.64,"t":"2024-11-25T05:00:00Z","v":56261,"vw":2.624259},{"c":2.65,"h":2.69,"l":2.59,"n":762,"o":2.62,"t":"2024-11-26T05:00:00Z","v":188181,"vw":2.626644},{"c":2.67,"h":2.71,"l":2.61,"n":405,"o":2.65,"t":"2024-11-27T05:00:00Z","v":57325,"vw":2.684176},{"c":2.7,"h":2.7299,"l":2.6048,"n":262,"o":2.61,"t":"2024-11-29T05:00:00Z","v":33117,"vw":2.693678},{"c":2.69,"h":2.7395,"l":2.58,"n":526,"o":2.58,"t":"2024-12-02T05:00:00Z","v":47455,"vw":2.67734},{"c":2.65,"h":2.68,"l":2.63,"n":447,"o":2.67,"t":"2024-12-03T05:00:00Z","v":36224,"vw":2.652311},{"c":2.565,"h":2.68,"l":2.55,"n":627,"o":2.62,"t":"2024-12-04T05:00:00Z","v":65467,"vw":2.59083},{"c":2.55,"h":2.6,"l":2.55,"n":566,"o":2.56,"t":"2024-12-05T05:00:00Z","v":80486,"vw":2.580805},{"c":2.58,"h":2.59,"l":2.5501,"n":547,"o":2.57,"t":"2024-12-06T05:00:00Z","v":83528,"vw":2.57225},{"c":2.59,"h":2.68,"l":2.57,"n":536,"o":2.57,"t":"2024-12-09T05:00:00Z","v":65161,"vw":2.621779},{"c":2.6,"h":2.65,"l":2.5714,"n":454,"o":2.58,"t":"2024-12-10T05:00:00Z","v":76419,"vw":2.622008},{"c":2.52,"h":2.58,"l":2.5,"n":603,"o":2.58,"t":"2024-12-11T05:00:00Z","v":123174,"vw":2.544204},{"c":2.44,"h":2.5199,"l":2.4209,"n":805,"o":2.5,"t":"2024-12-12T05:00:00Z","v":67413,"vw":2.464593},{"c":2.43,"h":2.45,"l":2.38,"n":561,"o":2.41,"t":"2024-12-13T05:00:00Z","v":83436,"vw":2.418359},{"c":2.37,"h":2.44,"l":2.37,"n":714,"o":2.4,"t":"2024-12-16T05:00:00Z","v":103626,"vw":2.401229},{"c":2.43,"h":2.4399,"l":2.34,"n":679,"o":2.34,"t":"2024-12-17T05:00:00Z","v":72065,"vw":2.381684},{"c":2.34,"h":2.48,"l":2.34,"n":574,"o":2.4,"t":"2024-12-18T05:00:00Z","v":99530,"vw":2.429232},{"c":2.34,"h":2.42,"l":2.31,"n":461,"o":2.34,"t":"2024-12-19T05:00:00Z","v":73107,"vw":2.337102},{"c":2.37,"h":2.4391,"l":2.3,"n":724,"o":2.3,"t":"2024-12-20T05:00:00Z","v":74125,"vw":2.39504},{"c":2.4,"h":2.4383,"l":2.37,"n":626,"o":2.37,"t":"2024-12-23T05:00:00Z","v":92242,"vw":2.389997},{"c":2.42,"h":2.45,"l":2.38,"n":292,"o":2.4,"t":"2024-12-24T05:00:00Z","v":41188,"vw":2.408951},{"c":2.4498,"h":2.47,"l":2.4101,"n":775,"o":2.44,"t":"2024-12-26T05:00:00Z","v":96869,"vw":2.441833},{"c":2.35,"h":2.44,"l":2.34,"n":850,"o":2.39,"t":"2024-12-27T05:00:00Z","v":115541,"vw":2.373498},{"c":2.35,"h":2.37,"l":2.3,"n":992,"o":2.33,"t":"2024-12-30T05:00:00Z","v":636861,"vw":2.35667},{"c":2.42,"h":2.45,"l":2.35,"n":990,"o":2.38,"t":"2024-12-31T05:00:00Z","v":139617,"vw":2.38179},{"c":2.54,"h":2.5698,"l":2.43,"n":764,"o":2.43,"t":"2025-01-02T05:00:00Z","v":84500,"vw":2.528517},{"c":2.59,"h":2.5963,"l":2.53,"n":516,"o":2.59,"t":"2025-01-03T05:00:00Z","v":47066,"vw":2.574764},{"c":2.55,"h":2.5701,"l":2.52,"n":411,"o":2.54,"t":"2025-01-06T05:00:00Z","v":41798,"vw":2.542939},{"c":2.5,"h":2.58,"l":2.5,"n":357,"o":2.54,"t":"2025-01-07T05:00:00Z","v":34996,"vw":2.522062},{"c":2.43,"h":2.5,"l":2.3961,"n":376,"o":2.5,"t":"2025-01-08T05:00:00Z","v":33533,"vw":2.430774},{"c":2.37,"h":2.4,"l":2.3501,"n":583,"o":2.4,"t":"2025-01-10T05:00:00Z","v":216167,"vw":2.3626},{"c":2.34,"h":2.36,"l":2.3,"n":454,"o":2.32,"t":"2025-01-13T05:00:00Z","v":41332,"vw":2.316903},{"c":2.3,"h":2.3671,"l":2.3,"n":631,"o":2.33,"t":"2025-01-14T05:00:00Z","v":31905,"vw":2.323687},{"c":2.32,"h":2.3437,"l":2.3,"n":373,"o":2.3437,"t":"2025-01-15T05:00:00Z","v":29259,"vw":2.313894},{"c":2.2815,"h":2.32,"l":2.28,"n":461,"o":2.3,"t":"2025-01-16T05:00:00Z","v":51457,"vw":2.294204},{"c":2.33,"h":2.35,"l":2.29,"n":485,"o":2.29,"t":"2025-01-17T05:00:00Z","v":76714,"vw":2.322531},{"c":2.3,"h":2.36,"l":2.3,"n":560,"o":2.31,"t":"2025-01-21T05:00:00Z","v":43034,"vw":2.324536},{"c":2.3,"h":2.32,"l":2.29,"n":461,"o":2.3,"t":"2025-01-22T05:00:00Z","v":45923,"vw":2.297718},{"c":2.26,"h":2.31,"l":2.25,"n":421,"o":2.27,"t":"2025-01-23T05:00:00Z","v":33394,"vw":2.273532},{"c":2.3195,"h":2.33,"l":2.2679,"n":406,"o":2.27,"t":"2025-01-24T05:00:00Z","v":41852,"vw":2.298342},{"c":2.25,"h":2.32,"l":2.25,"n":500,"o":2.28,"t":"2025-01-27T05:00:00Z","v":52697,"vw":2.274033},{"c":2.26,"h":2.2753,"l":2.2334,"n":357,"o":2.25,"t":"2025-01-28T05:00:00Z","v":49749,"vw":2.256121},{"c":2.24,"h":2.2997,"l":2.21,"n":454,"o":2.24,"t":"2025-01-29T05:00:00Z","v":114097,"vw":2.228529},{"c":2.26,"h":2.2999,"l":2.23,"n":337,"o":2.25,"t":"2025-01-30T05:00:00Z","v":51208,"vw":2.258085},{"c":2.24,"h":2.3,"l":2.24,"n":335,"o":2.24,"t":"2025-01-31T05:00:00Z","v":40227,"vw":2.272724},{"c":2.2068,"h":2.22,"l":2.17,"n":561,"o":2.21,"t":"2025-02-03T05:00:00Z","v":61211,"vw":2.193671},{"c":2.27,"h":2.3,"l":2.18,"n":556,"o":2.21,"t":"2025-02-04T05:00:00Z","v":44536,"vw":2.259758},{"c":2.36,"h":2.44,"l":2.3,"n":599,"o":2.3,"t":"2025-02-05T05:00:00Z","v":112717,"vw":2.391492},{"c":2.42,"h":2.42,"l":2.37,"n":513,"o":2.37,"t":"2025-02-06T05:00:00Z","v":41905,"vw":2.398081},{"c":2.34,"h":2.39,"l":2.3101,"n":331,"o":2.39,"t":"2025-02-07T05:00:00Z","v":44224,"vw":2.338323},{"c":2.31,"h":2.3399,"l":2.3,"n":315,"o":2.32,"t":"2025-02-10T05:00:00Z","v":59432,"vw":2.313569},{"c":2.25,"h":2.3299,"l":2.23,"n":413,"o":2.29,"t":"2025-02-11T05:00:00Z","v":49227,"vw":2.265292},{"c":2.2698,"h":2.2809,"l":2.22,"n":297,"o":2.22,"t":"2025-02-12T05:00:00Z","v":37904,"vw":2.260004},{"c":2.28,"h":2.32,"l":2.25,"n":373,"o":2.29,"t":"2025-02-13T05:00:00Z","v":46003,"vw":2.28629},{"c":2.26,"h":2.31,"l":2.23,"n":670,"o":2.28,"t":"2025-02-14T05:00:00Z","v":88846,"vw":2.246675},{"c":2.21,"h":2.2604,"l":2.2,"n":943,"o":2.26,"t":"2025-02-18T05:00:00Z","v":47934,"vw":2.227017},{"c":2.18,"h":2.2248,"l":2.15,"n":1015,"o":2.2,"t":"2025-02-19T05:00:00Z","v":81271,"vw":2.173063},{"c":2.2112,"h":2.2112,"l":2.16,"n":713,"o":2.18,"t":"2025-02-20T05:00:00Z","v":41499,"vw":2.185937},{"c":2.21,"h":2.2399,"l":2.15,"n":340,"o":2.21,"t":"2025-02-21T05:00:00Z","v":41397,"vw":2.189503},{"c":2.15,"h":2.19,"l":2.14,"n":637,"o":2.18,"t":"2025-02-24T05:00:00Z","v":70033,"vw":2.160114},{"c":2.1,"h":2.1499,"l":2.0801,"n":1038,"o":2.13,"t":"2025-02-25T05:00:00Z","v":67572,"vw":2.107821},{"c":2.1,"h":2.13,"l":2.09,"n":475,"o":2.1,"t":"2025-02-26T05:00:00Z","v":34225,"vw":2.111294},{"c":2.12,"h":2.1595,"l":2.08,"n":583,"o":2.1,"t":"2025-02-27T05:00:00Z","v":61561,"vw":2.127323},{"c":2.11,"h":2.12,"l":2.09,"n":411,"o":2.1,"t":"2025-02-28T05:00:00Z","v":28085,"vw":2.105293},{"c":2.03,"h":2.12,"l":2.03,"n":538,"o":2.11,"t":"2025-03-03T05:00:00Z","v":40595,"vw":2.08596},{"c":1.97,"h":2.015,"l":1.93,"n":816,"o":2.01,"t":"2025-03-04T05:00:00Z","v":102836,"vw":1.970249},{"c":2.06,"h":2.0785,"l":1.9676,"n":413,"o":1.97,"t":"2025-03-05T05:00:00Z","v":55933,"vw":2.006817},{"c":2.0109,"h":2.0596,"l":1.9846,"n":592,"o":2.04,"t":"2025-03-06T05:00:00Z","v":52184,"vw":2.020478},{"c":2.01,"h":2.0499,"l":1.95,"n":519,"o":1.97,"t":"2025-03-07T05:00:00Z","v":93698,"vw":1.989503},{"c":1.9328,"h":2.0027,"l":1.91,"n":544,"o":1.98,"t":"2025-03-10T04:00:00Z","v":42570,"vw":1.969385},{"c":1.9263,"h":1.96,"l":1.9,"n":493,"o":1.93,"t":"2025-03-11T04:00:00Z","v":64795,"vw":1.914004},{"c":1.9579,"h":1.98,"l":1.92,"n":448,"o":1.93,"t":"2025-03-12T04:00:00Z","v":76270,"vw":1.961474},{"c":1.8768,"h":1.97,"l":1.87,"n":545,"o":1.95,"t":"2025-03-13T04:00:00Z","v":28825,"vw":1.899783},{"c":1.9205,"h":1.94,"l":1.89,"n":482,"o":1.9,"t":"2025-03-14T04:00:00Z","v":26574,"vw":1.910888},{"c":1.9457,"h":1.97,"l":1.9,"n":410,"o":1.92,"t":"2025-03-17T04:00:00Z","v":39317,"vw":1.943144},{"c":1.9195,"h":1.97,"l":1.9061,"n":337,"o":1.93,"t":"2025-03-18T04:00:00Z","v":44592,"vw":1.94184},{"c":1.93,"h":1.9337,"l":1.89,"n":426,"o":1.89,"t":"2025-03-19T04:00:00Z","v":33525,"vw":1.922694},{"c":1.905,"h":1.9386,"l":1.9,"n":269,"o":1.91,"t":"2025-03-20T04:00:00Z","v":17321,"vw":1.913964},{"c":1.883,"h":1.9096,"l":1.87,"n":585,"o":1.9,"t":"2025-03-21T04:00:00Z","v":41090,"vw":1.883696},{"c":1.9,"h":1.91,"l":1.8809,"n":434,"o":1.89,"t":"2025-03-24T04:00:00Z","v":16849,"vw":1.896143},{"c":1.86,"h":1.9747,"l":1.8512,"n":518,"o":1.92,"t":"2025-03-25T04:00:00Z","v":91944,"vw":1.879302},{"c":1.81,"h":1.9,"l":1.8,"n":492,"o":1.87,"t":"2025-03-26T04:00:00Z","v":53299,"vw":1.823799},{"c":1.8321,"h":1.8599,"l":1.7814,"n":342,"o":1.81,"t":"2025-03-27T04:00:00Z","v":23040,"vw":1.824265},{"c":1.795,"h":1.87,"l":1.761,"n":551,"o":1.82,"t":"2025-03-28T04:00:00Z","v":56292,"vw":1.821221},{"c":1.7711,"h":1.79,"l":1.72,"n":553,"o":1.75,"t":"2025-03-31T04:00:00Z","v":93262,"vw":1.738489},{"c":1.77,"h":1.83,"l":1.75,"n":306,"o":1.76,"t":"2025-04-01T04:00:00Z","v":27625,"vw":1.790943},{"c":1.7771,"h":1.78,"l":1.73,"n":350,"o":1.75,"t":"2025-04-02T04:00:00Z","v":93079,"vw":1.735043},{"c":1.7,"h":1.76,"l":1.68,"n":480,"o":1.7,"t":"2025-04-03T04:00:00Z","v":82823,"vw":1.705817},{"c":1.5691,"h":1.68,"l":1.5531,"n":684,"o":1.66,"t":"2025-04-04T04:00:00Z","v":78195,"vw":1.595463},{"c":1.5367,"h":1.5794,"l":1.45,"n":763,"o":1.5,"t":"2025-04-07T04:00:00Z","v":196912,"vw":1.511582},{"c":1.4995,"h":1.59,"l":1.4739,"n":444,"o":1.55,"t":"2025-04-08T04:00:00Z","v":48011,"vw":1.533765},{"c":1.6007,"h":1.62,"l":1.46,"n":409,"o":1.49,"t":"2025-04-09T04:00:00Z","v":41024,"vw":1.566142},{"c":1.5794,"h":1.61,"l":1.5209,"n":335,"o":1.61,"t":"2025-04-10T04:00:00Z","v":33976,"vw":1.577042},{"c":1.59,"h":1.62,"l":1.56,"n":505,"o":1.58,"t":"2025-04-11T04:00:00Z","v":151898,"vw":1.600131},{"c":1.62,"h":1.64,"l":1.5851,"n":316,"o":1.64,"t":"2025-04-14T04:00:00Z","v":43789,"vw":1.604049},{"c":1.66,"h":1.6699,"l":1.63,"n":312,"o":1.66,"t":"2025-04-15T04:00:00Z","v":24267,"vw":1.648407},{"c":1.6944,"h":1.73,"l":1.65,"n":264,"o":1.68,"t":"2025-04-16T04:00:00Z","v":30520,"vw":1.691279},{"c":1.7586,"h":1.7599,"l":1.6394,"n":388,"o":1.74,"t":"2025-04-17T04:00:00Z","v":67391,"vw":1.727017},{"c":1.68,"h":1.8399,"l":1.6629,"n":307,"o":1.77,"t":"2025-04-21T04:00:00Z","v":52952,"vw":1.703071},{"c":1.76,"h":1.76,"l":1.67,"n":464,"o":1.68,"t":"2025-04-22T04:00:00Z","v":54046,"vw":1.714787},{"c":1.7647,"h":1.8499,"l":1.6711,"n":268,"o":1.76,"t":"2025-04-23T04:00:00Z","v":39385,"vw":1.740236},{"c":1.8954,"h":1.93,"l":1.75,"n":391,"o":1.75,"t":"2025-04-24T04:00:00Z","v":30852,"vw":1.852715},{"c":1.9007,"h":1.99,"l":1.86,"n":399,"o":1.86,"t":"2025-04-25T04:00:00Z","v":54422,"vw":1.953945},{"c":1.8553,"h":1.96,"l":1.7992,"n":292,"o":1.96,"t":"2025-04-28T04:00:00Z","v":18568,"vw":1.855301},{"c":1.92,"h":1.98,"l":1.85,"n":358,"o":1.85,"t":"2025-04-29T04:00:00Z","v":78864,"vw":1.875442},{"c":2.028,"h":2.0699,"l":1.856,"n":430,"o":1.89,"t":"2025-04-30T04:00:00Z","v":58768,"vw":1.998959},{"c":1.9689,"h":2.0888,"l":1.9601,"n":373,"o":2.08,"t":"2025-05-01T04:00:00Z","v":41215,"vw":2.003603},{"c":1.9697,"h":2.02,"l":1.95,"n":308,"o":2.02,"t":"2025-05-02T04:00:00Z","v":26454,"vw":1.966157},{"c":1.9438,"h":1.97,"l":1.92,"n":270,"o":1.93,"t":"2025-05-05T04:00:00Z","v":17807,"vw":1.932729},{"c":1.8893,"h":1.92,"l":1.87,"n":231,"o":1.92,"t":"2025-05-06T04:00:00Z","v":10202,"vw":1.900861},{"c":1.8596,"h":1.9199,"l":1.84,"n":249,"o":1.89,"t":"2025-05-07T04:00:00Z","v":32901,"vw":1.859135},{"c":1.86,"h":1.88,"l":1.85,"n":272,"o":1.88,"t":"2025-05-08T04:00:00Z","v":13118,"vw":1.862229},{"c":1.8,"h":1.87,"l":1.8,"n":337,"o":1.83,"t":"2025-05-09T04:00:00Z","v":50435,"vw":1.842738},{"c":1.8554,"h":1.89,"l":1.82,"n":477,"o":1.87,"t":"2025-05-12T04:00:00Z","v":43139,"vw":1.848456},{"c":1.91,"h":1.929,"l":1.87,"n":382,"o":1.89,"t":"2025-05-13T04:00:00Z","v":70787,"vw":1.897535},{"c":1.9485,"h":1.96,"l":1.91,"n":353,"o":1.95,"t":"2025-05-14T04:00:00Z","v":26828,"vw":1.93674},{"c":1.93,"h":1.975,"l":1.89,"n":320,"o":1.89,"t":"2025-05-15T04:00:00Z","v":44728,"vw":1.906452},{"c":1.93,"h":1.995,"l":1.92,"n":367,"o":1.92,"t":"2025-05-16T04:00:00Z","v":36799,"vw":1.971582},{"c":1.9687,"h":1.97,"l":1.9105,"n":491,"o":1.96,"t":"2025-05-19T04:00:00Z","v":119073,"vw":1.956645},{"c":1.98,"h":2.02,"l":1.94,"n":342,"o":1.94,"t":"2025-05-20T04:00:00Z","v":22402,"vw":1.98682},{"c":1.92,"h":2.07,"l":1.92,"n":286,"o":1.94,"t":"2025-05-21T04:00:00Z","v":20295,"vw":1.982935},{"c":1.98,"h":2.004,"l":1.9202,"n":414,"o":1.95,"t":"2025-05-22T04:00:00Z","v":66248,"vw":1.989233},{"c":1.98,"h":2,"l":1.92,"n":391,"o":1.92,"t":"2025-05-23T04:00:00Z","v":114421,"vw":1.960606},{"c":1.9447,"h":2,"l":1.93,"n":365,"o":1.97,"t":"2025-05-27T04:00:00Z","v":28261,"vw":1.96332},{"c":1.9545,"h":1.9599,"l":1.9,"n":236,"o":1.9,"t":"2025-05-28T04:00:00Z","v":13637,"vw":1.936319},{"c":1.9641,"h":1.984,"l":1.93,"n":272,"o":1.93,"t":"2025-05-29T04:00:00Z","v":16658,"vw":1.960394},{"c":1.95,"h":1.98,"l":1.93,"n":247,"o":1.94,"t":"2025-05-30T04:00:00Z","v":25912,"vw":1.953039},{"c":1.92,"h":2,"l":1.91,"n":280,"o":1.91,"t":"2025-06-02T04:00:00Z","v":25086,"vw":1.960946},{"c":1.96,"h":1.97,"l":1.91,"n":329,"o":1.91,"t":"2025-06-03T04:00:00Z","v":32644,"vw":1.935545},{"c":1.97,"h":1.99,"l":1.94,"n":293,"o":1.97,"t":"2025-06-04T04:00:00Z","v":42919,"vw":1.961941},{"c":1.94,"h":1.96,"l":1.92,"n":269,"o":1.92,"t":"2025-06-05T04:00:00Z","v":32198,"vw":1.935494},{"c":1.94,"h":1.97,"l":1.92,"n":308,"o":1.97,"t":"2025-06-06T04:00:00Z","v":22246,"vw":1.948778},{"c":1.95,"h":1.97,"l":1.912,"n":318,"o":1.95,"t":"2025-06-09T04:00:00Z","v":214467,"vw":1.931085},{"c":1.93,"h":1.9584,"l":1.91,"n":408,"o":1.93,"t":"2025-06-10T04:00:00Z","v":44312,"vw":1.93268},{"c":1.9,"h":1.96,"l":1.9,"n":370,"o":1.96,"t":"2025-06-11T04:00:00Z","v":35380,"vw":1.935223},{"c":1.91,"h":1.91,"l":1.8901,"n":257,"o":1.9,"t":"2025-06-12T04:00:00Z","v":22061,"vw":1.904016},{"c":1.8531,"h":1.91,"l":1.85,"n":305,"o":1.91,"t":"2025-06-13T04:00:00Z","v":19977,"vw":1.867425},{"c":1.8552,"h":1.89,"l":1.84,"n":364,"o":1.89,"t":"2025-06-16T04:00:00Z","v":30632,"vw":1.86351},{"c":1.83,"h":1.8641,"l":1.82,"n":306,"o":1.82,"t":"2025-06-17T04:00:00Z","v":31535,"vw":1.830126},{"c":1.83,"h":1.86,"l":1.81,"n":300,"o":1.82,"t":"2025-06-18T04:00:00Z","v":41720,"vw":1.829109},{"c":1.81,"h":1.8379,"l":1.8,"n":270,"o":1.8,"t":"2025-06-20T04:00:00Z","v":27738,"vw":1.809493},{"c":1.76,"h":1.79,"l":1.75,"n":418,"o":1.76,"t":"2025-06-23T04:00:00Z","v":55039,"vw":1.770094},{"c":1.8,"h":1.81,"l":1.75,"n":286,"o":1.75,"t":"2025-06-24T04:00:00Z","v":132501,"vw":1.806405},{"c":1.8339,"h":1.8452,"l":1.78,"n":253,"o":1.79,"t":"2025-06-25T04:00:00Z","v":19726,"vw":1.795268},{"c":1.87,"h":1.875,"l":1.8133,"n":272,"o":1.82,"t":"2025-06-26T04:00:00Z","v":27487,"vw":1.846492},{"c":1.8259,"h":1.9,"l":1.8245,"n":234,"o":1.87,"t":"2025-06-27T04:00:00Z","v":29388,"vw":1.864142},{"c":1.8945,"h":1.9,"l":1.82,"n":349,"o":1.82,"t":"2025-06-30T04:00:00Z","v":37345,"vw":1.856915},{"c":1.899,"h":1.9175,"l":1.87,"n":283,"o":1.91,"t":"2025-07-01T04:00:00Z","v":22236,"vw":1.895073},{"c":1.94,"h":1.96,"l":1.88,"n":382,"o":1.88,"t":"2025-07-02T04:00:00Z","v":62673,"vw":1.923901},{"c":1.98,"h":1.98,"l":1.9503,"n":215,"o":1.97,"t":"2025-07-03T04:00:00Z","v":29573,"vw":1.972297},{"c":1.9521,"h":1.98,"l":1.92,"n":654,"o":1.92,"t":"2025-07-07T04:00:00Z","v":66735,"vw":1.956566},{"c":2.05,"h":2.0799,"l":1.94,"n":400,"o":1.94,"t":"2025-07-08T04:00:00Z","v":38770,"vw":2.021643},{"c":2.12,"h":2.12,"l":2.07,"n":419,"o":2.07,"t":"2025-07-09T04:00:00Z","v":35447,"vw":2.101556},{"c":2.1989,"h":2.28,"l":2.12,"n":553,"o":2.12,"t":"2025-07-10T04:00:00Z","v":72963,"vw":2.218353},{"c":2.15,"h":2.24,"l":2.1205,"n":425,"o":2.24,"t":"2025-07-11T04:00:00Z","v":100866,"vw":2.179811},{"c":2.14,"h":2.2,"l":2.13,"n":392,"o":2.15,"t":"2025-07-14T04:00:00Z","v":30464,"vw":2.151617},{"c":2.04,"h":2.24,"l":2.03,"n":420,"o":2.15,"t":"2025-07-15T04:00:00Z","v":72267,"vw":2.081137},{"c":2.04,"h":2.07,"l":2.01,"n":272,"o":2.01,"t":"2025-07-16T04:00:00Z","v":24715,"vw":2.033577},{"c":2.1,"h":2.1,"l":2.05,"n":324,"o":2.08,"t":"2025-07-17T04:00:00Z","v":20827,"vw":2.082065},{"c":2.05,"h":2.1995,"l":2.04,"n":331,"o":2.09,"t":"2025-07-18T04:00:00Z","v":28236,"vw":2.082109},{"c":2.15,"h":2.16,"l":2.02,"n":410,"o":2.02,"t":"2025-07-21T04:00:00Z","v":56390,"vw":2.105267},{"c":2.18,"h":2.19,"l":2.11,"n":361,"o":2.11,"t":"2025-07-22T04:00:00Z","v":26404,"vw":2.170077},{"c":2.1726,"h":2.22,"l":2.16,"n":295,"o":2.18,"t":"2025-07-23T04:00:00Z","v":14152,"vw":2.179813},{"c":2.16,"h":2.18,"l":2.14,"n":352,"o":2.16,"t":"2025-07-24T04:00:00Z","v":51946,"vw":2.158399},{"c":2.2684,"h":2.28,"l":2.15,"n":460,"o":2.15,"t":"2025-07-25T04:00:00Z","v":88833,"vw":2.238662},{"c":2.27,"h":2.28,"l":2.23,"n":398,"o":2.23,"t":"2025-07-28T04:00:00Z","v":58984,"vw":2.261764},{"c":2.13,"h":2.26,"l":2.13,"n":330,"o":2.26,"t":"2025-07-29T04:00:00Z","v":70356,"vw":2.189185},{"c":2.15,"h":2.2,"l":2.15,"n":291,"o":2.16,"t":"2025-07-30T04:00:00Z","v":23666,"vw":2.170582},{"c":2.151,"h":2.218,"l":2.15,"n":230,"o":2.16,"t":"2025-07-31T04:00:00Z","v":19294,"vw":2.174733},{"c":2.2276,"h":2.24,"l":2.1149,"n":372,"o":2.15,"t":"2025-08-01T04:00:00Z","v":55612,"vw":2.201482},{"c":2.3489,"h":2.37,"l":2.21,"n":548,"o":2.21,"t":"2025-08-04T04:00:00Z","v":60765,"vw":2.286179},{"c":2.35,"h":2.44,"l":2.33,"n":507,"o":2.41,"t":"2025-08-05T04:00:00Z","v":109983,"vw":2.384196},{"c":2.355,"h":2.44,"l":2.34,"n":394,"o":2.44,"t":"2025-08-06T04:00:00Z","v":91112,"vw":2.382533},{"c":2.39,"h":2.4,"l":2.32,"n":380,"o":2.4,"t":"2025-08-07T04:00:00Z","v":87458,"vw":2.368777},{"c":2.47,"h":2.505,"l":2.35,"n":540,"o":2.39,"t":"2025-08-08T04:00:00Z","v":73860,"vw":2.438584},{"c":3.07,"h":3.08,"l":2.7101,"n":1833,"o":2.73,"t":"2025-08-11T04:00:00Z","v":647993,"vw":2.910308},{"c":3.05,"h":3.19,"l":3,"n":1240,"o":3.19,"t":"2025-08-12T04:00:00Z","v":307998,"vw":3.079618},{"c":3.26,"h":3.27,"l":3.05,"n":1098,"o":3.11,"t":"2025-08-13T04:00:00Z","v":166228,"vw":3.176661},{"c":3.25,"h":3.33,"l":3.17,"n":851,"o":3.2,"t":"2025-08-14T04:00:00Z","v":136396,"vw":3.281717},{"c":3,"h":3.3,"l":3,"n":748,"o":3.3,"t":"2025-08-15T04:00:00Z","v":121524,"vw":3.161781},{"c":3.27,"h":3.2799,"l":3.01,"n":765,"o":3.01,"t":"2025-08-18T04:00:00Z","v":123269,"vw":3.204566},{"c":3.06,"h":3.4,"l":3.05,"n":748,"o":3.4,"t":"2025-08-19T04:00:00Z","v":182914,"vw":3.244408},{"c":3.23,"h":3.23,"l":3.02,"n":675,"o":3.13,"t":"2025-08-20T04:00:00Z","v":127922,"vw":3.124805},{"c":3.31,"h":3.34,"l":3.1,"n":538,"o":3.24,"t":"2025-08-21T04:00:00Z","v":66619,"vw":3.239422},{"c":3.385,"h":3.403,"l":3.29,"n":573,"o":3.38,"t":"2025-08-22T04:00:00Z","v":59783,"vw":3.369185},{"c":3.49,"h":3.5,"l":3.39,"n":678,"o":3.39,"t":"2025-08-25T04:00:00Z","v":86056,"vw":3.456375},{"c":3.53,"h":3.5699,"l":3.4,"n":601,"o":3.52,"t":"2025-08-26T04:00:00Z","v":102062,"vw":3.45462},{"c":3.59,"h":3.61,"l":3.48,"n":521,"o":3.53,"t":"2025-08-27T04:00:00Z","v":88055,"vw":3.550347},{"c":3.68,"h":3.82,"l":3.6014,"n":839,"o":3.675,"t":"2025-08-28T04:00:00Z","v":133874,"vw":3.733983},{"c":3.71,"h":3.78,"l":3.51,"n":822,"o":3.78,"t":"2025-08-29T04:00:00Z","v":232244,"vw":3.579614},{"c":3.4,"h":3.62,"l":3.33,"n":865,"o":3.53,"t":"2025-09-02T04:00:00Z","v":135132,"vw":3.431411},{"c":3.16,"h":3.55,"l":3.11,"n":1032,"o":3.55,"t":"2025-09-03T04:00:00Z","v":177023,"vw":3.351633},{"c":3.1601,"h":3.23,"l":3.06,"n":503,"o":3.13,"t":"2025-09-04T04:00:00Z","v":53620,"vw":3.115162},{"c":3.2353,"h":3.4,"l":3.07,"n":532,"o":3.4,"t":"2025-09-05T04:00:00Z","v":64945,"vw":3.233899},{"c":3.195,"h":3.2648,"l":3.1703,"n":389,"o":3.23,"t":"2025-09-08T04:00:00Z","v":22299,"vw":3.204506},{"c":3.27,"h":3.34,"l":3.16,"n":410,"o":3.17,"t":"2025-09-09T04:00:00Z","v":50665,"vw":3.274158},{"c":3.1598,"h":3.3,"l":3.155,"n":622,"o":3.29,"t":"2025-09-10T04:00:00Z","v":101551,"vw":3.27194},{"c":3.063,"h":3.34,"l":3.06,"n":410,"o":3.06,"t":"2025-09-11T04:00:00Z","v":34898,"vw":3.134775},{"c":3.073,"h":3.3399,"l":3.06,"n":397,"o":3.09,"t":"2025-09-12T04:00:00Z","v":55602,"vw":3.093968},{"c":3.07,"h":3.13,"l":3.03,"n":492,"o":3.12,"t":"2025-09-15T04:00:00Z","v":70225,"vw":3.070594},{"c":3.1885,"h":3.208,"l":3.07,"n":498,"o":3.07,"t":"2025-09-16T04:00:00Z","v":70172,"vw":3.128085},{"c":3.12,"h":3.18,"l":3.0403,"n":358,"o":3.11,"t":"2025-09-17T04:00:00Z","v":43051,"vw":3.135905},{"c":3.261,"h":3.31,"l":3.09,"n":441,"o":3.09,"t":"2025-09-18T04:00:00Z","v":54925,"vw":3.19873},{"c":3.2055,"h":3.332,"l":3.187,"n":374,"o":3.32,"t":"2025-09-19T04:00:00Z","v":46379,"vw":3.272393},{"c":3.2109,"h":3.28,"l":3.1803,"n":351,"o":3.28,"t":"2025-09-22T04:00:00Z","v":26818,"vw":3.231218},{"c":3.1911,"h":3.32,"l":3.1901,"n":400,"o":3.2,"t":"2025-09-23T04:00:00Z","v":61708,"vw":3.253118},{"c":3.3287,"h":3.3492,"l":3.16,"n":442,"o":3.18,"t":"2025-09-24T04:00:00Z","v":54421,"vw":3.283443},{"c":3.18,"h":3.3,"l":3.15,"n":393,"o":3.26,"t":"2025-09-25T04:00:00Z","v":72228,"vw":3.237902},{"c":3.068,"h":3.1872,"l":3.0527,"n":352,"o":3.18,"t":"2025-09-26T04:00:00Z","v":28485,"vw":3.112029},{"c":3.71,"h":3.73,"l":3.3609,"n":1484,"o":3.54,"t":"2025-09-29T04:00:00Z","v":308010,"vw":3.584187},{"c":3.53,"h":3.76,"l":3.46,"n":1129,"o":3.76,"t":"2025-09-30T04:00:00Z","v":345440,"vw":3.597414},{"c":3.48,"h":3.58,"l":3.43,"n":607,"o":3.45,"t":"2025-10-01T04:00:00Z","v":98417,"vw":3.472675},{"c":3.53,"h":3.5622,"l":3.42,"n":505,"o":3.47,"t":"2025-10-02T04:00:00Z","v":87653,"vw":3.483144},{"c":3.5,"h":3.61,"l":3.45,"n":690,"o":3.57,"t":"2025-10-03T04:00:00Z","v":124777,"vw":3.515961},{"c":3.63,"h":3.69,"l":3.4801,"n":635,"o":3.49,"t":"2025-10-06T04:00:00Z","v":495431,"vw":3.525101},{"c":3.7,"h":3.78,"l":3.62,"n":1207,"o":3.63,"t":"2025-10-07T04:00:00Z","v":473182,"vw":3.699044},{"c":3.75,"h":3.8,"l":3.6704,"n":755,"o":3.73,"t":"2025-10-08T04:00:00Z","v":294481,"vw":3.732699},{"c":3.83,"h":3.94,"l":3.72,"n":794,"o":3.84,"t":"2025-10-09T04:00:00Z","v":140061,"vw":3.831406},{"c":3.49,"h":3.83,"l":3.45,"n":802,"o":3.83,"t":"2025-10-10T04:00:00Z","v":172826,"vw":3.580957},{"c":3.64,"h":3.64,"l":3.45,"n":480,"o":3.52,"t":"2025-10-13T04:00:00Z","v":62021,"vw":3.520801},{"c":3.54,"h":3.6,"l":3.47,"n":576,"o":3.52,"t":"2025-10-14T04:00:00Z","v":63401,"vw":3.543366},{"c":3.68,"h":3.7899,"l":3.49,"n":627,"o":3.55,"t":"2025-10-15T04:00:00Z","v":116844,"vw":3.593713},{"c":3.52,"h":3.76,"l":3.5,"n":783,"o":3.76,"t":"2025-10-16T04:00:00Z","v":185867,"vw":3.606919},{"c":3.37,"h":3.5,"l":3.35,"n":574,"o":3.5,"t":"2025-10-17T04:00:00Z","v":133367,"vw":3.40147},{"c":3.46,"h":3.51,"l":3.36,"n":494,"o":3.51,"t":"2025-10-20T04:00:00Z","v":82153,"vw":3.458691},{"c":3.3,"h":3.46,"l":3.2974,"n":667,"o":3.43,"t":"2025-10-21T04:00:00Z","v":233600,"vw":3.353436},{"c":3.17,"h":3.25,"l":3.13,"n":397,"o":3.24,"t":"2025-10-22T04:00:00Z","v":62534,"vw":3.167331},{"c":3.25,"h":3.31,"l":3.15,"n":541,"o":3.18,"t":"2025-10-23T04:00:00Z","v":72083,"vw":3.244434},{"c":3.36,"h":3.3985,"l":3.33,"n":362,"o":3.39,"t":"2025-10-24T04:00:00Z","v":50961,"vw":3.370188},{"c":3.27,"h":3.3534,"l":3.22,"n":458,"o":3.35,"t":"2025-10-27T04:00:00Z","v":240144,"vw":3.250535},{"c":3.14,"h":3.25,"l":3.13,"n":342,"o":3.25,"t":"2025-10-28T04:00:00Z","v":33162,"vw":3.20253},{"c":3.18,"h":3.21,"l":3.11,"n":340,"o":3.21,"t":"2025-10-29T04:00:00Z","v":34479,"vw":3.158756},{"c":3.07,"h":3.16,"l":3.07,"n":331,"o":3.16,"t":"2025-10-30T04:00:00Z","v":15021,"vw":3.118187},{"c":3.16,"h":3.19,"l":3.08,"n":345,"o":3.12,"t":"2025-10-31T04:00:00Z","v":64944,"vw":3.11678},{"c":3.17,"h":3.22,"l":3.13,"n":313,"o":3.18,"t":"2025-11-03T05:00:00Z","v":16076,"vw":3.175487},{"c":3,"h":3.11,"l":3,"n":523,"o":3.07,"t":"2025-11-04T05:00:00Z","v":88316,"vw":3.026552},{"c":3.02,"h":3.08,"l":2.96,"n":294,"o":3,"t":"2025-11-05T05:00:00Z","v":22016,"vw":3.019837},{"c":2.89,"h":3.02,"l":2.86,"n":379,"o":2.98,"t":"2025-11-06T05:00:00Z","v":45368,"vw":2.933112},{"c":2.9796,"h":2.9965,"l":2.78,"n":375,"o":2.9,"t":"2025-11-07T05:00:00Z","v":32216,"vw":2.869101},{"c":3.26,"h":3.28,"l":3.1,"n":480,"o":3.1,"t":"2025-11-10T05:00:00Z","v":56694,"vw":3.196335},{"c":3.2217,"h":3.289,"l":3.18,"n":301,"o":3.25,"t":"2025-11-11T05:00:00Z","v":30294,"vw":3.244434},{"c":3.15,"h":3.22,"l":3.09,"n":315,"o":3.22,"t":"2025-11-12T05:00:00Z","v":24718,"vw":3.160899},{"c":3,"h":3.1486,"l":3,"n":345,"o":3.13,"t":"2025-11-13T05:00:00Z","v":54712,"vw":3.065461},{"c":2.82,"h":3.0017,"l":2.79,"n":475,"o":2.9,"t":"2025-11-14T05:00:00Z","v":40429,"vw":2.917832},{"c":2.761,"h":2.91,"l":2.75,"n":416,"o":2.78,"t":"2025-11-17T05:00:00Z","v":55559,"vw":2.857714},{"c":2.79,"h":2.85,"l":2.7,"n":320,"o":2.72,"t":"2025-11-18T05:00:00Z","v":21619,"vw":2.752051},{"c":2.7045,"h":2.86,"l":2.67,"n":300,"o":2.86,"t":"2025-11-19T05:00:00Z","v":25105,"vw":2.76606},{"c":2.6083,"h":2.7895,"l":2.5301,"n":484,"o":2.71,"t":"2025-11-20T05:00:00Z","v":37032,"vw":2.687069},{"c":2.74,"h":2.7499,"l":2.59,"n":440,"o":2.61,"t":"2025-11-21T05:00:00Z","v":32048,"vw":2.649467},{"c":2.85,"h":2.9749,"l":2.6368,"n":520,"o":2.7,"t":"2025-11-24T05:00:00Z","v":36332,"vw":2.816956},{"c":2.8052,"h":2.85,"l":2.7649,"n":219,"o":2.85,"t":"2025-11-25T05:00:00Z","v":12086,"vw":2.799061},{"c":2.88,"h":2.91,"l":2.775,"n":366,"o":2.78,"t":"2025-11-26T05:00:00Z","v":46223,"vw":2.851313},{"c":2.8906,"h":2.94,"l":2.88,"n":223,"o":2.94,"t":"2025-11-28T05:00:00Z","v":21154,"vw":2.90756},{"c":2.97,"h":2.9775,"l":2.7389,"n":355,"o":2.85,"t":"2025-12-01T05:00:00Z","v":36894,"vw":2.872598},{"c":2.9,"h":2.9888,"l":2.85,"n":316,"o":2.97,"t":"2025-12-02T05:00:00Z","v":22822,"vw":2.931301},{"c":2.9,"h":2.97,"l":2.842,"n":260,"o":2.97,"t":"2025-12-03T05:00:00Z","v":22577,"vw":2.92278},{"c":2.94,"h":2.98,"l":2.85,"n":226,"o":2.85,"t":"2025-12-04T05:00:00Z","v":14279,"vw":2.926684},{"c":2.92,"h":3,"l":2.9,"n":303,"o":2.92,"t":"2025-12-05T05:00:00Z","v":24202,"vw":2.935806},{"c":2.7627,"h":2.91,"l":2.74,"n":366,"o":2.91,"t":"2025-12-08T05:00:00Z","v":33884,"vw":2.821129},{"c":2.8748,"h":2.92,"l":2.76,"n":277,"o":2.83,"t":"2025-12-09T05:00:00Z","v":28719,"vw":2.857437},{"c":2.9,"h":2.92,"l":2.82,"n":311,"o":2.82,"t":"2025-12-10T05:00:00Z","v":41104,"vw":2.862992},{"c":2.9,"h":2.95,"l":2.83,"n":363,"o":2.84,"t":"2025-12-11T05:00:00Z","v":45419,"vw":2.86701},{"c":3.9,"h":3.96,"l":3.34,"n":3314,"o":3.54,"t":"2025-12-12T05:00:00Z","v":547994,"vw":3.661836},{"c":3.61,"h":4.34,"l":3.5829,"n":2821,"o":4.25,"t":"2025-12-15T05:00:00Z","v":670486,"vw":3.845551},{"c":4.12,"h":4.18,"l":3.619,"n":1765,"o":3.65,"t":"2025-12-16T05:00:00Z","v":272701,"vw":3.933867},{"c":4.21,"h":4.48,"l":4.1915,"n":2964,"o":4.41,"t":"2025-12-17T05:00:00Z","v":1143458,"vw":4.368458},{"c":3.66,"h":4.5256,"l":3.54,"n":3881,"o":4.4,"t":"2025-12-18T05:00:00Z","v":1515815,"vw":4.22434},{"c":3.54,"h":3.9899,"l":3.5,"n":1736,"o":3.9,"t":"2025-12-19T05:00:00Z","v":331753,"vw":3.626029},{"c":3.26,"h":3.6,"l":3.2501,"n":1264,"o":3.56,"t":"2025-12-22T05:00:00Z","v":206395,"vw":3.369292},{"c":3.33,"h":3.3885,"l":3.147,"n":656,"o":3.23,"t":"2025-12-23T05:00:00Z","v":75229,"vw":3.257148},{"c":3.35,"h":3.4,"l":3.2842,"n":256,"o":3.4,"t":"2025-12-24T05:00:00Z","v":31166,"vw":3.346537},{"c":3.37,"h":3.54,"l":3.33,"n":578,"o":3.45,"t":"2025-12-26T05:00:00Z","v":50937,"vw":3.397484},{"c":3.24,"h":3.4799,"l":3.21,"n":630,"o":3.35,"t":"2025-12-29T05:00:00Z","v":75692,"vw":3.272003},{"c":3.3,"h":3.3799,"l":3.19,"n":523,"o":3.19,"t":"2025-12-30T05:00:00Z","v":51464,"vw":3.306181},{"c":3.3,"h":3.3649,"l":3.2301,"n":456,"o":3.35,"t":"2025-12-31T05:00:00Z","v":57102,"vw":3.29298},{"c":3.38,"h":3.4,"l":3.26,"n":545,"o":3.28,"t":"2026-01-02T05:00:00Z","v":64942,"vw":3.333849},{"c":3.25,"h":3.42,"l":3.21,"n":671,"o":3.37,"t":"2026-01-05T05:00:00Z","v":73407,"vw":3.276843},{"c":3.22,"h":3.35,"l":3.2,"n":526,"o":3.35,"t":"2026-01-06T05:00:00Z","v":47361,"vw":3.237616},{"c":3.25,"h":3.28,"l":3.17,"n":364,"o":3.17,"t":"2026-01-07T05:00:00Z","v":26690,"vw":3.221367},{"c":3.3,"h":3.3199,"l":3.1901,"n":373,"o":3.2,"t":"2026-01-08T05:00:00Z","v":26802,"vw":3.264016},{"c":3.28,"h":3.46,"l":3.22,"n":564,"o":3.46,"t":"2026-01-09T05:00:00Z","v":52314,"vw":3.252528},{"c":3.38,"h":3.43,"l":3.2138,"n":584,"o":3.29,"t":"2026-01-12T05:00:00Z","v":75423,"vw":3.33314},{"c":3.34,"h":3.3999,"l":3.28,"n":429,"o":3.35,"t":"2026-01-13T05:00:00Z","v":63164,"vw":3.334653},{"c":3.36,"h":3.37,"l":3.25,"n":405,"o":3.37,"t":"2026-01-14T05:00:00Z","v":53346,"vw":3.301652},{"c":3.28,"h":3.405,"l":3.28,"n":549,"o":3.33,"t":"2026-01-15T05:00:00Z","v":41764,"vw":3.351042},{"c":3.25,"h":3.3056,"l":3.2128,"n":364,"o":3.26,"t":"2026-01-16T05:00:00Z","v":46818,"vw":3.262242},{"c":3.15,"h":3.25,"l":3.12,"n":547,"o":3.13,"t":"2026-01-20T05:00:00Z","v":64034,"vw":3.173386},{"c":3.133,"h":3.22,"l":3.11,"n":474,"o":3.14,"t":"2026-01-21T05:00:00Z","v":96944,"vw":3.169046},{"c":3.23,"h":3.29,"l":3.14,"n":347,"o":3.14,"t":"2026-01-22T05:00:00Z","v":35095,"vw":3.195419},{"c":3.25,"h":3.26,"l":3.2,"n":355,"o":3.24,"t":"2026-01-23T05:00:00Z","v":31433,"vw":3.234754},{"c":3.171,"h":3.3999,"l":3.1633,"n":370,"o":3.32,"t":"2026-01-26T05:00:00Z","v":28822,"vw":3.249949},{"c":3.135,"h":3.196,"l":3.1001,"n":405,"o":3.14,"t":"2026-01-27T05:00:00Z","v":37937,"vw":3.161249},{"c":3.07,"h":3.18,"l":3.02,"n":556,"o":3.1,"t":"2026-01-28T05:00:00Z","v":66424,"vw":3.095676},{"c":2.99,"h":3.05,"l":2.921,"n":519,"o":3.02,"t":"2026-01-29T05:00:00Z","v":46811,"vw":2.999235},{"c":2.9,"h":3.03,"l":2.9,"n":436,"o":2.97,"t":"2026-01-30T05:00:00Z","v":52412,"vw":2.975495},{"c":2.9306,"h":2.97,"l":2.8807,"n":412,"o":2.9,"t":"2026-02-02T05:00:00Z","v":29644,"vw":2.935103},{"c":2.95,"h":2.992,"l":2.84,"n":439,"o":2.9,"t":"2026-02-03T05:00:00Z","v":82249,"vw":2.924345},{"c":2.95,"h":3.0698,"l":2.85,"n":517,"o":2.95,"t":"2026-02-04T05:00:00Z","v":184984,"vw":2.906201},{"c":2.81,"h":2.9616,"l":2.81,"n":445,"o":2.91,"t":"2026-02-05T05:00:00Z","v":50616,"vw":2.895346},{"c":2.95,"h":2.97,"l":2.83,"n":384,"o":2.83,"t":"2026-02-06T05:00:00Z","v":49399,"vw":2.939041},{"c":2.97,"h":3.03,"l":2.93,"n":340,"o":2.94,"t":"2026-02-09T05:00:00Z","v":33103,"vw":2.975525},{"c":2.94,"h":3.07,"l":2.9312,"n":303,"o":3.01,"t":"2026-02-10T05:00:00Z","v":22507,"vw":2.980103},{"c":2.915,"h":3,"l":2.9,"n":295,"o":3,"t":"2026-02-11T05:00:00Z","v":33531,"vw":2.934767},{"c":2.84,"h":2.9499,"l":2.81,"n":338,"o":2.92,"t":"2026-02-12T05:00:00Z","v":46264,"vw":2.873005},{"c":2.88,"h":2.9296,"l":2.8,"n":745,"o":2.8,"t":"2026-02-13T05:00:00Z","v":525034,"vw":2.871201},{"c":2.88,"h":2.94,"l":2.8,"n":448,"o":2.89,"t":"2026-02-17T05:00:00Z","v":137306,"vw":2.85313},{"c":2.9,"h":3,"l":2.89,"n":267,"o":2.9,"t":"2026-02-18T05:00:00Z","v":27653,"vw":2.925953},{"c":3.09,"h":3.18,"l":2.85,"n":342,"o":2.87,"t":"2026-02-19T05:00:00Z","v":36895,"vw":2.987401},{"c":2.96,"h":3.09,"l":2.9327,"n":324,"o":3.06,"t":"2026-02-20T05:00:00Z","v":18353,"vw":3.045774},{"c":2.85,"h":3.01,"l":2.85,"n":399,"o":3.01,"t":"2026-02-23T05:00:00Z","v":120900,"vw":2.900233},{"c":3.01,"h":3.05,"l":2.79,"n":354,"o":2.84,"t":"2026-02-24T05:00:00Z","v":64956,"vw":2.938714},{"c":3.02,"h":3.12,"l":2.98,"n":368,"o":3,"t":"2026-02-25T05:00:00Z","v":45572,"vw":3.073951},{"c":3.03,"h":3.0899,"l":2.98,"n":265,"o":2.98,"t":"2026-02-26T05:00:00Z","v":16306,"vw":3.025215},{"c":2.98,"h":3.0592,"l":2.95,"n":418,"o":2.99,"t":"2026-02-27T05:00:00Z","v":31691,"vw":3.004116},{"c":2.86,"h":2.9699,"l":2.85,"n":376,"o":2.91,"t":"2026-03-02T05:00:00Z","v":30072,"vw":2.897743},{"c":2.89,"h":2.91,"l":2.76,"n":313,"o":2.85,"t":"2026-03-03T05:00:00Z","v":25974,"vw":2.844737},{"c":2.9496,"h":2.96,"l":2.9,"n":258,"o":2.9,"t":"2026-03-04T05:00:00Z","v":19185,"vw":2.931203},{"c":2.89,"h":3,"l":2.85,"n":271,"o":3,"t":"2026-03-05T05:00:00Z","v":17411,"vw":2.919946},{"c":3,"h":3.04,"l":2.82,"n":363,"o":2.85,"t":"2026-03-06T05:00:00Z","v":77670,"vw":2.945085},{"c":2.9,"h":3.03,"l":2.8601,"n":386,"o":2.92,"t":"2026-03-09T04:00:00Z","v":69492,"vw":2.888897},{"c":2.94,"h":3.018,"l":2.9,"n":315,"o":2.9,"t":"2026-03-10T04:00:00Z","v":43530,"vw":2.960293},{"c":2.94,"h":2.9897,"l":2.88,"n":229,"o":2.9,"t":"2026-03-11T04:00:00Z","v":11699,"vw":2.931472},{"c":2.82,"h":3.02,"l":2.81,"n":335,"o":2.92,"t":"2026-03-12T04:00:00Z","v":35615,"vw":2.875222},{"c":2.8251,"h":2.97,"l":2.82,"n":275,"o":2.97,"t":"2026-03-13T04:00:00Z","v":22629,"vw":2.854968},{"c":2.74,"h":2.9367,"l":2.74,"n":528,"o":2.79,"t":"2026-03-16T04:00:00Z","v":53007,"vw":2.781563},{"c":2.8,"h":2.8399,"l":2.74,"n":303,"o":2.8,"t":"2026-03-17T04:00:00Z","v":25767,"vw":2.802154},{"c":2.76,"h":2.84,"l":2.75,"n":216,"o":2.76,"t":"2026-03-18T04:00:00Z","v":12622,"vw":2.800774},{"c":2.7851,"h":2.81,"l":2.74,"n":232,"o":2.74,"t":"2026-03-19T04:00:00Z","v":28701,"vw":2.748893},{"c":2.61,"h":2.76,"l":2.61,"n":406,"o":2.76,"t":"2026-03-20T04:00:00Z","v":39534,"vw":2.673241},{"c":2.68,"h":2.75,"l":2.56,"n":370,"o":2.6,"t":"2026-03-23T04:00:00Z","v":39022,"vw":2.644701},{"c":2.79,"h":2.79,"l":2.5609,"n":241,"o":2.57,"t":"2026-03-24T04:00:00Z","v":16018,"vw":2.673778},{"c":2.7985,"h":2.9075,"l":2.75,"n":265,"o":2.75,"t":"2026-03-25T04:00:00Z","v":15596,"vw":2.813957},{"c":2.65,"h":2.88,"l":2.65,"n":242,"o":2.72,"t":"2026-03-26T04:00:00Z","v":14114,"vw":2.723783},{"c":2.5401,"h":2.6501,"l":2.54,"n":328,"o":2.62,"t":"2026-03-27T04:00:00Z","v":19422,"vw":2.617336},{"c":2.48,"h":2.65,"l":2.45,"n":415,"o":2.65,"t":"2026-03-30T04:00:00Z","v":39040,"vw":2.556492},{"c":2.63,"h":2.68,"l":2.44,"n":430,"o":2.44,"t":"2026-03-31T04:00:00Z","v":117715,"vw":2.587119},{"c":2.67,"h":2.7191,"l":2.64,"n":319,"o":2.64,"t":"2026-04-01T04:00:00Z","v":35450,"vw":2.676845},{"c":2.76,"h":2.8,"l":2.5001,"n":413,"o":2.55,"t":"2026-04-02T04:00:00Z","v":38413,"vw":2.712952},{"c":2.82,"h":2.91,"l":2.6,"n":364,"o":2.6,"t":"2026-04-06T04:00:00Z","v":25172,"vw":2.77458},{"c":2.6561,"h":2.91,"l":2.6561,"n":327,"o":2.84,"t":"2026-04-07T04:00:00Z","v":20951,"vw":2.756888},{"c":2.72,"h":2.94,"l":2.6,"n":285,"o":2.66,"t":"2026-04-08T04:00:00Z","v":14325,"vw":2.753627},{"c":2.75,"h":2.8,"l":2.7,"n":258,"o":2.7,"t":"2026-04-09T04:00:00Z","v":19794,"vw":2.741996},{"c":2.75,"h":2.9399,"l":2.715,"n":267,"o":2.72,"t":"2026-04-10T04:00:00Z","v":27521,"vw":2.759312},{"c":2.75,"h":2.75,"l":2.6,"n":285,"o":2.6,"t":"2026-04-13T04:00:00Z","v":23132,"vw":2.711427},{"c":2.71,"h":2.95,"l":2.6501,"n":515,"o":2.7,"t":"2026-04-14T04:00:00Z","v":205810,"vw":2.732731},{"c":2.86,"h":2.9354,"l":2.755,"n":357,"o":2.76,"t":"2026-04-15T04:00:00Z","v":19374,"vw":2.840236},{"c":2.92,"h":3,"l":2.72,"n":297,"o":2.72,"t":"2026-04-16T04:00:00Z","v":33514,"vw":2.850402},{"c":2.92,"h":2.9898,"l":2.8601,"n":404,"o":2.91,"t":"2026-04-17T04:00:00Z","v":34905,"vw":2.932695},{"c":3.09,"h":3.1,"l":2.79,"n":616,"o":2.82,"t":"2026-04-20T04:00:00Z","v":83908,"vw":2.984588},{"c":2.97,"h":3.11,"l":2.96,"n":354,"o":3.07,"t":"2026-04-21T04:00:00Z","v":32670,"vw":3.038561},{"c":3.48,"h":3.57,"l":3.015,"n":1303,"o":3.015,"t":"2026-04-22T04:00:00Z","v":247728,"vw":3.36791},{"c":3.09,"h":3.9,"l":2.97,"n":1681,"o":3.9,"t":"2026-04-23T04:00:00Z","v":286036,"vw":3.332701},{"c":3.2,"h":3.24,"l":3,"n":798,"o":3.19,"t":"2026-04-24T04:00:00Z","v":123595,"vw":3.140819},{"c":3.29,"h":3.29,"l":3.1208,"n":424,"o":3.18,"t":"2026-04-27T04:00:00Z","v":62949,"vw":3.178293},{"c":3.2126,"h":3.39,"l":3.2,"n":385,"o":3.39,"t":"2026-04-28T04:00:00Z","v":34803,"vw":3.242139},{"c":3.0901,"h":3.2101,"l":3.08,"n":345,"o":3.2,"t":"2026-04-29T04:00:00Z","v":36595,"vw":3.148559},{"c":3.22,"h":3.22,"l":3,"n":314,"o":3.16,"t":"2026-04-30T04:00:00Z","v":44870,"vw":3.176836},{"c":3.1835,"h":3.29,"l":3.17,"n":431,"o":3.29,"t":"2026-05-01T04:00:00Z","v":33632,"vw":3.218258},{"c":3.0616,"h":3.27,"l":3,"n":410,"o":3.15,"t":"2026-05-04T04:00:00Z","v":20979,"vw":3.136657},{"c":3.18,"h":3.238,"l":3.04,"n":267,"o":3.09,"t":"2026-05-05T04:00:00Z","v":22842,"vw":3.122816},{"c":3.2427,"h":3.2701,"l":3.03,"n":339,"o":3.03,"t":"2026-05-06T04:00:00Z","v":31496,"vw":3.156538},{"c":3.19,"h":3.275,"l":3.15,"n":268,"o":3.275,"t":"2026-05-07T04:00:00Z","v":69492,"vw":3.216851},{"c":3.1223,"h":3.33,"l":3.1,"n":366,"o":3.21,"t":"2026-05-08T04:00:00Z","v":28883,"vw":3.151622},{"c":3.08,"h":3.2199,"l":3.05,"n":565,"o":3.13,"t":"2026-05-11T04:00:00Z","v":44685,"vw":3.109514},{"c":3.043,"h":3.115,"l":3.04,"n":381,"o":3.09,"t":"2026-05-12T04:00:00Z","v":38650,"vw":3.058876},{"c":3.0328,"h":3.24,"l":3,"n":345,"o":3.02,"t":"2026-05-13T04:00:00Z","v":22267,"vw":3.047347},{"c":3.035,"h":3.15,"l":3,"n":325,"o":3.01,"t":"2026-05-14T04:00:00Z","v":26252,"vw":3.052123},{"c":2.86,"h":3.095,"l":2.86,"n":504,"o":3,"t":"2026-05-15T04:00:00Z","v":44134,"vw":2.901113},{"c":2.87,"h":2.91,"l":2.76,"n":463,"o":2.8,"t":"2026-05-18T04:00:00Z","v":48600,"vw":2.819725},{"c":2.78,"h":2.96,"l":2.7503,"n":282,"o":2.96,"t":"2026-05-19T04:00:00Z","v":27549,"vw":2.86315},{"c":2.8,"h":2.9999,"l":2.7001,"n":310,"o":2.74,"t":"2026-05-20T04:00:00Z","v":36608,"vw":2.814271},{"c":2.86,"h":3,"l":2.72,"n":261,"o":2.72,"t":"2026-05-21T04:00:00Z","v":12299,"vw":2.855203},{"c":2.92,"h":2.94,"l":2.87,"n":269,"o":2.9,"t":"2026-05-22T04:00:00Z","v":18910,"vw":2.898652},{"c":2.92,"h":2.92,"l":2.85,"n":363,"o":2.85,"t":"2026-05-26T04:00:00Z","v":38816,"vw":2.881237},{"c":2.97,"h":2.98,"l":2.82,"n":284,"o":2.82,"t":"2026-05-27T04:00:00Z","v":32198,"vw":2.930959},{"c":3.14,"h":3.1899,"l":2.875,"n":484,"o":2.92,"t":"2026-05-28T04:00:00Z","v":32402,"vw":3.072253},{"c":3.09,"h":3.165,"l":3.09,"n":416,"o":3.13,"t":"2026-05-29T04:00:00Z","v":79075,"vw":3.125822},{"c":3.11,"h":3.15,"l":2.9552,"n":397,"o":3,"t":"2026-06-01T04:00:00Z","v":29035,"vw":3.060549},{"c":3.09,"h":3.13,"l":3.02,"n":299,"o":3.07,"t":"2026-06-02T04:00:00Z","v":22495,"vw":3.068817},{"c":2.91,"h":3.06,"l":2.83,"n":303,"o":3.06,"t":"2026-06-03T04:00:00Z","v":32780,"vw":2.980915},{"c":3.0447,"h":3.12,"l":2.85,"n":348,"o":2.85,"t":"2026-06-04T04:00:00Z","v":19913,"vw":3.003787},{"c":3.13,"h":3.24,"l":3.12,"n":454,"o":3.12,"t":"2026-06-05T04:00:00Z","v":54446,"vw":3.167085},{"c":3.15,"h":3.235,"l":2.88,"n":413,"o":3.2,"t":"2026-06-08T04:00:00Z","v":33159,"vw":3.127314},{"c":3.14,"h":3.3299,"l":3.065,"n":357,"o":3.12,"t":"2026-06-09T04:00:00Z","v":27968,"vw":3.215971},{"c":3.08,"h":3.205,"l":3.02,"n":305,"o":3.05,"t":"2026-06-10T04:00:00Z","v":35934,"vw":3.154451},{"c":3.13,"h":3.25,"l":2.89,"n":353,"o":3.05,"t":"2026-06-11T04:00:00Z","v":40075,"vw":3.127118},{"c":2.98,"h":3.1,"l":2.88,"n":558,"o":2.89,"t":"2026-06-12T04:00:00Z","v":83613,"vw":2.993079},{"c":2.91,"h":3.0899,"l":2.887,"n":547,"o":2.98,"t":"2026-06-15T04:00:00Z","v":36318,"vw":2.953592},{"c":2.85,"h":3,"l":2.84,"n":309,"o":2.91,"t":"2026-06-16T04:00:00Z","v":24958,"vw":2.924891},{"c":2.82,"h":2.9,"l":2.8,"n":379,"o":2.81,"t":"2026-06-17T04:00:00Z","v":54097,"vw":2.825903},{"c":2.83,"h":2.9352,"l":2.75,"n":431,"o":2.78,"t":"2026-06-18T04:00:00Z","v":26534,"vw":2.827453},{"c":2.8,"h":2.95,"l":2.8,"n":438,"o":2.9,"t":"2026-06-22T04:00:00Z","v":106882,"vw":2.89339},{"c":2.66,"h":2.78,"l":2.61,"n":559,"o":2.7,"t":"2026-06-23T04:00:00Z","v":69063,"vw":2.653217},{"c":2.64,"h":2.78,"l":2.62,"n":390,"o":2.66,"t":"2026-06-24T04:00:00Z","v":35798,"vw":2.69328},{"c":2.66,"h":2.7491,"l":2.62,"n":373,"o":2.67,"t":"2026-06-25T04:00:00Z","v":23850,"vw":2.652247},{"c":2.74,"h":2.8,"l":2.6301,"n":348,"o":2.64,"t":"2026-06-26T04:00:00Z","v":30567,"vw":2.697382},{"c":2.73,"h":2.8,"l":2.63,"n":435,"o":2.67,"t":"2026-06-29T04:00:00Z","v":28296,"vw":2.724454},{"c":2.89,"h":2.9185,"l":2.6101,"n":507,"o":2.8,"t":"2026-06-30T04:00:00Z","v":32556,"vw":2.818581},{"c":2.91,"h":2.95,"l":2.75,"n":271,"o":2.93,"t":"2026-07-01T04:00:00Z","v":15556,"vw":2.860753},{"c":2.92,"h":2.94,"l":2.7501,"n":375,"o":2.87,"t":"2026-07-02T04:00:00Z","v":75166,"vw":2.916599},{"c":2.64,"h":2.95,"l":2.3901,"n":748,"o":2.81,"t":"2026-07-06T04:00:00Z","v":89341,"vw":2.636118},{"c":2.67,"h":2.76,"l":2.65,"n":328,"o":2.71,"t":"2026-07-07T04:00:00Z","v":15167,"vw":2.688545},{"c":2.7068,"h":2.7068,"l":2.63,"n":436,"o":2.65,"t":"2026-07-08T04:00:00Z","v":33743,"vw":2.665679},{"c":2.7158,"h":2.75,"l":2.61,"n":223,"o":2.61,"t":"2026-07-09T04:00:00Z","v":8910,"vw":2.674024},{"c":2.7246,"h":2.7499,"l":2.64,"n":365,"o":2.64,"t":"2026-07-10T04:00:00Z","v":26361,"vw":2.730135},{"c":2.68,"h":2.7,"l":2.66,"n":280,"o":2.69,"t":"2026-07-13T04:00:00Z","v":29691,"vw":2.676905},{"c":2.7112,"h":2.7499,"l":2.67,"n":218,"o":2.67,"t":"2026-07-14T04:00:00Z","v":9386,"vw":2.708539},{"c":2.6315,"h":2.75,"l":2.61,"n":371,"o":2.68,"t":"2026-07-15T04:00:00Z","v":20788,"vw":2.694441},{"c":2.6,"h":2.75,"l":2.56,"n":266,"o":2.74,"t":"2026-07-16T04:00:00Z","v":15225,"vw":2.617299},{"c":2.67,"h":2.68,"l":2.53,"n":300,"o":2.6,"t":"2026-07-17T04:00:00Z","v":21054,"vw":2.601413},{"c":2.5954,"h":2.6952,"l":2.52,"n":283,"o":2.52,"t":"2026-07-20T04:00:00Z","v":13425,"vw":2.611927},{"c":2.67,"h":2.71,"l":2.5,"n":232,"o":2.5,"t":"2026-07-21T04:00:00Z","v":12588,"vw":2.627418},{"c":2.68,"h":2.6999,"l":2.64,"n":335,"o":2.6508,"t":"2026-07-22T04:00:00Z","v":32123,"vw":2.653876},{"c":2.63,"h":2.675,"l":2.57,"n":409,"o":2.65,"t":"2026-07-23T04:00:00Z","v":60388,"vw":2.644242},{"c":2.55,"h":2.73,"l":2.55,"n":239,"o":2.55,"t":"2026-07-24T04:00:00Z","v":20317,"vw":2.589083},{"c":2.6,"h":2.6943,"l":2.52,"n":337,"o":2.6,"t":"2026-07-27T04:00:00Z","v":29427,"vw":2.58986},{"c":2.5,"h":2.69,"l":2.5,"n":317,"o":2.54,"t":"2026-07-28T04:00:00Z","v":18966,"vw":2.540128},{"c":2.46,"h":2.6,"l":2.45,"n":301,"o":2.53,"t":"2026-07-29T04:00:00Z","v":30814,"vw":2.498904},{"c":2.5628,"h":2.58,"l":2.4,"n":281,"o":2.4,"t":"2026-07-30T04:00:00Z","v":19924,"vw":2.511461},{"c":2.5397,"h":2.64,"l":2.5,"n":511,"o":2.64,"t":"2026-07-31T04:00:00Z","v":15905,"vw":2.561993},{"c":2.5152,"h":2.75,"l":2.45,"n":303,"o":2.45,"t":"2026-08-03T04:00:00Z","v":20893,"vw":2.511786},{"c":2.5751,"h":2.65,"l":2.47,"n":367,"o":2.47,"t":"2026-08-04T04:00:00Z","v":106986,"vw":2.612237},{"c":2.536,"h":2.6561,"l":2.4601,"n":574,"o":2.65,"t":"2026-08-05T04:00:00Z","v":43869,"vw":2.509253},{"c":2.5801,"h":2.62,"l":2.45,"n":673,"o":2.45,"t":"2026-08-06T04:00:00Z","v":29055,"vw":2.566683},{"c":2.65,"h":2.6899,"l":2.5728,"n":282,"o":2.62,"t":"2026-08-07T04:00:00Z","v":15254,"vw":2.616334},{"c":2.7,"h":2.75,"l":2.4501,"n":442,"o":2.58,"t":"2026-08-10T04:00:00Z","v":35344,"vw":2.681124},{"c":2.83,"h":2.88,"l":2.6201,"n":457,"o":2.66,"t":"2026-08-11T04:00:00Z","v":54302,"vw":2.756032},{"c":2.8283,"h":2.9162,"l":2.73,"n":271,"o":2.89,"t":"2026-08-12T04:00:00Z","v":22605,"vw":2.829514},{"c":2.88,"h":2.91,"l":2.8,"n":270,"o":2.85,"t":"2026-08-13T04:00:00Z","v":19892,"vw":2.868321},{"c":2.76,"h":2.89,"l":2.65,"n":279,"o":2.86,"t":"2026-08-14T04:00:00Z","v":17266,"vw":2.790453},{"c":2.8463,"h":2.91,"l":2.7258,"n":316,"o":2.75,"t":"2026-08-17T04:00:00Z","v":18695,"vw":2.824181},{"c":2.8302,"h":2.885,"l":2.78,"n":212,"o":2.86,"t":"2026-08-18T04:00:00Z","v":11363,"vw":2.825108},{"c":2.95,"h":2.97,"l":2.8101,"n":317,"o":2.86,"t":"2026-08-19T04:00:00Z","v":26147,"vw":2.858723},{"c":2.97,"h":2.97,"l":2.8443,"n":293,"o":2.88,"t":"2026-08-20T04:00:00Z","v":17288,"vw":2.88838},{"c":3.06,"h":3.06,"l":2.9201,"n":456,"o":3,"t":"2026-08-21T04:00:00Z","v":42866,"vw":3.003662},{"c":3.05,"h":3.1,"l":2.86,"n":413,"o":2.96,"t":"2026-08-24T04:00:00Z","v":42442,"vw":3.031174},{"c":3.1114,"h":3.1343,"l":3,"n":303,"o":3,"t":"2026-08-25T04:00:00Z","v":27964,"vw":3.060693},{"c":3.13,"h":3.15,"l":3.08,"n":305,"o":3.15,"t":"2026-08-26T04:00:00Z","v":29664,"vw":3.115654},{"c":3.014,"h":3.1,"l":3,"n":313,"o":3.1,"t":"2026-08-27T04:00:00Z","v":39426,"vw":3.025291},{"c":3.1059,"h":3.1499,"l":2.95,"n":290,"o":2.96,"t":"2026-08-28T04:00:00Z","v":41218,"vw":3.064747},{"c":3.11,"h":3.15,"l":3.05,"n":260,"o":3.1,"t":"2026-08-31T04:00:00Z","v":19561,"vw":3.080346},{"c":3.06,"h":3.14,"l":2.98,"n":260,"o":3.07,"t":"2026-09-01T04:00:00Z","v":36977,"vw":3.074742},{"c":3.0949,"h":3.15,"l":3,"n":224,"o":3.06,"t":"2026-09-02T04:00:00Z","v":19584,"vw":3.076879},{"c":3.03,"h":3.13,"l":3.0249,"n":238,"o":3.08,"t":"2026-09-03T04:00:00Z","v":18898,"vw":3.07575},{"c":3.07,"h":3.1,"l":2.98,"n":299,"o":2.98,"t":"2026-09-04T04:00:00Z","v":28825,"vw":3.035861},{"c":3.1,"h":3.15,"l":3.0001,"n":329,"o":3.03,"t":"2026-09-08T04:00:00Z","v":35667,"vw":3.06842},{"c":3.1,"h":3.15,"l":3.01,"n":200,"o":3.01,"t":"2026-09-09T04:00:00Z","v":12093,"vw":3.084037},{"c":3.0425,"h":3.0716,"l":3.0101,"n":194,"o":3.05,"t":"2026-09-10T04:00:00Z","v":10080,"vw":3.041954},{"c":2.945,"h":3.06,"l":2.9,"n":254,"o":2.98,"t":"2026-09-11T04:00:00Z","v":118880,"vw":3.054052},{"c":3.04,"h":3.06,"l":2.9035,"n":323,"o":2.93,"t":"2026-09-14T04:00:00Z","v":28226,"vw":2.973622},{"c":3.0491,"h":3.09,"l":2.9703,"n":202,"o":3.09,"t":"2026-09-15T04:00:00Z","v":5320,"vw":3.020498},{"c":2.9988,"h":3.05,"l":2.97,"n":212,"o":3,"t":"2026-09-16T04:00:00Z","v":41677,"vw":2.99674},{"c":3.02,"h":3.064,"l":2.95,"n":272,"o":2.95,"t":"2026-09-17T04:00:00Z","v":32024,"vw":3.018687},{"c":3,"h":3.035,"l":2.92,"n":244,"o":2.97,"t":"2026-09-18T04:00:00Z","v":15220,"vw":2.965836},{"c":3.0202,"h":3.08,"l":2.97,"n":268,"o":2.99,"t":"2026-09-21T04:00:00Z","v":11612,"vw":3.007151},{"c":3.22,"h":3.24,"l":3.04,"n":430,"o":3.04,"t":"2026-09-22T04:00:00Z","v":59369,"vw":3.166718},{"c":3.36,"h":3.38,"l":3.235,"n":1821,"o":3.25,"t":"2026-09-23T04:00:00Z","v":182590,"vw":3.33963},{"c":3.174,"h":3.36,"l":3.15,"n":232,"o":3.36,"t":"2026-09-24T04:00:00Z","v":21345,"vw":3.268419},{"c":3.2,"h":3.4,"l":3.01,"n":221,"o":3.4,"t":"2026-09-25T04:00:00Z","v":27715,"vw":3.181828},{"c":3.11,"h":3.22,"l":3.06,"n":209,"o":3.06,"t":"2026-09-28T04:00:00Z","v":13362,"vw":3.084162},{"c":3.1,"h":3.11,"l":3.05,"n":243,"o":3.08,"t":"2026-09-29T04:00:00Z","v":23139,"vw":3.076086},{"c":2.915,"h":3.0737,"l":2.87,"n":344,"o":3.06,"t":"2026-09-30T04:00:00Z","v":29329,"vw":2.950579},{"c":2.9987,"h":3.0599,"l":2.86,"n":204,"o":2.89,"t":"2026-10-01T04:00:00Z","v":10165,"vw":2.929726},{"c":2.8941,"h":3,"l":2.85,"n":285,"o":2.94,"t":"2026-10-02T04:00:00Z","v":35623,"vw":2.906102},{"c":2.8,"h":2.93,"l":2.8,"n":247,"o":2.86,"t":"2026-10-05T04:00:00Z","v":16197,"vw":2.863377},{"c":2.7985,"h":2.8807,"l":2.75,"n":234,"o":2.87,"t":"2026-10-06T04:00:00Z","v":23091,"vw":2.80608},{"c":2.765,"h":2.8,"l":2.74,"n":213,"o":2.74,"t":"2026-10-07T04:00:00Z","v":19980,"vw":2.772156},{"c":2.7828,"h":2.85,"l":2.7,"n":234,"o":2.74,"t":"2026-10-08T04:00:00Z","v":12417,"vw":2.760362},{"c":2.7304,"h":2.849,"l":2.7,"n":194,"o":2.7,"t":"2026-10-09T04:00:00Z","v":18786,"vw":2.770133},{"c":2.705,"h":2.729,"l":2.7,"n":200,"o":2.7,"t":"2026-10-12T04:00:00Z","v":10632,"vw":2.705764},{"c":2.625,"h":2.79,"l":2.61,"n":354,"o":2.63,"t":"2026-10-13T04:00:00Z","v":29203,"vw":2.664742},{"c":2.57,"h":2.765,"l":2.51,"n":336,"o":2.59,"t":"2026-10-14T04:00:00Z","v":36994,"vw":2.587521},{"c":2.6346,"h":2.87,"l":2.5,"n":345,"o":2.5,"t":"2026-10-15T04:00:00Z","v":20733,"vw":2.603139},{"c":2.58,"h":2.64,"l":2.57,"n":256,"o":2.6,"t":"2026-10-16T04:00:00Z","v":20627,"vw":2.601426},{"c":2.569,"h":2.64,"l":2.52,"n":304,"o":2.6,"t":"2026-10-19T04:00:00Z","v":18902,"vw":2.609566},{"c":2.6102,"h":2.69,"l":2.51,"n":198,"o":2.54,"t":"2026-10-20T04:00:00Z","v":16088,"vw":2.598737},{"c":2.6,"h":2.69,"l":2.52,"n":195,"o":2.56,"t":"2026-10-21T04:00:00Z","v":14193,"vw":2.600103},{"c":2.57,"h":2.6899,"l":2.57,"n":216,"o":2.58,"t":"2026-10-22T04:00:00Z","v":26058,"vw":2.598312}],"volatilityBars":[{"c":2.97,"h":2.99,"l":2.97,"n":29,"o":2.99,"t":"2026-09-21T13:30:00Z","v":779,"vw":2.983855},{"c":3.035,"h":3.035,"l":2.985,"n":16,"o":2.985,"t":"2026-09-21T13:45:00Z","v":2142,"vw":3.002288},{"c":3,"h":3.03,"l":2.9797,"n":7,"o":2.9797,"t":"2026-09-21T14:15:00Z","v":807,"vw":3.003671},{"c":3.0051,"h":3.04,"l":3,"n":5,"o":3.04,"t":"2026-09-21T14:30:00Z","v":363,"vw":3.01759},{"c":3.04,"h":3.04,"l":2.99,"n":3,"o":3.0242,"t":"2026-09-21T14:45:00Z","v":649,"vw":3.003764},{"c":3.0047,"h":3.0047,"l":3.0047,"n":2,"o":3.0047,"t":"2026-09-21T15:00:00Z","v":187,"vw":3.0047},{"c":3.005,"h":3.02,"l":2.97,"n":9,"o":3.012,"t":"2026-09-21T15:45:00Z","v":1111,"vw":2.987918},{"c":3.005,"h":3.005,"l":3.005,"n":2,"o":3.005,"t":"2026-09-21T16:15:00Z","v":515,"vw":3.005},{"c":2.9701,"h":3.04,"l":2.9701,"n":4,"o":3.04,"t":"2026-09-21T16:30:00Z","v":1161,"vw":3.007911},{"c":3.035,"h":3.035,"l":3.035,"n":1,"o":3.035,"t":"2026-09-21T17:00:00Z","v":600,"vw":3.035},{"c":3.035,"h":3.035,"l":3.035,"n":1,"o":3.035,"t":"2026-09-21T18:00:00Z","v":116,"vw":3.035},{"c":3.0475,"h":3.08,"l":3.0475,"n":9,"o":3.055,"t":"2026-09-21T18:45:00Z","v":590,"vw":3.056868},{"c":3.0699,"h":3.0699,"l":3.0699,"n":1,"o":3.0699,"t":"2026-09-21T19:00:00Z","v":100,"vw":3.0699},{"c":3.0189,"h":3.0189,"l":3.0189,"n":1,"o":3.0189,"t":"2026-09-21T19:45:00Z","v":150,"vw":3.0189},{"c":3.066,"h":3.07,"l":3.05,"n":17,"o":3.07,"t":"2026-09-22T12:30:00Z","v":4021,"vw":3.06094},{"c":3.04,"h":3.05,"l":3.04,"n":27,"o":3.04,"t":"2026-09-22T13:30:00Z","v":1201,"vw":3.042747},{"c":3.14,"h":3.14,"l":3.09,"n":15,"o":3.11,"t":"2026-09-22T13:45:00Z","v":2363,"vw":3.113468},{"c":3.17,"h":3.17,"l":3.077,"n":14,"o":3.15,"t":"2026-09-22T14:00:00Z","v":5833,"vw":3.137292},{"c":3.12,"h":3.16,"l":3.11,"n":4,"o":3.16,"t":"2026-09-22T14:15:00Z","v":1012,"vw":3.123},{"c":3.115,"h":3.115,"l":3.115,"n":3,"o":3.115,"t":"2026-09-22T14:30:00Z","v":245,"vw":3.115},{"c":3.105,"h":3.16,"l":3.105,"n":13,"o":3.12,"t":"2026-09-22T14:45:00Z","v":7488,"vw":3.149122},{"c":3.12,"h":3.16,"l":3.12,"n":6,"o":3.16,"t":"2026-09-22T15:00:00Z","v":498,"vw":3.14992},{"c":3.15,"h":3.15,"l":3.1256,"n":16,"o":3.14,"t":"2026-09-22T15:15:00Z","v":2543,"vw":3.140609},{"c":3.12,"h":3.17,"l":3.12,"n":11,"o":3.16,"t":"2026-09-22T15:45:00Z","v":1412,"vw":3.156752},{"c":3.17,"h":3.17,"l":3.09,"n":3,"o":3.09,"t":"2026-09-22T16:00:00Z","v":748,"vw":3.134118},{"c":3.0575,"h":3.0575,"l":3.0575,"n":3,"o":3.0575,"t":"2026-09-22T16:15:00Z","v":358,"vw":3.0575},{"c":3.17,"h":3.17,"l":3.17,"n":3,"o":3.17,"t":"2026-09-22T17:15:00Z","v":201,"vw":3.17},{"c":3.15,"h":3.15,"l":3.15,"n":8,"o":3.15,"t":"2026-09-22T17:30:00Z","v":2091,"vw":3.15},{"c":3.17,"h":3.17,"l":3.105,"n":4,"o":3.105,"t":"2026-09-22T17:45:00Z","v":2136,"vw":3.166641},{"c":3.14,"h":3.17,"l":3.14,"n":7,"o":3.17,"t":"2026-09-22T18:00:00Z","v":1443,"vw":3.148571},{"c":3.1101,"h":3.17,"l":3.1101,"n":15,"o":3.14,"t":"2026-09-22T18:15:00Z","v":1678,"vw":3.131682},{"c":3.18,"h":3.2,"l":3.17,"n":7,"o":3.18,"t":"2026-09-22T18:30:00Z","v":2792,"vw":3.18},{"c":3.24,"h":3.24,"l":3.15,"n":42,"o":3.15,"t":"2026-09-22T18:45:00Z","v":13451,"vw":3.207644},{"c":3.2023,"h":3.24,"l":3.2023,"n":12,"o":3.22,"t":"2026-09-22T19:00:00Z","v":1736,"vw":3.231941},{"c":3.22,"h":3.22,"l":3.21,"n":5,"o":3.21,"t":"2026-09-22T19:15:00Z","v":538,"vw":3.214},{"c":3.21,"h":3.22,"l":3.21,"n":7,"o":3.22,"t":"2026-09-22T19:30:00Z","v":1402,"vw":3.217143},{"c":3.22,"h":3.22,"l":3.21,"n":10,"o":3.21,"t":"2026-09-22T19:45:00Z","v":1396,"vw":3.212026},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-22T20:00:00Z","v":100,"vw":3.15},{"c":3.242,"h":3.25,"l":3.235,"n":31,"o":3.25,"t":"2026-09-23T13:30:00Z","v":2079,"vw":3.243645},{"c":3.25,"h":3.2576,"l":3.245,"n":13,"o":3.245,"t":"2026-09-23T13:45:00Z","v":2006,"vw":3.25089},{"c":3.29,"h":3.29,"l":3.24,"n":46,"o":3.24,"t":"2026-09-23T14:00:00Z","v":5479,"vw":3.25461},{"c":3.34,"h":3.34,"l":3.29,"n":92,"o":3.29,"t":"2026-09-23T14:15:00Z","v":6636,"vw":3.318213},{"c":3.35,"h":3.35,"l":3.32,"n":72,"o":3.34,"t":"2026-09-23T14:30:00Z","v":6467,"vw":3.34267},{"c":3.34,"h":3.34,"l":3.295,"n":60,"o":3.34,"t":"2026-09-23T14:45:00Z","v":6783,"vw":3.333935},{"c":3.32,"h":3.35,"l":3.2648,"n":57,"o":3.35,"t":"2026-09-23T15:00:00Z","v":4621,"vw":3.324936},{"c":3.35,"h":3.36,"l":3.3,"n":83,"o":3.32,"t":"2026-09-23T15:15:00Z","v":8948,"vw":3.334446},{"c":3.34,"h":3.36,"l":3.25,"n":84,"o":3.25,"t":"2026-09-23T15:30:00Z","v":6490,"vw":3.336595},{"c":3.35,"h":3.36,"l":3.267,"n":84,"o":3.34,"t":"2026-09-23T15:45:00Z","v":9177,"vw":3.339246},{"c":3.34,"h":3.36,"l":3.32,"n":79,"o":3.35,"t":"2026-09-23T16:00:00Z","v":9376,"vw":3.336744},{"c":3.34,"h":3.35,"l":3.31,"n":55,"o":3.34,"t":"2026-09-23T16:15:00Z","v":4469,"vw":3.343209},{"c":3.35,"h":3.36,"l":3.33,"n":63,"o":3.34,"t":"2026-09-23T16:30:00Z","v":5478,"vw":3.348479},{"c":3.36,"h":3.36,"l":3.25,"n":80,"o":3.36,"t":"2026-09-23T16:45:00Z","v":7268,"vw":3.340014},{"c":3.36,"h":3.36,"l":3.315,"n":51,"o":3.36,"t":"2026-09-23T17:00:00Z","v":4609,"vw":3.347767},{"c":3.36,"h":3.36,"l":3.33,"n":65,"o":3.36,"t":"2026-09-23T17:15:00Z","v":10678,"vw":3.338301},{"c":3.35,"h":3.36,"l":3.33,"n":50,"o":3.36,"t":"2026-09-23T17:30:00Z","v":3806,"vw":3.356519},{"c":3.37,"h":3.38,"l":3.3444,"n":39,"o":3.345,"t":"2026-09-23T17:45:00Z","v":3320,"vw":3.362649},{"c":3.38,"h":3.38,"l":3.332,"n":56,"o":3.37,"t":"2026-09-23T18:00:00Z","v":7815,"vw":3.359613},{"c":3.38,"h":3.38,"l":3.33,"n":38,"o":3.38,"t":"2026-09-23T18:15:00Z","v":3358,"vw":3.37697},{"c":3.35,"h":3.38,"l":3.33,"n":75,"o":3.38,"t":"2026-09-23T18:30:00Z","v":11193,"vw":3.349725},{"c":3.36,"h":3.37,"l":3.35,"n":65,"o":3.35,"t":"2026-09-23T18:45:00Z","v":4782,"vw":3.353971},{"c":3.36,"h":3.37,"l":3.33,"n":69,"o":3.35,"t":"2026-09-23T19:00:00Z","v":7338,"vw":3.352293},{"c":3.35,"h":3.37,"l":3.345,"n":61,"o":3.36,"t":"2026-09-23T19:15:00Z","v":7090,"vw":3.354973},{"c":3.35,"h":3.36,"l":3.33,"n":69,"o":3.36,"t":"2026-09-23T19:30:00Z","v":6760,"vw":3.35019},{"c":3.36,"h":3.37,"l":3.34,"n":133,"o":3.35,"t":"2026-09-23T19:45:00Z","v":21702,"vw":3.348083},{"c":3.3755,"h":3.3755,"l":3.37,"n":3,"o":3.37,"t":"2026-09-23T21:15:00Z","v":290,"vw":3.37359},{"c":3.43,"h":3.43,"l":3.43,"n":10,"o":3.43,"t":"2026-09-23T21:45:00Z","v":471,"vw":3.43},{"c":3.405,"h":3.405,"l":3.37,"n":4,"o":3.37,"t":"2026-09-23T22:45:00Z","v":684,"vw":3.3875},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-09-23T23:15:00Z","v":100,"vw":3.43},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-09-24T11:00:00Z","v":100,"vw":3.36},{"c":3.15,"h":3.36,"l":3.15,"n":38,"o":3.36,"t":"2026-09-24T13:30:00Z","v":8070,"vw":3.345606},{"c":3.21,"h":3.36,"l":3.21,"n":11,"o":3.36,"t":"2026-09-24T13:45:00Z","v":4120,"vw":3.256428},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-09-24T14:15:00Z","v":272,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-09-24T14:30:00Z","v":512,"vw":3.25},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-09-24T14:45:00Z","v":111,"vw":3.19},{"c":3.2229,"h":3.2229,"l":3.18,"n":2,"o":3.18,"t":"2026-09-24T15:15:00Z","v":1213,"vw":3.187533},{"c":3.185,"h":3.185,"l":3.185,"n":1,"o":3.185,"t":"2026-09-24T17:15:00Z","v":200,"vw":3.185},{"c":3.1897,"h":3.1897,"l":3.1897,"n":2,"o":3.1897,"t":"2026-09-24T19:00:00Z","v":233,"vw":3.1897},{"c":3.17,"h":3.19,"l":3.17,"n":8,"o":3.19,"t":"2026-09-24T19:45:00Z","v":4716,"vw":3.181969},{"c":3.12,"h":3.15,"l":3.12,"n":7,"o":3.15,"t":"2026-09-25T11:00:00Z","v":300,"vw":3.138144},{"c":3.205,"h":3.4,"l":3.205,"n":20,"o":3.4,"t":"2026-09-25T13:30:00Z","v":4868,"vw":3.29649},{"c":3.2262,"h":3.29,"l":3.12,"n":20,"o":3.29,"t":"2026-09-25T14:00:00Z","v":1726,"vw":3.205238},{"c":3.15,"h":3.15,"l":3.01,"n":4,"o":3.01,"t":"2026-09-25T14:30:00Z","v":1832,"vw":3.019028},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-09-25T15:30:00Z","v":640,"vw":3.07},{"c":3.1212,"h":3.1212,"l":3.1212,"n":1,"o":3.1212,"t":"2026-09-25T15:45:00Z","v":200,"vw":3.1212},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-09-25T16:00:00Z","v":5000,"vw":3.17},{"c":3.17,"h":3.192,"l":3.119,"n":8,"o":3.119,"t":"2026-09-25T16:15:00Z","v":1068,"vw":3.164},{"c":3.1028,"h":3.1028,"l":3.1028,"n":1,"o":3.1028,"t":"2026-09-25T17:15:00Z","v":177,"vw":3.1028},{"c":3.1657,"h":3.1657,"l":3.1657,"n":3,"o":3.1657,"t":"2026-09-25T17:30:00Z","v":260,"vw":3.1657},{"c":3.155,"h":3.155,"l":3.155,"n":1,"o":3.155,"t":"2026-09-25T17:45:00Z","v":6160,"vw":3.155},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-25T18:15:00Z","v":100,"vw":3.15},{"c":3.2023,"h":3.2023,"l":3.2023,"n":2,"o":3.2023,"t":"2026-09-25T18:30:00Z","v":219,"vw":3.2023},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-25T19:00:00Z","v":250,"vw":3.15},{"c":3.15,"h":3.19,"l":3.15,"n":2,"o":3.19,"t":"2026-09-25T19:15:00Z","v":3121,"vw":3.188718},{"c":3.1,"h":3.25,"l":3.1,"n":2,"o":3.25,"t":"2026-09-25T19:30:00Z","v":200,"vw":3.175},{"c":3.2,"h":3.2,"l":3.12,"n":4,"o":3.12,"t":"2026-09-25T19:45:00Z","v":307,"vw":3.1733},{"c":3.12,"h":3.12,"l":3.12,"n":7,"o":3.12,"t":"2026-09-28T12:15:00Z","v":500,"vw":3.12},{"c":3.22,"h":3.22,"l":3.06,"n":34,"o":3.06,"t":"2026-09-28T13:30:00Z","v":9950,"vw":3.0811},{"c":3.08,"h":3.08,"l":3.06,"n":3,"o":3.08,"t":"2026-09-28T13:45:00Z","v":800,"vw":3.07375},{"c":3.13,"h":3.13,"l":3.1,"n":5,"o":3.1026,"t":"2026-09-28T14:30:00Z","v":396,"vw":3.110867},{"c":3.0996,"h":3.0996,"l":3.0996,"n":3,"o":3.0996,"t":"2026-09-28T15:15:00Z","v":132,"vw":3.0996},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-09-28T17:30:00Z","v":103,"vw":3.18},{"c":3.1587,"h":3.1587,"l":3.1587,"n":1,"o":3.1587,"t":"2026-09-28T19:45:00Z","v":220,"vw":3.1587},{"c":3.11,"h":3.11,"l":3.11,"n":7,"o":3.11,"t":"2026-09-28T20:00:00Z","v":106,"vw":3.11},{"c":3.08,"h":3.08,"l":3.08,"n":10,"o":3.08,"t":"2026-09-29T13:30:00Z","v":385,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-09-29T14:00:00Z","v":320,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":8,"o":3.08,"t":"2026-09-29T15:00:00Z","v":441,"vw":3.08},{"c":3.07,"h":3.07,"l":3.0674,"n":7,"o":3.07,"t":"2026-09-29T15:15:00Z","v":955,"vw":3.069539},{"c":3.0851,"h":3.0851,"l":3.07,"n":4,"o":3.07,"t":"2026-09-29T15:30:00Z","v":701,"vw":3.078428},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-09-29T16:00:00Z","v":211,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-09-29T16:15:00Z","v":238,"vw":3.11},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-09-29T17:15:00Z","v":123,"vw":3.07},{"c":3.1031,"h":3.1031,"l":3.1031,"n":1,"o":3.1031,"t":"2026-09-29T18:00:00Z","v":100,"vw":3.1031},{"c":3.0956,"h":3.0956,"l":3.07,"n":4,"o":3.07,"t":"2026-09-29T18:15:00Z","v":427,"vw":3.082513},{"c":3.06,"h":3.07,"l":3.06,"n":16,"o":3.07,"t":"2026-09-29T18:30:00Z","v":2724,"vw":3.068735},{"c":3.1,"h":3.1,"l":3.05,"n":8,"o":3.08,"t":"2026-09-29T18:45:00Z","v":3497,"vw":3.064308},{"c":3.07,"h":3.07,"l":3.07,"n":4,"o":3.07,"t":"2026-09-29T19:00:00Z","v":110,"vw":3.07},{"c":3.11,"h":3.11,"l":3.093,"n":3,"o":3.093,"t":"2026-09-29T19:15:00Z","v":610,"vw":3.099113},{"c":3.075,"h":3.075,"l":3.075,"n":1,"o":3.075,"t":"2026-09-29T19:30:00Z","v":4750,"vw":3.075},{"c":3.09,"h":3.1,"l":3.09,"n":4,"o":3.1,"t":"2026-09-29T19:45:00Z","v":800,"vw":3.0975},{"c":3.1,"h":3.1,"l":3.1,"n":8,"o":3.1,"t":"2026-09-29T20:00:00Z","v":889,"vw":3.1},{"c":3.0218,"h":3.07,"l":3,"n":17,"o":3.07,"t":"2026-09-29T22:30:00Z","v":4543,"vw":3.022787},{"c":3.05,"h":3.065,"l":3.03,"n":5,"o":3.06,"t":"2026-09-30T13:30:00Z","v":1748,"vw":3.052875},{"c":3.05,"h":3.05,"l":3.01,"n":6,"o":3.02,"t":"2026-09-30T13:45:00Z","v":2164,"vw":3.012857},{"c":3.0737,"h":3.0737,"l":3.0737,"n":5,"o":3.0737,"t":"2026-09-30T14:00:00Z","v":180,"vw":3.0737},{"c":2.975,"h":3.0199,"l":2.975,"n":17,"o":3.0001,"t":"2026-09-30T14:15:00Z","v":2589,"vw":2.994543},{"c":2.93,"h":2.9472,"l":2.93,"n":12,"o":2.9472,"t":"2026-09-30T14:30:00Z","v":2126,"vw":2.932622},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-30T15:00:00Z","v":170,"vw":2.95},{"c":2.94,"h":2.9787,"l":2.94,"n":11,"o":2.9717,"t":"2026-09-30T15:15:00Z","v":808,"vw":2.964848},{"c":2.9467,"h":2.965,"l":2.9467,"n":3,"o":2.965,"t":"2026-09-30T15:30:00Z","v":400,"vw":2.955827},{"c":2.99,"h":2.99,"l":2.94,"n":10,"o":2.99,"t":"2026-09-30T15:45:00Z","v":1357,"vw":2.975222},{"c":2.9401,"h":2.965,"l":2.94,"n":5,"o":2.95,"t":"2026-09-30T16:00:00Z","v":900,"vw":2.952804},{"c":2.94,"h":2.94,"l":2.94,"n":4,"o":2.94,"t":"2026-09-30T16:15:00Z","v":870,"vw":2.94},{"c":2.9208,"h":2.9208,"l":2.9208,"n":1,"o":2.9208,"t":"2026-09-30T16:30:00Z","v":2224,"vw":2.9208},{"c":2.92,"h":2.935,"l":2.89,"n":21,"o":2.935,"t":"2026-09-30T17:00:00Z","v":3517,"vw":2.902449},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-09-30T17:15:00Z","v":200,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-09-30T17:30:00Z","v":307,"vw":2.92},{"c":2.87,"h":2.87,"l":2.87,"n":8,"o":2.87,"t":"2026-09-30T17:45:00Z","v":330,"vw":2.87},{"c":2.885,"h":2.885,"l":2.885,"n":1,"o":2.885,"t":"2026-09-30T18:00:00Z","v":300,"vw":2.885},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-09-30T18:45:00Z","v":350,"vw":2.89},{"c":2.9,"h":2.9,"l":2.882,"n":6,"o":2.884,"t":"2026-09-30T19:00:00Z","v":374,"vw":2.888},{"c":2.92,"h":2.92,"l":2.9,"n":7,"o":2.91,"t":"2026-09-30T19:30:00Z","v":1235,"vw":2.91393},{"c":2.915,"h":2.94,"l":2.915,"n":13,"o":2.92,"t":"2026-09-30T19:45:00Z","v":4817,"vw":2.937488},{"c":2.92,"h":2.92,"l":2.92,"n":6,"o":2.92,"t":"2026-09-30T21:30:00Z","v":137,"vw":2.92},{"c":2.98,"h":2.98,"l":2.89,"n":11,"o":2.89,"t":"2026-10-01T13:30:00Z","v":1347,"vw":2.91787},{"c":2.955,"h":2.955,"l":2.955,"n":1,"o":2.955,"t":"2026-10-01T13:45:00Z","v":125,"vw":2.955},{"c":2.955,"h":2.955,"l":2.955,"n":3,"o":2.955,"t":"2026-10-01T14:00:00Z","v":601,"vw":2.955},{"c":2.86,"h":2.955,"l":2.86,"n":2,"o":2.955,"t":"2026-10-01T14:30:00Z","v":1100,"vw":2.868636},{"c":2.965,"h":2.965,"l":2.965,"n":2,"o":2.965,"t":"2026-10-01T15:15:00Z","v":494,"vw":2.965},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-10-01T16:45:00Z","v":500,"vw":2.95},{"c":2.9,"h":2.9127,"l":2.89,"n":9,"o":2.9033,"t":"2026-10-01T17:15:00Z","v":2673,"vw":2.903931},{"c":2.985,"h":2.985,"l":2.985,"n":3,"o":2.985,"t":"2026-10-01T17:45:00Z","v":740,"vw":2.985},{"c":3.0599,"h":3.0599,"l":3.0599,"n":3,"o":3.0599,"t":"2026-10-01T18:30:00Z","v":328,"vw":3.0599},{"c":2.92,"h":2.92,"l":2.92,"n":4,"o":2.92,"t":"2026-10-01T19:30:00Z","v":423,"vw":2.92},{"c":3,"h":3,"l":2.95,"n":4,"o":2.95,"t":"2026-10-01T19:45:00Z","v":500,"vw":2.985},{"c":2.94,"h":2.94,"l":2.94,"n":11,"o":2.94,"t":"2026-10-02T13:30:00Z","v":302,"vw":2.94},{"c":2.91,"h":2.9205,"l":2.91,"n":14,"o":2.92,"t":"2026-10-02T14:00:00Z","v":2386,"vw":2.911821},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-02T14:15:00Z","v":203,"vw":2.91},{"c":2.95,"h":2.95,"l":2.92,"n":7,"o":2.92,"t":"2026-10-02T14:30:00Z","v":1051,"vw":2.922924},{"c":2.91,"h":2.9949,"l":2.91,"n":2,"o":2.9949,"t":"2026-10-02T15:00:00Z","v":200,"vw":2.95245},{"c":2.91,"h":2.91,"l":2.9,"n":5,"o":2.91,"t":"2026-10-02T15:30:00Z","v":811,"vw":2.90375},{"c":2.9,"h":2.91,"l":2.9,"n":7,"o":2.91,"t":"2026-10-02T15:45:00Z","v":972,"vw":2.90125},{"c":2.8501,"h":2.86,"l":2.85,"n":6,"o":2.86,"t":"2026-10-02T16:00:00Z","v":4849,"vw":2.850796},{"c":2.9724,"h":2.9724,"l":2.851,"n":18,"o":2.886,"t":"2026-10-02T16:15:00Z","v":2311,"vw":2.895886},{"c":2.925,"h":2.925,"l":2.85,"n":5,"o":2.85,"t":"2026-10-02T16:30:00Z","v":6113,"vw":2.852282},{"c":3,"h":3,"l":2.985,"n":6,"o":2.985,"t":"2026-10-02T16:45:00Z","v":8342,"vw":2.997332},{"c":2.9662,"h":2.9662,"l":2.9662,"n":1,"o":2.9662,"t":"2026-10-02T17:15:00Z","v":100,"vw":2.9662},{"c":2.851,"h":2.851,"l":2.851,"n":1,"o":2.851,"t":"2026-10-02T18:30:00Z","v":100,"vw":2.851},{"c":2.85,"h":2.851,"l":2.85,"n":7,"o":2.851,"t":"2026-10-02T18:45:00Z","v":662,"vw":2.850792},{"c":2.86,"h":2.865,"l":2.86,"n":5,"o":2.8627,"t":"2026-10-02T19:00:00Z","v":1620,"vw":2.863287},{"c":2.87,"h":2.87,"l":2.86,"n":13,"o":2.87,"t":"2026-10-02T19:15:00Z","v":2020,"vw":2.863467},{"c":2.895,"h":2.915,"l":2.895,"n":2,"o":2.915,"t":"2026-10-02T19:45:00Z","v":400,"vw":2.905},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-02T20:15:00Z","v":1010,"vw":2.84},{"c":2.9201,"h":2.93,"l":2.86,"n":30,"o":2.86,"t":"2026-10-05T13:30:00Z","v":1502,"vw":2.890845},{"c":2.8692,"h":2.8692,"l":2.8692,"n":2,"o":2.8692,"t":"2026-10-05T13:45:00Z","v":314,"vw":2.8692},{"c":2.868,"h":2.868,"l":2.868,"n":1,"o":2.868,"t":"2026-10-05T14:00:00Z","v":133,"vw":2.868},{"c":2.8884,"h":2.8884,"l":2.8884,"n":2,"o":2.8884,"t":"2026-10-05T14:15:00Z","v":541,"vw":2.8884},{"c":2.8849,"h":2.89,"l":2.8849,"n":2,"o":2.89,"t":"2026-10-05T14:45:00Z","v":435,"vw":2.886483},{"c":2.8623,"h":2.87,"l":2.8623,"n":5,"o":2.87,"t":"2026-10-05T15:00:00Z","v":451,"vw":2.864108},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-05T15:15:00Z","v":100,"vw":2.89},{"c":2.875,"h":2.8903,"l":2.875,"n":4,"o":2.8899,"t":"2026-10-05T15:30:00Z","v":398,"vw":2.884235},{"c":2.875,"h":2.875,"l":2.875,"n":3,"o":2.875,"t":"2026-10-05T15:45:00Z","v":2055,"vw":2.875},{"c":2.875,"h":2.875,"l":2.875,"n":3,"o":2.875,"t":"2026-10-05T16:15:00Z","v":1062,"vw":2.875},{"c":2.875,"h":2.875,"l":2.8501,"n":8,"o":2.8501,"t":"2026-10-05T16:30:00Z","v":643,"vw":2.858428},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-05T16:45:00Z","v":100,"vw":2.87},{"c":2.8501,"h":2.8501,"l":2.8501,"n":1,"o":2.8501,"t":"2026-10-05T17:00:00Z","v":2000,"vw":2.8501},{"c":2.8655,"h":2.8655,"l":2.85,"n":5,"o":2.85,"t":"2026-10-05T17:45:00Z","v":401,"vw":2.856355},{"c":2.85,"h":2.851,"l":2.85,"n":12,"o":2.851,"t":"2026-10-05T18:00:00Z","v":3608,"vw":2.850763},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-10-05T19:15:00Z","v":130,"vw":2.84},{"c":2.815,"h":2.815,"l":2.815,"n":2,"o":2.815,"t":"2026-10-05T19:30:00Z","v":101,"vw":2.815},{"c":2.8,"h":2.82,"l":2.8,"n":4,"o":2.82,"t":"2026-10-05T19:45:00Z","v":401,"vw":2.8051},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-06T12:45:00Z","v":250,"vw":2.9},{"c":2.845,"h":2.8807,"l":2.845,"n":15,"o":2.87,"t":"2026-10-06T13:30:00Z","v":2576,"vw":2.867647},{"c":2.825,"h":2.85,"l":2.825,"n":2,"o":2.85,"t":"2026-10-06T13:45:00Z","v":200,"vw":2.8375},{"c":2.84,"h":2.84,"l":2.8302,"n":8,"o":2.84,"t":"2026-10-06T14:15:00Z","v":566,"vw":2.837048},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-06T14:30:00Z","v":100,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-06T14:45:00Z","v":171,"vw":2.83},{"c":2.825,"h":2.83,"l":2.8,"n":13,"o":2.83,"t":"2026-10-06T15:15:00Z","v":8220,"vw":2.805491},{"c":2.8112,"h":2.8112,"l":2.8054,"n":3,"o":2.8054,"t":"2026-10-06T15:30:00Z","v":1038,"vw":2.809663},{"c":2.805,"h":2.805,"l":2.805,"n":1,"o":2.805,"t":"2026-10-06T17:15:00Z","v":146,"vw":2.805},{"c":2.79,"h":2.81,"l":2.79,"n":6,"o":2.81,"t":"2026-10-06T17:45:00Z","v":907,"vw":2.800077},{"c":2.7601,"h":2.7601,"l":2.7601,"n":3,"o":2.7601,"t":"2026-10-06T18:00:00Z","v":2501,"vw":2.7601},{"c":2.78,"h":2.8,"l":2.7753,"n":6,"o":2.79,"t":"2026-10-06T18:15:00Z","v":1363,"vw":2.786796},{"c":2.785,"h":2.8,"l":2.78,"n":4,"o":2.8,"t":"2026-10-06T18:30:00Z","v":1824,"vw":2.793128},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-06T18:45:00Z","v":200,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":4,"o":2.8,"t":"2026-10-06T19:00:00Z","v":228,"vw":2.8},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-06T19:15:00Z","v":131,"vw":2.75},{"c":2.8,"h":2.8,"l":2.8,"n":6,"o":2.8,"t":"2026-10-06T19:45:00Z","v":645,"vw":2.8},{"c":2.7876,"h":2.7876,"l":2.76,"n":3,"o":2.76,"t":"2026-10-06T20:30:00Z","v":300,"vw":2.7692},{"c":2.77,"h":2.77,"l":2.77,"n":4,"o":2.77,"t":"2026-10-07T13:15:00Z","v":200,"vw":2.77},{"c":2.74,"h":2.74,"l":2.74,"n":8,"o":2.74,"t":"2026-10-07T13:30:00Z","v":1630,"vw":2.74},{"c":2.7975,"h":2.7975,"l":2.7975,"n":4,"o":2.7975,"t":"2026-10-07T13:45:00Z","v":313,"vw":2.7975},{"c":2.795,"h":2.795,"l":2.795,"n":2,"o":2.795,"t":"2026-10-07T14:00:00Z","v":631,"vw":2.795},{"c":2.7401,"h":2.795,"l":2.74,"n":6,"o":2.795,"t":"2026-10-07T14:45:00Z","v":2000,"vw":2.74902},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-07T15:00:00Z","v":2000,"vw":2.79},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-10-07T15:30:00Z","v":800,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-07T16:45:00Z","v":100,"vw":2.8},{"c":2.775,"h":2.8,"l":2.775,"n":7,"o":2.8,"t":"2026-10-07T17:30:00Z","v":607,"vw":2.785665},{"c":2.775,"h":2.78,"l":2.775,"n":7,"o":2.78,"t":"2026-10-07T17:45:00Z","v":338,"vw":2.777203},{"c":2.77,"h":2.78,"l":2.765,"n":7,"o":2.78,"t":"2026-10-07T18:15:00Z","v":5309,"vw":2.773491},{"c":2.78,"h":2.78,"l":2.7766,"n":7,"o":2.7766,"t":"2026-10-07T18:30:00Z","v":1436,"vw":2.779267},{"c":2.77,"h":2.77,"l":2.77,"n":5,"o":2.77,"t":"2026-10-07T18:45:00Z","v":209,"vw":2.77},{"c":2.765,"h":2.765,"l":2.765,"n":2,"o":2.765,"t":"2026-10-07T19:15:00Z","v":480,"vw":2.765},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-07T19:30:00Z","v":219,"vw":2.75},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-07T19:45:00Z","v":150,"vw":2.76},{"c":2.75,"h":2.83,"l":2.75,"n":7,"o":2.83,"t":"2026-10-07T21:00:00Z","v":535,"vw":2.769185},{"c":2.75,"h":2.75,"l":2.75,"n":6,"o":2.75,"t":"2026-10-07T21:30:00Z","v":1650,"vw":2.75},{"c":2.795,"h":2.85,"l":2.74,"n":14,"o":2.74,"t":"2026-10-08T13:30:00Z","v":3132,"vw":2.777725},{"c":2.75,"h":2.826,"l":2.75,"n":22,"o":2.78,"t":"2026-10-08T13:45:00Z","v":738,"vw":2.790559},{"c":2.75,"h":2.75,"l":2.74,"n":5,"o":2.74,"t":"2026-10-08T14:15:00Z","v":1490,"vw":2.740677},{"c":2.8264,"h":2.8264,"l":2.8264,"n":2,"o":2.8264,"t":"2026-10-08T14:30:00Z","v":276,"vw":2.8264},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-08T15:30:00Z","v":100,"vw":2.75},{"c":2.7401,"h":2.745,"l":2.74,"n":9,"o":2.745,"t":"2026-10-08T15:45:00Z","v":1477,"vw":2.742127},{"c":2.7001,"h":2.701,"l":2.7,"n":6,"o":2.701,"t":"2026-10-08T16:15:00Z","v":750,"vw":2.700196},{"c":2.775,"h":2.775,"l":2.775,"n":1,"o":2.775,"t":"2026-10-08T16:30:00Z","v":100,"vw":2.775},{"c":2.775,"h":2.775,"l":2.775,"n":2,"o":2.775,"t":"2026-10-08T17:15:00Z","v":364,"vw":2.775},{"c":2.8,"h":2.8131,"l":2.8,"n":3,"o":2.8131,"t":"2026-10-08T17:45:00Z","v":322,"vw":2.80786},{"c":2.77,"h":2.77,"l":2.77,"n":3,"o":2.77,"t":"2026-10-08T18:00:00Z","v":439,"vw":2.77},{"c":2.77,"h":2.77,"l":2.77,"n":2,"o":2.77,"t":"2026-10-08T18:45:00Z","v":400,"vw":2.77},{"c":2.78,"h":2.79,"l":2.775,"n":5,"o":2.775,"t":"2026-10-08T19:45:00Z","v":1022,"vw":2.777289},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-10-09T13:15:00Z","v":292,"vw":2.74},{"c":2.74,"h":2.74,"l":2.7,"n":15,"o":2.7,"t":"2026-10-09T13:30:00Z","v":2850,"vw":2.701643},{"c":2.84,"h":2.849,"l":2.81,"n":5,"o":2.849,"t":"2026-10-09T13:45:00Z","v":4015,"vw":2.846},{"c":2.772,"h":2.772,"l":2.772,"n":4,"o":2.772,"t":"2026-10-09T14:30:00Z","v":2021,"vw":2.772},{"c":2.81,"h":2.81,"l":2.77,"n":8,"o":2.7701,"t":"2026-10-09T15:00:00Z","v":814,"vw":2.778611},{"c":2.77,"h":2.7701,"l":2.77,"n":7,"o":2.7701,"t":"2026-10-09T15:15:00Z","v":3303,"vw":2.770009},{"c":2.7615,"h":2.775,"l":2.7615,"n":4,"o":2.775,"t":"2026-10-09T15:45:00Z","v":209,"vw":2.768415},{"c":2.7422,"h":2.7422,"l":2.7422,"n":4,"o":2.7422,"t":"2026-10-09T16:30:00Z","v":304,"vw":2.7422},{"c":2.74,"h":2.75,"l":2.74,"n":6,"o":2.75,"t":"2026-10-09T19:00:00Z","v":2277,"vw":2.74941},{"c":2.72,"h":2.72,"l":2.72,"n":5,"o":2.72,"t":"2026-10-09T19:15:00Z","v":500,"vw":2.72},{"c":2.7232,"h":2.7232,"l":2.7232,"n":1,"o":2.7232,"t":"2026-10-09T19:30:00Z","v":120,"vw":2.7232},{"c":2.71,"h":2.74,"l":2.71,"n":5,"o":2.74,"t":"2026-10-09T19:45:00Z","v":1162,"vw":2.734781},{"c":2.7,"h":2.7288,"l":2.7,"n":24,"o":2.7,"t":"2026-10-12T13:30:00Z","v":2099,"vw":2.703017},{"c":2.7,"h":2.7124,"l":2.7,"n":5,"o":2.7039,"t":"2026-10-12T13:45:00Z","v":2783,"vw":2.708793},{"c":2.7037,"h":2.7037,"l":2.7037,"n":2,"o":2.7037,"t":"2026-10-12T15:00:00Z","v":105,"vw":2.7037},{"c":2.7,"h":2.71,"l":2.7,"n":4,"o":2.701,"t":"2026-10-12T15:15:00Z","v":345,"vw":2.7035},{"c":2.729,"h":2.729,"l":2.729,"n":3,"o":2.729,"t":"2026-10-12T15:30:00Z","v":107,"vw":2.729},{"c":2.7072,"h":2.7072,"l":2.7072,"n":2,"o":2.7072,"t":"2026-10-12T15:45:00Z","v":123,"vw":2.7072},{"c":2.715,"h":2.715,"l":2.715,"n":2,"o":2.715,"t":"2026-10-12T16:00:00Z","v":315,"vw":2.715},{"c":2.7,"h":2.71,"l":2.7,"n":9,"o":2.71,"t":"2026-10-12T16:30:00Z","v":1157,"vw":2.705525},{"c":2.7001,"h":2.7001,"l":2.7001,"n":2,"o":2.7001,"t":"2026-10-12T16:45:00Z","v":306,"vw":2.7001},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-12T17:00:00Z","v":118,"vw":2.7},{"c":2.705,"h":2.705,"l":2.705,"n":1,"o":2.705,"t":"2026-10-12T17:30:00Z","v":200,"vw":2.705},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-12T18:15:00Z","v":100,"vw":2.7},{"c":2.705,"h":2.705,"l":2.7,"n":4,"o":2.7,"t":"2026-10-12T18:30:00Z","v":761,"vw":2.704341},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-12T19:15:00Z","v":502,"vw":2.7},{"c":2.69,"h":2.7,"l":2.69,"n":3,"o":2.7,"t":"2026-10-13T13:15:00Z","v":400,"vw":2.696452},{"c":2.661,"h":2.8,"l":2.63,"n":32,"o":2.8,"t":"2026-10-13T13:30:00Z","v":7298,"vw":2.663975},{"c":2.738,"h":2.738,"l":2.738,"n":1,"o":2.738,"t":"2026-10-13T13:45:00Z","v":160,"vw":2.738},{"c":2.738,"h":2.738,"l":2.72,"n":2,"o":2.72,"t":"2026-10-13T14:00:00Z","v":284,"vw":2.731662},{"c":2.72,"h":2.76,"l":2.72,"n":16,"o":2.76,"t":"2026-10-13T14:15:00Z","v":2043,"vw":2.750303},{"c":2.73,"h":2.79,"l":2.72,"n":8,"o":2.79,"t":"2026-10-13T15:15:00Z","v":1721,"vw":2.774677},{"c":2.6997,"h":2.72,"l":2.661,"n":14,"o":2.72,"t":"2026-10-13T15:30:00Z","v":1398,"vw":2.6984},{"c":2.695,"h":2.695,"l":2.695,"n":3,"o":2.695,"t":"2026-10-13T15:45:00Z","v":235,"vw":2.695},{"c":2.669,"h":2.669,"l":2.669,"n":3,"o":2.669,"t":"2026-10-13T16:00:00Z","v":115,"vw":2.669},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-13T16:45:00Z","v":102,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-13T17:00:00Z","v":101,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-13T17:15:00Z","v":133,"vw":2.7},{"c":2.74,"h":2.74,"l":2.66,"n":3,"o":2.66,"t":"2026-10-13T17:30:00Z","v":201,"vw":2.7},{"c":2.6501,"h":2.6501,"l":2.6501,"n":9,"o":2.6501,"t":"2026-10-13T18:00:00Z","v":382,"vw":2.6501},{"c":2.65,"h":2.65,"l":2.65,"n":3,"o":2.65,"t":"2026-10-13T18:15:00Z","v":112,"vw":2.65},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-13T18:30:00Z","v":348,"vw":2.66},{"c":2.65,"h":2.6501,"l":2.65,"n":8,"o":2.65,"t":"2026-10-13T18:45:00Z","v":956,"vw":2.650015},{"c":2.66,"h":2.669,"l":2.66,"n":4,"o":2.669,"t":"2026-10-13T19:00:00Z","v":1898,"vw":2.667792},{"c":2.61,"h":2.6501,"l":2.61,"n":48,"o":2.65,"t":"2026-10-13T19:15:00Z","v":8269,"vw":2.623782},{"c":2.6387,"h":2.6387,"l":2.625,"n":4,"o":2.625,"t":"2026-10-13T19:30:00Z","v":334,"vw":2.630447},{"c":2.59,"h":2.59,"l":2.59,"n":11,"o":2.59,"t":"2026-10-14T13:30:00Z","v":1736,"vw":2.59},{"c":2.5701,"h":2.665,"l":2.57,"n":6,"o":2.665,"t":"2026-10-14T13:45:00Z","v":1509,"vw":2.579072},{"c":2.642,"h":2.642,"l":2.61,"n":9,"o":2.61,"t":"2026-10-14T14:15:00Z","v":5313,"vw":2.630549},{"c":2.76,"h":2.765,"l":2.76,"n":3,"o":2.765,"t":"2026-10-14T15:00:00Z","v":773,"vw":2.764351},{"c":2.6,"h":2.665,"l":2.57,"n":19,"o":2.665,"t":"2026-10-14T15:15:00Z","v":5357,"vw":2.580418},{"c":2.61,"h":2.63,"l":2.6,"n":7,"o":2.6,"t":"2026-10-14T15:30:00Z","v":1079,"vw":2.609268},{"c":2.59,"h":2.6,"l":2.59,"n":3,"o":2.6,"t":"2026-10-14T15:45:00Z","v":1354,"vw":2.599261},{"c":2.5932,"h":2.5932,"l":2.585,"n":3,"o":2.585,"t":"2026-10-14T16:30:00Z","v":1309,"vw":2.586931},{"c":2.58,"h":2.58,"l":2.58,"n":6,"o":2.58,"t":"2026-10-14T16:45:00Z","v":551,"vw":2.58},{"c":2.575,"h":2.575,"l":2.575,"n":1,"o":2.575,"t":"2026-10-14T17:30:00Z","v":2665,"vw":2.575},{"c":2.56,"h":2.56,"l":2.56,"n":8,"o":2.56,"t":"2026-10-14T18:30:00Z","v":795,"vw":2.56},{"c":2.57,"h":2.57,"l":2.55,"n":17,"o":2.56,"t":"2026-10-14T18:45:00Z","v":4426,"vw":2.565223},{"c":2.57,"h":2.57,"l":2.57,"n":4,"o":2.57,"t":"2026-10-14T19:00:00Z","v":1413,"vw":2.57},{"c":2.565,"h":2.5766,"l":2.55,"n":18,"o":2.57,"t":"2026-10-14T19:30:00Z","v":3520,"vw":2.565494},{"c":2.545,"h":2.56,"l":2.51,"n":18,"o":2.56,"t":"2026-10-14T19:45:00Z","v":2645,"vw":2.549541},{"c":2.57,"h":2.57,"l":2.57,"n":5,"o":2.57,"t":"2026-10-14T20:00:00Z","v":662,"vw":2.57},{"c":2.56,"h":2.56,"l":2.56,"n":4,"o":2.56,"t":"2026-10-15T13:15:00Z","v":300,"vw":2.56},{"c":2.5001,"h":2.53,"l":2.5,"n":12,"o":2.5,"t":"2026-10-15T13:30:00Z","v":2095,"vw":2.503349},{"c":2.55,"h":2.58,"l":2.53,"n":15,"o":2.58,"t":"2026-10-15T13:45:00Z","v":1621,"vw":2.552658},{"c":2.705,"h":2.705,"l":2.705,"n":6,"o":2.705,"t":"2026-10-15T14:00:00Z","v":583,"vw":2.705},{"c":2.5967,"h":2.5967,"l":2.54,"n":2,"o":2.54,"t":"2026-10-15T14:30:00Z","v":200,"vw":2.56835},{"c":2.56,"h":2.595,"l":2.56,"n":4,"o":2.595,"t":"2026-10-15T14:45:00Z","v":6910,"vw":2.594493},{"c":2.65,"h":2.67,"l":2.595,"n":24,"o":2.595,"t":"2026-10-15T15:00:00Z","v":2430,"vw":2.659684},{"c":2.5467,"h":2.81,"l":2.5467,"n":7,"o":2.81,"t":"2026-10-15T15:30:00Z","v":629,"vw":2.607173},{"c":2.6294,"h":2.6294,"l":2.6294,"n":1,"o":2.6294,"t":"2026-10-15T15:45:00Z","v":100,"vw":2.6294},{"c":2.6501,"h":2.6501,"l":2.55,"n":5,"o":2.55,"t":"2026-10-15T16:30:00Z","v":1376,"vw":2.565727},{"c":2.6748,"h":2.6748,"l":2.6748,"n":1,"o":2.6748,"t":"2026-10-15T17:30:00Z","v":350,"vw":2.6748},{"c":2.87,"h":2.87,"l":2.798,"n":4,"o":2.798,"t":"2026-10-15T18:00:00Z","v":653,"vw":2.820465},{"c":2.635,"h":2.635,"l":2.635,"n":5,"o":2.635,"t":"2026-10-15T18:45:00Z","v":1141,"vw":2.635},{"c":2.635,"h":2.635,"l":2.635,"n":1,"o":2.635,"t":"2026-10-15T19:00:00Z","v":400,"vw":2.635},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-15T20:15:00Z","v":100,"vw":2.55},{"c":2.6,"h":2.6,"l":2.6,"n":11,"o":2.6,"t":"2026-10-16T13:30:00Z","v":1970,"vw":2.6},{"c":2.6,"h":2.64,"l":2.6,"n":12,"o":2.6399,"t":"2026-10-16T13:45:00Z","v":2805,"vw":2.635048},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T14:30:00Z","v":381,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":4,"o":2.6,"t":"2026-10-16T15:30:00Z","v":756,"vw":2.6},{"c":2.5849,"h":2.6,"l":2.5849,"n":5,"o":2.6,"t":"2026-10-16T15:45:00Z","v":525,"vw":2.59698},{"c":2.6098,"h":2.61,"l":2.6098,"n":4,"o":2.61,"t":"2026-10-16T16:15:00Z","v":1624,"vw":2.6099},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-16T16:45:00Z","v":128,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T17:15:00Z","v":250,"vw":2.6},{"c":2.6,"h":2.6,"l":2.59,"n":2,"o":2.59,"t":"2026-10-16T17:45:00Z","v":880,"vw":2.595},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-16T18:00:00Z","v":1452,"vw":2.6},{"c":2.595,"h":2.595,"l":2.595,"n":1,"o":2.595,"t":"2026-10-16T18:15:00Z","v":100,"vw":2.595},{"c":2.5801,"h":2.5801,"l":2.58,"n":3,"o":2.58,"t":"2026-10-16T18:45:00Z","v":561,"vw":2.580064},{"c":2.5951,"h":2.5951,"l":2.58,"n":8,"o":2.58,"t":"2026-10-16T19:00:00Z","v":1286,"vw":2.590982},{"c":2.595,"h":2.6099,"l":2.595,"n":7,"o":2.595,"t":"2026-10-16T19:15:00Z","v":3285,"vw":2.597272},{"c":2.595,"h":2.595,"l":2.58,"n":7,"o":2.58,"t":"2026-10-16T19:30:00Z","v":872,"vw":2.58883},{"c":2.57,"h":2.58,"l":2.57,"n":13,"o":2.58,"t":"2026-10-16T19:45:00Z","v":866,"vw":2.573125},{"c":2.58,"h":2.58,"l":2.58,"n":6,"o":2.58,"t":"2026-10-16T20:00:00Z","v":1023,"vw":2.58},{"c":2.63,"h":2.63,"l":2.575,"n":14,"o":2.6,"t":"2026-10-19T13:30:00Z","v":1508,"vw":2.609548},{"c":2.59,"h":2.59,"l":2.58,"n":7,"o":2.59,"t":"2026-10-19T13:45:00Z","v":504,"vw":2.584},{"c":2.54,"h":2.55,"l":2.52,"n":7,"o":2.55,"t":"2026-10-19T14:00:00Z","v":789,"vw":2.533432},{"c":2.58,"h":2.58,"l":2.54,"n":2,"o":2.54,"t":"2026-10-19T14:15:00Z","v":246,"vw":2.558049},{"c":2.6399,"h":2.6399,"l":2.585,"n":2,"o":2.585,"t":"2026-10-19T15:30:00Z","v":300,"vw":2.6033},{"c":2.585,"h":2.585,"l":2.585,"n":1,"o":2.585,"t":"2026-10-19T15:45:00Z","v":300,"vw":2.585},{"c":2.5547,"h":2.5547,"l":2.5547,"n":1,"o":2.5547,"t":"2026-10-19T16:30:00Z","v":410,"vw":2.5547},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-19T17:00:00Z","v":300,"vw":2.56},{"c":2.55,"h":2.64,"l":2.55,"n":92,"o":2.64,"t":"2026-10-19T17:15:00Z","v":11163,"vw":2.625906},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-19T17:30:00Z","v":120,"vw":2.64},{"c":2.58,"h":2.582,"l":2.58,"n":7,"o":2.582,"t":"2026-10-19T17:45:00Z","v":254,"vw":2.58116},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-19T18:00:00Z","v":168,"vw":2.58},{"c":2.54,"h":2.54,"l":2.54,"n":4,"o":2.54,"t":"2026-10-19T18:30:00Z","v":122,"vw":2.54},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-19T19:00:00Z","v":395,"vw":2.59},{"c":2.6199,"h":2.6199,"l":2.6199,"n":1,"o":2.6199,"t":"2026-10-19T19:30:00Z","v":282,"vw":2.6199},{"c":2.552,"h":2.5968,"l":2.552,"n":4,"o":2.56,"t":"2026-10-19T19:45:00Z","v":496,"vw":2.562645},{"c":2.5301,"h":2.54,"l":2.53,"n":10,"o":2.54,"t":"2026-10-20T13:30:00Z","v":1073,"vw":2.531315},{"c":2.54,"h":2.54,"l":2.54,"n":7,"o":2.54,"t":"2026-10-20T13:45:00Z","v":607,"vw":2.54},{"c":2.51,"h":2.531,"l":2.51,"n":3,"o":2.531,"t":"2026-10-20T14:00:00Z","v":1251,"vw":2.528463},{"c":2.59,"h":2.59,"l":2.545,"n":14,"o":2.545,"t":"2026-10-20T14:15:00Z","v":1467,"vw":2.560596},{"c":2.64,"h":2.69,"l":2.64,"n":8,"o":2.69,"t":"2026-10-20T15:00:00Z","v":3677,"vw":2.642521},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-20T15:30:00Z","v":292,"vw":2.54},{"c":2.5401,"h":2.5401,"l":2.5401,"n":1,"o":2.5401,"t":"2026-10-20T15:45:00Z","v":115,"vw":2.5401},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-20T16:15:00Z","v":3750,"vw":2.61},{"c":2.591,"h":2.615,"l":2.591,"n":8,"o":2.615,"t":"2026-10-20T16:45:00Z","v":819,"vw":2.606648},{"c":2.6507,"h":2.66,"l":2.6507,"n":2,"o":2.66,"t":"2026-10-20T17:15:00Z","v":898,"vw":2.656914},{"c":2.615,"h":2.615,"l":2.5825,"n":2,"o":2.5825,"t":"2026-10-20T17:30:00Z","v":200,"vw":2.59875},{"c":2.6069,"h":2.6069,"l":2.6069,"n":1,"o":2.6069,"t":"2026-10-20T18:00:00Z","v":400,"vw":2.6069},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-20T18:30:00Z","v":150,"vw":2.57},{"c":2.56,"h":2.56,"l":2.56,"n":5,"o":2.56,"t":"2026-10-21T13:30:00Z","v":1122,"vw":2.56},{"c":2.581,"h":2.605,"l":2.581,"n":8,"o":2.605,"t":"2026-10-21T14:00:00Z","v":857,"vw":2.601685},{"c":2.57,"h":2.57,"l":2.52,"n":16,"o":2.57,"t":"2026-10-21T14:15:00Z","v":2694,"vw":2.56598},{"c":2.565,"h":2.57,"l":2.565,"n":3,"o":2.57,"t":"2026-10-21T14:30:00Z","v":1402,"vw":2.569643},{"c":2.58,"h":2.6,"l":2.565,"n":9,"o":2.6,"t":"2026-10-21T14:45:00Z","v":803,"vw":2.58625},{"c":2.6,"h":2.6,"l":2.55,"n":7,"o":2.55,"t":"2026-10-21T15:00:00Z","v":679,"vw":2.585556},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-21T15:30:00Z","v":101,"vw":2.69},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-21T15:45:00Z","v":387,"vw":2.62},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-21T16:00:00Z","v":200,"vw":2.64},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-21T16:30:00Z","v":300,"vw":2.63},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-21T17:30:00Z","v":105,"vw":2.66},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-21T17:45:00Z","v":110,"vw":2.66},{"c":2.67,"h":2.67,"l":2.66,"n":2,"o":2.66,"t":"2026-10-21T18:00:00Z","v":1636,"vw":2.660611},{"c":2.64,"h":2.64,"l":2.6301,"n":4,"o":2.64,"t":"2026-10-21T18:15:00Z","v":380,"vw":2.635324},{"c":2.62,"h":2.6377,"l":2.62,"n":5,"o":2.6377,"t":"2026-10-21T18:45:00Z","v":332,"vw":2.629604},{"c":2.591,"h":2.5999,"l":2.5901,"n":10,"o":2.5999,"t":"2026-10-21T19:00:00Z","v":1081,"vw":2.592125},{"c":2.591,"h":2.591,"l":2.591,"n":3,"o":2.591,"t":"2026-10-21T19:15:00Z","v":102,"vw":2.591},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-10-21T19:30:00Z","v":109,"vw":2.64},{"c":2.6675,"h":2.6675,"l":2.64,"n":2,"o":2.64,"t":"2026-10-21T19:45:00Z","v":529,"vw":2.654504},{"c":2.6,"h":2.6,"l":2.6,"n":7,"o":2.6,"t":"2026-10-21T20:00:00Z","v":143,"vw":2.6},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-22T11:15:00Z","v":500,"vw":2.66},{"c":2.58,"h":2.58,"l":2.58,"n":9,"o":2.58,"t":"2026-10-22T13:30:00Z","v":119,"vw":2.58},{"c":2.6,"h":2.6,"l":2.6,"n":4,"o":2.6,"t":"2026-10-22T14:00:00Z","v":338,"vw":2.6},{"c":2.635,"h":2.6899,"l":2.635,"n":4,"o":2.6899,"t":"2026-10-22T14:30:00Z","v":1750,"vw":2.668129},{"c":2.6388,"h":2.65,"l":2.6388,"n":11,"o":2.65,"t":"2026-10-22T15:30:00Z","v":1255,"vw":2.646887},{"c":2.625,"h":2.65,"l":2.625,"n":5,"o":2.65,"t":"2026-10-22T16:15:00Z","v":1093,"vw":2.639404},{"c":2.61,"h":2.62,"l":2.6082,"n":13,"o":2.62,"t":"2026-10-22T16:30:00Z","v":5150,"vw":2.613788},{"c":2.605,"h":2.625,"l":2.605,"n":5,"o":2.625,"t":"2026-10-22T16:45:00Z","v":650,"vw":2.611923},{"c":2.6,"h":2.62,"l":2.6,"n":13,"o":2.6,"t":"2026-10-22T17:00:00Z","v":1169,"vw":2.601878},{"c":2.575,"h":2.575,"l":2.575,"n":4,"o":2.575,"t":"2026-10-22T17:15:00Z","v":1434,"vw":2.575},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-22T17:45:00Z","v":200,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-22T18:15:00Z","v":400,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-22T18:45:00Z","v":144,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-22T19:00:00Z","v":465,"vw":2.58},{"c":2.5817,"h":2.585,"l":2.5817,"n":3,"o":2.585,"t":"2026-10-22T19:15:00Z","v":850,"vw":2.584029},{"c":2.5701,"h":2.58,"l":2.57,"n":18,"o":2.58,"t":"2026-10-22T19:30:00Z","v":8799,"vw":2.571308},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-22T19:45:00Z","v":296,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":5,"o":2.57,"t":"2026-10-22T20:00:00Z","v":104,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-22T20:45:00Z","v":100,"vw":2.57}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.06737402915027874,"strike":4.305038833988851,"iv":1.429314027226767,"gamma":0.2270265698758182,"theta":-0.004125702919397408,"vega":0.0016758114313911025,"rho":0.000249038373621226,"breakevenPct":70.13279623109455},{"delta":0.2,"premium":0.1267045316056369,"strike":4.344696877370913,"iv":1.7136817451810729,"gamma":0.23817293439012654,"theta":-0.0063169065907087,"vega":0.001972592194623406,"rho":0.00030394332441018474,"breakevenPct":73.98449062165564},{"delta":0.25,"premium":0.2096133968654454,"strike":4.897422645769636,"iv":2.2901056218855254,"gamma":0.20826699254395775,"theta":-0.009542073968977955,"vega":0.002209560608414763,"rho":0.0003408401762836191,"breakevenPct":98.7173557445557},{"delta":0.3,"premium":0.2925222621252539,"strike":5.45014841416836,"iv":2.8665294985899776,"gamma":0.17836105069778896,"theta":-0.012767241347247212,"vega":0.002446529022206121,"rho":0.00037773702815705346,"breakevenPct":123.45022086745577},{"delta":0.35,"premium":0.286363476162111,"strike":4.81817968216148,"iv":2.486244313957887,"gamma":0.28782486992653566,"theta":-0.011573105864164119,"vega":0.002689251646912736,"rho":0.0004833700807727652,"breakevenPct":98.62035635500354},{"delta":0.4,"premium":0.20526315789473687,"strike":2.8947368421052633,"iv":1.037642105263158,"gamma":0.48085263157894736,"theta":-0.0047263157894736835,"vega":0.0026157894736842107,"rho":0.0006472903285670434,"breakevenPct":20.622568093385215},{"delta":0.45,"premium":0.26097198641765706,"strike":2.788624787775891,"iv":1.0564345500848895,"gamma":0.45953471986417654,"theta":-0.004652037351443123,"vega":0.002530899830220713,"rho":0.0007056344688894427,"breakevenPct":18.661353081461026},{"delta":0.5,"premium":0.31668081494057726,"strike":2.6825127334465195,"iv":1.0752269949066213,"gamma":0.4382168081494058,"theta":-0.004577758913412564,"vega":0.002446010186757216,"rho":0.0007639786092118421,"breakevenPct":16.70013806953684},{"delta":0.55,"premium":0.3723896434634975,"strike":2.5764006791171474,"iv":1.0940194397283531,"gamma":0.41689889643463496,"theta":-0.0045034804753820035,"vega":0.002361120543293718,"rho":0.0008223227495342415,"breakevenPct":14.738923057612652},{"delta":0.6,"premium":0.4280984719864177,"strike":2.4702886247877758,"iv":1.1128118845500847,"gamma":0.39558098471986414,"theta":-0.004429202037351443,"vega":0.002276230899830221,"rho":0.0008806668898566408,"breakevenPct":12.777708045688465},{"delta":0.65,"premium":0.48380730050933796,"strike":2.364176570458404,"iv":1.1316043293718165,"gamma":0.3742630730050933,"theta":-0.004354923599320883,"vega":0.0021913412563667233,"rho":0.0009390110301790403,"breakevenPct":10.816493033764276},{"delta":0.7,"premium":0.539516129032258,"strike":2.2580645161290325,"iv":1.1503967741935484,"gamma":0.3529451612903226,"theta":-0.004280645161290323,"vega":0.002106451612903226,"rho":0.0009973551705014397,"breakevenPct":8.855278021840093},{"delta":0.75,"premium":0.5952249575551782,"strike":2.1519524617996604,"iv":1.16918921901528,"gamma":0.3316272495755518,"theta":-0.004206366723259762,"vega":0.0020215619694397284,"rho":0.0010556993108238391,"breakevenPct":6.894063009915904},{"delta":0.8,"premium":0.6509337860780986,"strike":2.0458404074702887,"iv":1.1879816638370118,"gamma":0.31030933786078096,"theta":-0.004132088285229202,"vega":0.0019366723259762308,"rho":0.0011140434511462385,"breakevenPct":4.932847997991715},{"delta":0.85,"premium":1.0516076302988213,"strike":1.7210313849638361,"iv":2.6631272331400027,"gamma":0.22568796222109777,"theta":-0.006192741585459065,"vega":0.0016605289631820045,"rho":0.0008985336153017154,"breakevenPct":7.884786586095618},{"delta":0.9,"premium":1.7146492329375922,"strike":1.229889457083265,"iv":5.245921657682265,"gamma":0.09292029007514296,"theta":-0.009877145785210945,"vega":0.0012389250251221525,"rho":0.00047474047364009565,"breakevenPct":14.573489884080052}],"put":[{"delta":0.1,"premium":0.375,"strike":1.1149209294236402,"iv":5.337950172779172,"gamma":0.052210432421630114,"theta":-0.010660590418859662,"vega":0.0012291385184717168,"rho":-0.0005023863838859031,"breakevenPct":71.2093023570568},{"delta":0.15,"premium":0.375,"strike":1.436015081924638,"iv":4.303023908178291,"gamma":0.09560719554194813,"theta":-0.010232578326233843,"vega":0.0015960892787789623,"rho":-0.0006062844229181756,"breakevenPct":58.71536646207635},{"delta":0.2,"premium":0.375,"strike":1.7571092344256356,"iv":3.2680976435774114,"gamma":0.13900395866226617,"theta":-0.009804566233608024,"vega":0.0019630400390862083,"rho":-0.0007101824619504483,"breakevenPct":46.22143056709588},{"delta":0.25,"premium":0.4215636470743776,"strike":2.0665194958205393,"iv":2.4863079805669877,"gamma":0.17314372224366084,"theta":-0.009554843295657188,"vega":0.0022589265979040185,"rho":-0.0008508379990508177,"breakevenPct":35.99393584645284},{"delta":0.3,"premium":0.6127486504646966,"strike":2.339640929235281,"iv":2.4907316181758903,"gamma":0.17853230517555238,"theta":-0.009858866058173765,"vega":0.002334095883684881,"rho":-0.0011056581164491487,"breakevenPct":32.80574790775936},{"delta":0.35,"premium":0.8039336538550157,"strike":2.6127623626500225,"iv":2.4951552557847934,"gamma":0.18392088810744392,"theta":-0.01016288882069034,"vega":0.0024092651694657434,"rho":-0.0013604782338474796,"breakevenPct":29.61755996906588},{"delta":0.4,"premium":0.995118657245335,"strike":2.885883796064764,"iv":2.4995788933936964,"gamma":0.1893094710393355,"theta":-0.010466911583206917,"vega":0.002484434455246606,"rho":-0.001615298351245811,"breakevenPct":26.429372030372395},{"delta":0.45,"premium":1.186303660635654,"strike":3.159005229479506,"iv":2.5040025310025995,"gamma":0.19469805397122703,"theta":-0.010770934345723494,"vega":0.0025596037410274683,"rho":-0.001870118468644142,"breakevenPct":23.241184091678914},{"delta":0.5,"premium":1.3774886640259731,"strike":3.4321266628942473,"iv":2.5084261686115026,"gamma":0.2000866369031186,"theta":-0.01107495710824007,"vega":0.0026347730268083303,"rho":-0.002124938586042473,"breakevenPct":20.052996152985433},{"delta":0.55,"premium":1.5686736674162922,"strike":3.7052480963089893,"iv":2.512849806220405,"gamma":0.20547521983501013,"theta":-0.011378979870756646,"vega":0.0027099423125891927,"rho":-0.002379758703440804,"breakevenPct":16.864808214291948},{"delta":0.6,"premium":1.7598586708066113,"strike":3.9783695297237305,"iv":2.5172734438293083,"gamma":0.21086380276690167,"theta":-0.011683002633273223,"vega":0.002785111598370055,"rho":-0.0026345788208391348,"breakevenPct":13.67662027559847},{"delta":0.65,"premium":1.4279104015519173,"strike":3.7330080011937827,"iv":2.014471011983725,"gamma":0.32882296105863684,"theta":-0.009142066804441514,"vega":0.002633255227729192,"rho":-0.0024740897165757654,"breakevenPct":10.307486395258156},{"delta":0.7,"premium":1.050967995874735,"strike":3.443052304519027,"iv":1.4680426053445936,"gamma":0.45646419481708733,"theta":-0.00635643911281117,"vega":0.002461872621823657,"rho":-0.0022778803078429754,"breakevenPct":6.922789546914708},{"delta":0.75,"premium":0.6740255901975525,"strike":3.153096607844271,"iv":0.9216141987054616,"gamma":0.584105428575538,"theta":-0.0035708114211808212,"vega":0.0022904900159181223,"rho":-0.002081670899110185,"breakevenPct":3.538092698571253}]},"raw":{"call":[{"delta":0.15,"premium":0.06737402915027874,"strike":4.305038833988851,"iv":1.429314027226767,"gamma":0.2270265698758182,"theta":-0.004125702919397408,"vega":0.0016758114313911025,"rho":0.000249038373621226,"breakevenPct":70.13279623109455},{"delta":0.2,"premium":0.1267045316056369,"strike":4.344696877370913,"iv":1.7136817451810729,"gamma":0.23817293439012654,"theta":-0.0063169065907087,"vega":0.001972592194623406,"rho":0.00030394332441018474,"breakevenPct":73.98449062165564},{"delta":0.25,"premium":0.2096133968654454,"strike":4.897422645769636,"iv":2.2901056218855254,"gamma":0.20826699254395775,"theta":-0.009542073968977955,"vega":0.002209560608414763,"rho":0.0003408401762836191,"breakevenPct":98.7173557445557},{"delta":0.3,"premium":0.2925222621252539,"strike":5.45014841416836,"iv":2.8665294985899776,"gamma":0.17836105069778896,"theta":-0.012767241347247212,"vega":0.002446529022206121,"rho":0.00037773702815705346,"breakevenPct":123.45022086745577},{"delta":0.35,"premium":0.286363476162111,"strike":4.81817968216148,"iv":2.486244313957887,"gamma":0.28782486992653566,"theta":-0.011573105864164119,"vega":0.002689251646912736,"rho":0.0004833700807727652,"breakevenPct":98.62035635500354},{"delta":0.4,"premium":0.20526315789473687,"strike":2.8947368421052633,"iv":1.037642105263158,"gamma":0.48085263157894736,"theta":-0.0047263157894736835,"vega":0.0026157894736842107,"rho":0.0006472903285670434,"breakevenPct":20.622568093385215},{"delta":0.45,"premium":0.26097198641765706,"strike":2.788624787775891,"iv":1.0564345500848895,"gamma":0.45953471986417654,"theta":-0.004652037351443123,"vega":0.002530899830220713,"rho":0.0007056344688894427,"breakevenPct":18.661353081461026},{"delta":0.5,"premium":0.31668081494057726,"strike":2.6825127334465195,"iv":1.0752269949066213,"gamma":0.4382168081494058,"theta":-0.004577758913412564,"vega":0.002446010186757216,"rho":0.0007639786092118421,"breakevenPct":16.70013806953684},{"delta":0.55,"premium":0.3723896434634975,"strike":2.5764006791171474,"iv":1.0940194397283531,"gamma":0.41689889643463496,"theta":-0.0045034804753820035,"vega":0.002361120543293718,"rho":0.0008223227495342415,"breakevenPct":14.738923057612652},{"delta":0.6,"premium":0.4280984719864177,"strike":2.4702886247877758,"iv":1.1128118845500847,"gamma":0.39558098471986414,"theta":-0.004429202037351443,"vega":0.002276230899830221,"rho":0.0008806668898566408,"breakevenPct":12.777708045688465},{"delta":0.65,"premium":0.48380730050933796,"strike":2.364176570458404,"iv":1.1316043293718165,"gamma":0.3742630730050933,"theta":-0.004354923599320883,"vega":0.0021913412563667233,"rho":0.0009390110301790403,"breakevenPct":10.816493033764276},{"delta":0.7,"premium":0.539516129032258,"strike":2.2580645161290325,"iv":1.1503967741935484,"gamma":0.3529451612903226,"theta":-0.004280645161290323,"vega":0.002106451612903226,"rho":0.0009973551705014397,"breakevenPct":8.855278021840093},{"delta":0.75,"premium":0.5952249575551782,"strike":2.1519524617996604,"iv":1.16918921901528,"gamma":0.3316272495755518,"theta":-0.004206366723259762,"vega":0.0020215619694397284,"rho":0.0010556993108238391,"breakevenPct":6.894063009915904},{"delta":0.8,"premium":0.6509337860780986,"strike":2.0458404074702887,"iv":1.1879816638370118,"gamma":0.31030933786078096,"theta":-0.004132088285229202,"vega":0.0019366723259762308,"rho":0.0011140434511462385,"breakevenPct":4.932847997991715},{"delta":0.85,"premium":1.0516076302988213,"strike":1.7210313849638361,"iv":2.6631272331400027,"gamma":0.22568796222109777,"theta":-0.006192741585459065,"vega":0.0016605289631820045,"rho":0.0008985336153017154,"breakevenPct":7.884786586095618},{"delta":0.9,"premium":1.7146492329375922,"strike":1.229889457083265,"iv":5.245921657682265,"gamma":0.09292029007514296,"theta":-0.009877145785210945,"vega":0.0012389250251221525,"rho":0.00047474047364009565,"breakevenPct":14.573489884080052}],"put":[{"delta":0.1,"premium":0.375,"strike":1.1149209294236402,"iv":5.337950172779172,"gamma":0.052210432421630114,"theta":-0.010660590418859662,"vega":0.0012291385184717168,"rho":-0.0005023863838859031,"breakevenPct":71.2093023570568},{"delta":0.15,"premium":0.375,"strike":1.436015081924638,"iv":4.303023908178291,"gamma":0.09560719554194813,"theta":-0.010232578326233843,"vega":0.0015960892787789623,"rho":-0.0006062844229181756,"breakevenPct":58.71536646207635},{"delta":0.2,"premium":0.375,"strike":1.7571092344256356,"iv":3.2680976435774114,"gamma":0.13900395866226617,"theta":-0.009804566233608024,"vega":0.0019630400390862083,"rho":-0.0007101824619504483,"breakevenPct":46.22143056709588},{"delta":0.25,"premium":0.4215636470743776,"strike":2.0665194958205393,"iv":2.4863079805669877,"gamma":0.17314372224366084,"theta":-0.009554843295657188,"vega":0.0022589265979040185,"rho":-0.0008508379990508177,"breakevenPct":35.99393584645284},{"delta":0.3,"premium":0.6127486504646966,"strike":2.339640929235281,"iv":2.4907316181758903,"gamma":0.17853230517555238,"theta":-0.009858866058173765,"vega":0.002334095883684881,"rho":-0.0011056581164491487,"breakevenPct":32.80574790775936},{"delta":0.35,"premium":0.8039336538550157,"strike":2.6127623626500225,"iv":2.4951552557847934,"gamma":0.18392088810744392,"theta":-0.01016288882069034,"vega":0.0024092651694657434,"rho":-0.0013604782338474796,"breakevenPct":29.61755996906588},{"delta":0.4,"premium":0.995118657245335,"strike":2.885883796064764,"iv":2.4995788933936964,"gamma":0.1893094710393355,"theta":-0.010466911583206917,"vega":0.002484434455246606,"rho":-0.001615298351245811,"breakevenPct":26.429372030372395},{"delta":0.45,"premium":1.186303660635654,"strike":3.159005229479506,"iv":2.5040025310025995,"gamma":0.19469805397122703,"theta":-0.010770934345723494,"vega":0.0025596037410274683,"rho":-0.001870118468644142,"breakevenPct":23.241184091678914},{"delta":0.5,"premium":1.3774886640259731,"strike":3.4321266628942473,"iv":2.5084261686115026,"gamma":0.2000866369031186,"theta":-0.01107495710824007,"vega":0.0026347730268083303,"rho":-0.002124938586042473,"breakevenPct":20.052996152985433},{"delta":0.55,"premium":1.5686736674162922,"strike":3.7052480963089893,"iv":2.512849806220405,"gamma":0.20547521983501013,"theta":-0.011378979870756646,"vega":0.0027099423125891927,"rho":-0.002379758703440804,"breakevenPct":16.864808214291948},{"delta":0.6,"premium":1.7598586708066113,"strike":3.9783695297237305,"iv":2.5172734438293083,"gamma":0.21086380276690167,"theta":-0.011683002633273223,"vega":0.002785111598370055,"rho":-0.0026345788208391348,"breakevenPct":13.67662027559847},{"delta":0.65,"premium":1.4279104015519173,"strike":3.7330080011937827,"iv":2.014471011983725,"gamma":0.32882296105863684,"theta":-0.009142066804441514,"vega":0.002633255227729192,"rho":-0.0024740897165757654,"breakevenPct":10.307486395258156},{"delta":0.7,"premium":1.050967995874735,"strike":3.443052304519027,"iv":1.4680426053445936,"gamma":0.45646419481708733,"theta":-0.00635643911281117,"vega":0.002461872621823657,"rho":-0.0022778803078429754,"breakevenPct":6.922789546914708},{"delta":0.75,"premium":0.6740255901975525,"strike":3.153096607844271,"iv":0.9216141987054616,"gamma":0.584105428575538,"theta":-0.0035708114211808212,"vega":0.0022904900159181223,"rho":-0.002081670899110185,"breakevenPct":3.538092698571253}]}},"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"}}