{"symbol":"ZDGE","url":"https://intraalpha.com/companies/ZDGE","capturedAt":"2026-10-22T23:59:33.094Z","state":"ready","quote":{"symbol":"ZDGE","last_price":2.8,"prev_close":2.78,"regular_close":2.8,"change":0.02,"change_pct":0.7194,"regular_change":0.02,"regular_change_pct":0.7194,"extended_change":0,"extended_change_pct":0,"bid":2.7,"ask":3,"bid_size":100,"ask_size":400,"volume":19023,"vwap":2.775086,"open":2.76,"high":2.81,"low":2.7308,"close":2.8,"trade_count":124,"last_trade_at":"2026-10-22T22:30:00.006235955Z","last_quote_at":"2026-10-22T23:55:21.683537125Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:59:24.419557593-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ZDGE","fetched_at":"2026-10-22T23:59:28.454884+00:00","name":"Zedge Inc","exchange":"AMEX","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"Zedge, Inc. operates a global digital publishing and content platform. The company is headquartered in New York, New York.","fiscal_year_end":"July","latest_quarter":"2026-04-30","market_cap":43604500,"ebitda":3130000,"pe_ratio":null,"peg_ratio":0,"book_value":1.882,"dividend_per_share":0.052,"dividend_yield":0.0188,"eps":-0.08,"revenue_ttm":31324000,"gross_profit_ttm":29192000,"profit_margin":-0.0362,"operating_margin_ttm":0.134,"return_on_assets_ttm":0.0463,"return_on_equity_ttm":-0.0426,"quarterly_earnings_growth":6,"quarterly_revenue_growth":0.03,"analyst_target_price":6,"analyst_number":null,"beta":1.191,"fifty_two_week_high":4.281,"fifty_two_week_low":2.17,"fifty_day_ma":2.949,"two_hundred_day_ma":3.084,"shares_outstanding":15160300,"forward_pe":null,"price_to_sales":1.392,"price_to_book":1.612,"ev_to_revenue":0.642,"ev_to_ebitda":5.85},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:59:28.454884+00:00"},"optionObservedAt":"2026-10-22T19:58:14.512Z","bars":[{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-15T13:30:00Z","v":1019,"vw":2.78},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-15T13:35:00Z","v":100,"vw":2.77},{"c":2.77,"h":2.77,"l":2.77,"n":2,"o":2.77,"t":"2026-10-15T13:40:00Z","v":603,"vw":2.77},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-15T14:00:00Z","v":190,"vw":2.77},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-15T14:10:00Z","v":103,"vw":2.77},{"c":2.7799,"h":2.7799,"l":2.75,"n":14,"o":2.77,"t":"2026-10-15T14:30:00Z","v":1959,"vw":2.764237},{"c":2.751,"h":2.751,"l":2.751,"n":1,"o":2.751,"t":"2026-10-15T14:40:00Z","v":350,"vw":2.751},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-15T14:45:00Z","v":1000,"vw":2.78},{"c":2.7799,"h":2.7799,"l":2.7799,"n":1,"o":2.7799,"t":"2026-10-15T14:50:00Z","v":900,"vw":2.7799},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-15T15:20:00Z","v":110,"vw":2.75},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-15T16:15:00Z","v":302,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-10-15T16:20:00Z","v":155,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":7,"o":2.74,"t":"2026-10-15T16:55:00Z","v":353,"vw":2.74},{"c":2.74,"h":2.745,"l":2.73,"n":7,"o":2.745,"t":"2026-10-15T17:25:00Z","v":3500,"vw":2.737069},{"c":2.74,"h":2.74,"l":2.74,"n":5,"o":2.74,"t":"2026-10-15T17:35:00Z","v":1000,"vw":2.74},{"c":2.72,"h":2.72,"l":2.72,"n":4,"o":2.72,"t":"2026-10-15T17:55:00Z","v":182,"vw":2.72},{"c":2.7133,"h":2.7133,"l":2.7133,"n":1,"o":2.7133,"t":"2026-10-15T18:15:00Z","v":184,"vw":2.7133},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-15T18:25:00Z","v":100,"vw":2.71},{"c":2.7199,"h":2.72,"l":2.715,"n":30,"o":2.715,"t":"2026-10-15T18:35:00Z","v":3371,"vw":2.719607},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-15T18:40:00Z","v":2000,"vw":2.72},{"c":2.72,"h":2.72,"l":2.715,"n":4,"o":2.715,"t":"2026-10-15T18:50:00Z","v":700,"vw":2.718571},{"c":2.73,"h":2.76,"l":2.72,"n":9,"o":2.72,"t":"2026-10-15T19:05:00Z","v":1819,"vw":2.748375},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-15T19:15:00Z","v":469,"vw":2.75},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-15T19:30:00Z","v":737,"vw":2.74},{"c":2.71,"h":2.71,"l":2.71,"n":5,"o":2.71,"t":"2026-10-15T19:35:00Z","v":301,"vw":2.71},{"c":2.71,"h":2.73,"l":2.71,"n":13,"o":2.73,"t":"2026-10-15T19:45:00Z","v":2227,"vw":2.712967},{"c":2.725,"h":2.725,"l":2.725,"n":3,"o":2.725,"t":"2026-10-15T19:50:00Z","v":2506,"vw":2.725},{"c":2.72,"h":2.72,"l":2.71,"n":25,"o":2.71,"t":"2026-10-15T19:55:00Z","v":1561,"vw":2.712359},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-15T20:00:00Z","v":1046,"vw":2.74},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-16T12:55:00Z","v":100,"vw":2.66},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-16T13:25:00Z","v":990,"vw":2.75},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-16T13:30:00Z","v":1929,"vw":2.76},{"c":2.74,"h":2.74,"l":2.74,"n":8,"o":2.74,"t":"2026-10-16T14:05:00Z","v":348,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-10-16T14:10:00Z","v":472,"vw":2.74},{"c":2.7495,"h":2.7598,"l":2.7495,"n":3,"o":2.7598,"t":"2026-10-16T14:50:00Z","v":3000,"vw":2.756367},{"c":2.7598,"h":2.7598,"l":2.7598,"n":1,"o":2.7598,"t":"2026-10-16T14:55:00Z","v":1000,"vw":2.7598},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-16T15:05:00Z","v":600,"vw":2.76},{"c":2.7599,"h":2.7599,"l":2.7599,"n":1,"o":2.7599,"t":"2026-10-16T15:10:00Z","v":400,"vw":2.7599},{"c":2.71,"h":2.725,"l":2.71,"n":9,"o":2.725,"t":"2026-10-16T15:20:00Z","v":2322,"vw":2.71405},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-16T15:50:00Z","v":100,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":5,"o":2.71,"t":"2026-10-16T16:00:00Z","v":493,"vw":2.71},{"c":2.7399,"h":2.7399,"l":2.7399,"n":2,"o":2.7399,"t":"2026-10-16T17:00:00Z","v":291,"vw":2.7399},{"c":2.7399,"h":2.7399,"l":2.7399,"n":1,"o":2.7399,"t":"2026-10-16T17:40:00Z","v":276,"vw":2.7399},{"c":2.725,"h":2.725,"l":2.725,"n":5,"o":2.725,"t":"2026-10-16T18:10:00Z","v":926,"vw":2.725},{"c":2.71,"h":2.7399,"l":2.71,"n":8,"o":2.7399,"t":"2026-10-16T18:15:00Z","v":698,"vw":2.722301},{"c":2.71,"h":2.73,"l":2.71,"n":4,"o":2.73,"t":"2026-10-16T18:55:00Z","v":942,"vw":2.717261},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-16T19:00:00Z","v":100,"vw":2.73},{"c":2.71,"h":2.71,"l":2.71,"n":3,"o":2.71,"t":"2026-10-16T19:05:00Z","v":610,"vw":2.71},{"c":2.7,"h":2.7,"l":2.7,"n":19,"o":2.7,"t":"2026-10-16T19:10:00Z","v":1352,"vw":2.7},{"c":2.69,"h":2.7,"l":2.69,"n":7,"o":2.69,"t":"2026-10-16T19:25:00Z","v":2600,"vw":2.69722},{"c":2.73,"h":2.73,"l":2.69,"n":31,"o":2.69,"t":"2026-10-16T19:30:00Z","v":9007,"vw":2.710432},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-16T19:35:00Z","v":218,"vw":2.71},{"c":2.71,"h":2.715,"l":2.71,"n":7,"o":2.715,"t":"2026-10-16T19:45:00Z","v":593,"vw":2.713},{"c":2.75,"h":2.77,"l":2.71,"n":61,"o":2.73,"t":"2026-10-16T19:55:00Z","v":9181,"vw":2.727255},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-16T20:00:00Z","v":2681,"vw":2.78},{"c":2.82,"h":2.82,"l":2.79,"n":7,"o":2.79,"t":"2026-10-19T13:30:00Z","v":8424,"vw":2.797775},{"c":2.79,"h":2.83,"l":2.78,"n":5,"o":2.83,"t":"2026-10-19T13:55:00Z","v":1330,"vw":2.787845},{"c":2.77,"h":2.815,"l":2.77,"n":22,"o":2.77,"t":"2026-10-19T14:05:00Z","v":2536,"vw":2.797789},{"c":2.7913,"h":2.7913,"l":2.7913,"n":1,"o":2.7913,"t":"2026-10-19T14:55:00Z","v":189,"vw":2.7913},{"c":2.79,"h":2.79,"l":2.74,"n":5,"o":2.74,"t":"2026-10-19T15:00:00Z","v":289,"vw":2.765},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-19T15:15:00Z","v":100,"vw":2.79},{"c":2.82,"h":2.82,"l":2.78,"n":10,"o":2.78,"t":"2026-10-19T15:35:00Z","v":7200,"vw":2.798514},{"c":2.84,"h":2.84,"l":2.785,"n":20,"o":2.785,"t":"2026-10-19T16:00:00Z","v":3415,"vw":2.81443},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-10-19T16:10:00Z","v":1260,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":5,"o":2.8,"t":"2026-10-19T16:15:00Z","v":1219,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-19T17:05:00Z","v":441,"vw":2.8},{"c":2.785,"h":2.785,"l":2.785,"n":2,"o":2.785,"t":"2026-10-19T17:35:00Z","v":102,"vw":2.785},{"c":2.765,"h":2.77,"l":2.765,"n":8,"o":2.77,"t":"2026-10-19T18:00:00Z","v":552,"vw":2.766},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-19T18:45:00Z","v":216,"vw":2.78},{"c":2.78,"h":2.82,"l":2.76,"n":83,"o":2.79,"t":"2026-10-19T19:55:00Z","v":6133,"vw":2.789147},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-19T20:00:00Z","v":752,"vw":2.79},{"c":2.785,"h":2.785,"l":2.785,"n":2,"o":2.785,"t":"2026-10-20T13:55:00Z","v":501,"vw":2.785},{"c":2.785,"h":2.785,"l":2.785,"n":3,"o":2.785,"t":"2026-10-20T14:20:00Z","v":558,"vw":2.785},{"c":2.785,"h":2.785,"l":2.785,"n":1,"o":2.785,"t":"2026-10-20T14:30:00Z","v":300,"vw":2.785},{"c":2.785,"h":2.785,"l":2.785,"n":3,"o":2.785,"t":"2026-10-20T15:05:00Z","v":603,"vw":2.785},{"c":2.81,"h":2.81,"l":2.81,"n":2,"o":2.81,"t":"2026-10-20T15:20:00Z","v":136,"vw":2.81},{"c":2.83,"h":2.83,"l":2.8,"n":7,"o":2.82,"t":"2026-10-20T15:25:00Z","v":878,"vw":2.811025},{"c":2.795,"h":2.795,"l":2.795,"n":2,"o":2.795,"t":"2026-10-20T16:20:00Z","v":195,"vw":2.795},{"c":2.76,"h":2.76,"l":2.76,"n":4,"o":2.76,"t":"2026-10-20T16:50:00Z","v":286,"vw":2.76},{"c":2.8,"h":2.8,"l":2.8,"n":4,"o":2.8,"t":"2026-10-20T17:45:00Z","v":178,"vw":2.8},{"c":2.795,"h":2.795,"l":2.795,"n":2,"o":2.795,"t":"2026-10-20T19:25:00Z","v":117,"vw":2.795},{"c":2.795,"h":2.795,"l":2.795,"n":1,"o":2.795,"t":"2026-10-20T19:30:00Z","v":100,"vw":2.795},{"c":2.795,"h":2.795,"l":2.795,"n":3,"o":2.795,"t":"2026-10-20T19:40:00Z","v":237,"vw":2.795},{"c":2.77,"h":2.82,"l":2.77,"n":19,"o":2.77,"t":"2026-10-20T19:55:00Z","v":2752,"vw":2.774346},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-20T20:00:00Z","v":1728,"vw":2.76},{"c":2.68,"h":2.76,"l":2.68,"n":10,"o":2.76,"t":"2026-10-21T12:00:00Z","v":1750,"vw":2.712609},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-21T13:30:00Z","v":251,"vw":2.8},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-21T13:40:00Z","v":150,"vw":2.87},{"c":2.73,"h":2.73,"l":2.73,"n":6,"o":2.73,"t":"2026-10-21T13:50:00Z","v":359,"vw":2.73},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-21T13:55:00Z","v":356,"vw":2.72},{"c":2.7132,"h":2.7132,"l":2.7132,"n":1,"o":2.7132,"t":"2026-10-21T14:10:00Z","v":400,"vw":2.7132},{"c":2.77,"h":2.77,"l":2.77,"n":2,"o":2.77,"t":"2026-10-21T14:25:00Z","v":112,"vw":2.77},{"c":2.7462,"h":2.7462,"l":2.7462,"n":1,"o":2.7462,"t":"2026-10-21T14:30:00Z","v":111,"vw":2.7462},{"c":2.7334,"h":2.7334,"l":2.7334,"n":1,"o":2.7334,"t":"2026-10-21T14:35:00Z","v":555,"vw":2.7334},{"c":2.74,"h":2.775,"l":2.74,"n":2,"o":2.775,"t":"2026-10-21T14:45:00Z","v":1200,"vw":2.772083},{"c":2.73,"h":2.75,"l":2.72,"n":10,"o":2.75,"t":"2026-10-21T15:05:00Z","v":10392,"vw":2.749222},{"c":2.755,"h":2.755,"l":2.72,"n":8,"o":2.72,"t":"2026-10-21T15:10:00Z","v":801,"vw":2.732143},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-21T15:25:00Z","v":100,"vw":2.75},{"c":2.75,"h":2.75,"l":2.73,"n":9,"o":2.74,"t":"2026-10-21T15:35:00Z","v":1005,"vw":2.744123},{"c":2.775,"h":2.775,"l":2.775,"n":1,"o":2.775,"t":"2026-10-21T15:40:00Z","v":100,"vw":2.775},{"c":2.73,"h":2.823,"l":2.73,"n":2,"o":2.823,"t":"2026-10-21T15:55:00Z","v":2100,"vw":2.818571},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-21T16:10:00Z","v":100,"vw":2.72},{"c":2.745,"h":2.745,"l":2.745,"n":3,"o":2.745,"t":"2026-10-21T17:05:00Z","v":300,"vw":2.745},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-21T17:30:00Z","v":5200,"vw":2.77},{"c":2.77,"h":2.785,"l":2.77,"n":10,"o":2.776,"t":"2026-10-21T17:45:00Z","v":4028,"vw":2.776341},{"c":2.71,"h":2.75,"l":2.71,"n":12,"o":2.75,"t":"2026-10-21T18:05:00Z","v":7797,"vw":2.749479},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-21T18:30:00Z","v":190,"vw":2.74},{"c":2.75,"h":2.75,"l":2.74,"n":6,"o":2.74,"t":"2026-10-21T19:15:00Z","v":336,"vw":2.745},{"c":2.75,"h":2.78,"l":2.75,"n":16,"o":2.78,"t":"2026-10-21T19:40:00Z","v":2208,"vw":2.754831},{"c":2.7766,"h":2.7766,"l":2.75,"n":3,"o":2.75,"t":"2026-10-21T19:45:00Z","v":673,"vw":2.772424},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-21T20:00:00Z","v":259,"vw":2.78},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-10-22T13:30:00Z","v":181,"vw":2.76},{"c":2.775,"h":2.775,"l":2.775,"n":1,"o":2.775,"t":"2026-10-22T13:40:00Z","v":100,"vw":2.775},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-22T13:45:00Z","v":500,"vw":2.77},{"c":2.7716,"h":2.7716,"l":2.7716,"n":1,"o":2.7716,"t":"2026-10-22T13:50:00Z","v":520,"vw":2.7716},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-22T13:55:00Z","v":108,"vw":2.77},{"c":2.76,"h":2.77,"l":2.76,"n":6,"o":2.76,"t":"2026-10-22T14:10:00Z","v":687,"vw":2.761515},{"c":2.765,"h":2.765,"l":2.765,"n":3,"o":2.765,"t":"2026-10-22T14:40:00Z","v":2680,"vw":2.765},{"c":2.7308,"h":2.7308,"l":2.7308,"n":1,"o":2.7308,"t":"2026-10-22T17:05:00Z","v":2496,"vw":2.7308},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-22T17:30:00Z","v":200,"vw":2.74},{"c":2.775,"h":2.775,"l":2.775,"n":2,"o":2.775,"t":"2026-10-22T18:25:00Z","v":3025,"vw":2.775},{"c":2.775,"h":2.8099,"l":2.775,"n":2,"o":2.8099,"t":"2026-10-22T18:30:00Z","v":5000,"vw":2.79594},{"c":2.81,"h":2.81,"l":2.81,"n":2,"o":2.81,"t":"2026-10-22T18:55:00Z","v":436,"vw":2.81},{"c":2.75,"h":2.75,"l":2.75,"n":5,"o":2.75,"t":"2026-10-22T19:45:00Z","v":260,"vw":2.75},{"c":2.76,"h":2.76,"l":2.76,"n":8,"o":2.76,"t":"2026-10-22T19:55:00Z","v":166,"vw":2.76},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-22T20:00:00Z","v":1844,"vw":2.8}],"history":[{"c":3.13,"h":3.1457,"l":2.69,"n":814,"o":3.09,"t":"2024-10-21T04:00:00Z","v":63657,"vw":2.95795},{"c":3.02,"h":3.17,"l":3.02,"n":213,"o":3.13,"t":"2024-10-22T04:00:00Z","v":33694,"vw":3.087398},{"c":3.04,"h":3.17,"l":3.04,"n":292,"o":3.14,"t":"2024-10-23T04:00:00Z","v":25717,"vw":3.082346},{"c":2.93,"h":3.13,"l":2.85,"n":218,"o":3.1,"t":"2024-10-24T04:00:00Z","v":24563,"vw":2.973317},{"c":3.08,"h":3.1486,"l":2.92,"n":159,"o":2.92,"t":"2024-10-25T04:00:00Z","v":15162,"vw":3.05729},{"c":3.06,"h":3.131,"l":2.98,"n":541,"o":3.08,"t":"2024-10-28T04:00:00Z","v":59637,"vw":3.072783},{"c":2.91,"h":3.13,"l":2.79,"n":396,"o":2.92,"t":"2024-10-29T04:00:00Z","v":74594,"vw":2.967683},{"c":2.99,"h":3.15,"l":2.71,"n":987,"o":2.83,"t":"2024-10-30T04:00:00Z","v":143024,"vw":2.94579},{"c":3.08,"h":3.11,"l":2.82,"n":534,"o":2.93,"t":"2024-10-31T04:00:00Z","v":69462,"vw":2.96412},{"c":2.89,"h":3.1,"l":2.8701,"n":584,"o":3.1,"t":"2024-11-01T04:00:00Z","v":66236,"vw":2.947983},{"c":2.73,"h":2.9412,"l":2.622,"n":1599,"o":2.91,"t":"2024-11-04T05:00:00Z","v":216043,"vw":2.764148},{"c":2.81,"h":2.85,"l":2.64,"n":431,"o":2.73,"t":"2024-11-05T05:00:00Z","v":52728,"vw":2.758852},{"c":2.79,"h":2.99,"l":2.67,"n":443,"o":2.98,"t":"2024-11-06T05:00:00Z","v":61768,"vw":2.771122},{"c":2.65,"h":2.7832,"l":2.65,"n":438,"o":2.73,"t":"2024-11-07T05:00:00Z","v":61742,"vw":2.700226},{"c":2.77,"h":2.84,"l":2.65,"n":480,"o":2.67,"t":"2024-11-08T05:00:00Z","v":60057,"vw":2.728132},{"c":2.81,"h":2.93,"l":2.69,"n":752,"o":2.74,"t":"2024-11-11T05:00:00Z","v":107384,"vw":2.812362},{"c":2.84,"h":2.93,"l":2.8,"n":317,"o":2.8,"t":"2024-11-12T05:00:00Z","v":20977,"vw":2.840264},{"c":2.8,"h":2.89,"l":2.77,"n":194,"o":2.85,"t":"2024-11-13T05:00:00Z","v":11512,"vw":2.83096},{"c":2.78,"h":2.86,"l":2.66,"n":340,"o":2.84,"t":"2024-11-14T05:00:00Z","v":37426,"vw":2.761558},{"c":2.75,"h":2.81,"l":2.65,"n":220,"o":2.75,"t":"2024-11-15T05:00:00Z","v":15937,"vw":2.742983},{"c":2.61,"h":2.71,"l":2.55,"n":460,"o":2.71,"t":"2024-11-18T05:00:00Z","v":54842,"vw":2.623811},{"c":2.65,"h":2.82,"l":2.6,"n":699,"o":2.6,"t":"2024-11-19T05:00:00Z","v":84795,"vw":2.699533},{"c":2.707,"h":2.86,"l":2.625,"n":203,"o":2.66,"t":"2024-11-20T05:00:00Z","v":14917,"vw":2.735223},{"c":2.55,"h":2.806,"l":2.55,"n":801,"o":2.67,"t":"2024-11-21T05:00:00Z","v":88882,"vw":2.60881},{"c":2.58,"h":2.7,"l":2.56,"n":420,"o":2.58,"t":"2024-11-22T05:00:00Z","v":51960,"vw":2.612253},{"c":2.64,"h":2.735,"l":2.55,"n":784,"o":2.58,"t":"2024-11-25T05:00:00Z","v":54048,"vw":2.641214},{"c":2.65,"h":2.7,"l":2.6,"n":409,"o":2.62,"t":"2024-11-26T05:00:00Z","v":23617,"vw":2.649099},{"c":2.71,"h":2.73,"l":2.64,"n":211,"o":2.7,"t":"2024-11-27T05:00:00Z","v":12841,"vw":2.694456},{"c":2.68,"h":2.76,"l":2.68,"n":188,"o":2.71,"t":"2024-11-29T05:00:00Z","v":16806,"vw":2.722736},{"c":2.62,"h":2.7499,"l":2.61,"n":678,"o":2.68,"t":"2024-12-02T05:00:00Z","v":105728,"vw":2.674961},{"c":2.73,"h":2.79,"l":2.65,"n":504,"o":2.65,"t":"2024-12-03T05:00:00Z","v":63338,"vw":2.742944},{"c":2.8,"h":2.85,"l":2.73,"n":537,"o":2.73,"t":"2024-12-04T05:00:00Z","v":65162,"vw":2.794034},{"c":2.77,"h":2.82,"l":2.67,"n":428,"o":2.8,"t":"2024-12-05T05:00:00Z","v":34797,"vw":2.742467},{"c":2.74,"h":2.8057,"l":2.7,"n":223,"o":2.75,"t":"2024-12-06T05:00:00Z","v":23950,"vw":2.740565},{"c":2.76,"h":2.8316,"l":2.7101,"n":357,"o":2.75,"t":"2024-12-09T05:00:00Z","v":24013,"vw":2.774802},{"c":2.65,"h":2.7845,"l":2.65,"n":374,"o":2.67,"t":"2024-12-10T05:00:00Z","v":23382,"vw":2.697785},{"c":2.79,"h":2.8,"l":2.67,"n":368,"o":2.7,"t":"2024-12-11T05:00:00Z","v":22978,"vw":2.769036},{"c":2.76,"h":2.78,"l":2.67,"n":266,"o":2.78,"t":"2024-12-12T05:00:00Z","v":12198,"vw":2.718263},{"c":2.73,"h":2.7379,"l":2.61,"n":474,"o":2.62,"t":"2024-12-13T05:00:00Z","v":41809,"vw":2.688859},{"c":2.3,"h":2.67,"l":2.06,"n":2146,"o":2.58,"t":"2024-12-16T05:00:00Z","v":469598,"vw":2.375246},{"c":2.25,"h":2.39,"l":2.14,"n":627,"o":2.35,"t":"2024-12-17T05:00:00Z","v":107298,"vw":2.227606},{"c":1.94,"h":2.2071,"l":1.93,"n":1157,"o":2.19,"t":"2024-12-18T05:00:00Z","v":232375,"vw":2.037005},{"c":2.15,"h":2.36,"l":2.055,"n":994,"o":2.11,"t":"2024-12-19T05:00:00Z","v":96248,"vw":2.163894},{"c":2.36,"h":2.39,"l":2.095,"n":928,"o":2.12,"t":"2024-12-20T05:00:00Z","v":95693,"vw":2.260096},{"c":3.15,"h":3.42,"l":2.28,"n":8417,"o":2.29,"t":"2024-12-23T05:00:00Z","v":1744564,"vw":3.093346},{"c":2.66,"h":3.05,"l":2.51,"n":3120,"o":2.98,"t":"2024-12-24T05:00:00Z","v":361407,"vw":2.747},{"c":2.8,"h":2.98,"l":2.68,"n":1773,"o":2.98,"t":"2024-12-26T05:00:00Z","v":280431,"vw":2.843064},{"c":3.11,"h":3.235,"l":2.82,"n":1713,"o":2.84,"t":"2024-12-27T05:00:00Z","v":321246,"vw":3.069119},{"c":2.81,"h":3.12,"l":2.81,"n":1832,"o":3.06,"t":"2024-12-30T05:00:00Z","v":228455,"vw":2.891539},{"c":2.69,"h":2.92,"l":2.6,"n":1408,"o":2.81,"t":"2024-12-31T05:00:00Z","v":173070,"vw":2.763953},{"c":2.71,"h":2.82,"l":2.64,"n":1011,"o":2.81,"t":"2025-01-02T05:00:00Z","v":105897,"vw":2.721741},{"c":2.63,"h":2.72,"l":2.62,"n":631,"o":2.63,"t":"2025-01-03T05:00:00Z","v":102462,"vw":2.671676},{"c":2.61,"h":2.74,"l":2.57,"n":910,"o":2.7,"t":"2025-01-06T05:00:00Z","v":119904,"vw":2.638123},{"c":2.6,"h":2.73,"l":2.57,"n":586,"o":2.61,"t":"2025-01-07T05:00:00Z","v":48448,"vw":2.622736},{"c":2.55,"h":2.65,"l":2.51,"n":498,"o":2.62,"t":"2025-01-08T05:00:00Z","v":62609,"vw":2.554987},{"c":2.5,"h":2.59,"l":2.4377,"n":387,"o":2.5,"t":"2025-01-10T05:00:00Z","v":47125,"vw":2.529085},{"c":2.49,"h":2.64,"l":2.42,"n":451,"o":2.42,"t":"2025-01-13T05:00:00Z","v":25065,"vw":2.50516},{"c":2.55,"h":2.63,"l":2.5,"n":290,"o":2.565,"t":"2025-01-14T05:00:00Z","v":69811,"vw":2.603215},{"c":2.81,"h":2.81,"l":2.595,"n":344,"o":2.62,"t":"2025-01-15T05:00:00Z","v":46599,"vw":2.72764},{"c":2.78,"h":2.83,"l":2.7,"n":205,"o":2.83,"t":"2025-01-16T05:00:00Z","v":21009,"vw":2.785019},{"c":2.69,"h":2.7999,"l":2.69,"n":245,"o":2.71,"t":"2025-01-17T05:00:00Z","v":37287,"vw":2.724178},{"c":2.75,"h":2.8,"l":2.6,"n":392,"o":2.69,"t":"2025-01-21T05:00:00Z","v":45837,"vw":2.691474},{"c":2.91,"h":3.11,"l":2.67,"n":1493,"o":2.67,"t":"2025-01-22T05:00:00Z","v":406392,"vw":2.957641},{"c":2.93,"h":3.07,"l":2.86,"n":620,"o":3.07,"t":"2025-01-23T05:00:00Z","v":88392,"vw":2.931591},{"c":2.72,"h":2.97,"l":2.72,"n":723,"o":2.9,"t":"2025-01-24T05:00:00Z","v":86541,"vw":2.832863},{"c":2.66,"h":2.7392,"l":2.59,"n":354,"o":2.59,"t":"2025-01-27T05:00:00Z","v":47164,"vw":2.663826},{"c":2.67,"h":2.7,"l":2.57,"n":379,"o":2.62,"t":"2025-01-28T05:00:00Z","v":36103,"vw":2.630549},{"c":2.65,"h":2.73,"l":2.6,"n":210,"o":2.68,"t":"2025-01-29T05:00:00Z","v":21617,"vw":2.655755},{"c":2.69,"h":2.72,"l":2.59,"n":346,"o":2.6063,"t":"2025-01-30T05:00:00Z","v":24808,"vw":2.650812},{"c":2.71,"h":2.8,"l":2.69,"n":351,"o":2.7,"t":"2025-01-31T05:00:00Z","v":42473,"vw":2.74356},{"c":2.6,"h":2.75,"l":2.6,"n":263,"o":2.63,"t":"2025-02-03T05:00:00Z","v":21998,"vw":2.62767},{"c":2.61,"h":2.6228,"l":2.5,"n":181,"o":2.5,"t":"2025-02-04T05:00:00Z","v":26281,"vw":2.576771},{"c":2.89,"h":2.98,"l":2.58,"n":877,"o":2.58,"t":"2025-02-05T05:00:00Z","v":247318,"vw":2.833804},{"c":2.94,"h":2.94,"l":2.7474,"n":251,"o":2.85,"t":"2025-02-06T05:00:00Z","v":69272,"vw":2.847972},{"c":2.85,"h":2.99,"l":2.79,"n":681,"o":2.9,"t":"2025-02-07T05:00:00Z","v":201506,"vw":2.923726},{"c":2.86,"h":2.95,"l":2.7633,"n":280,"o":2.87,"t":"2025-02-10T05:00:00Z","v":55788,"vw":2.886432},{"c":2.82,"h":2.8599,"l":2.79,"n":498,"o":2.85,"t":"2025-02-11T05:00:00Z","v":61550,"vw":2.813588},{"c":2.85,"h":2.92,"l":2.7909,"n":244,"o":2.89,"t":"2025-02-12T05:00:00Z","v":42038,"vw":2.856342},{"c":2.83,"h":2.87,"l":2.79,"n":212,"o":2.84,"t":"2025-02-13T05:00:00Z","v":13140,"vw":2.813889},{"c":2.81,"h":2.89,"l":2.78,"n":363,"o":2.88,"t":"2025-02-14T05:00:00Z","v":37463,"vw":2.833634},{"c":2.72,"h":2.78,"l":2.7,"n":246,"o":2.72,"t":"2025-02-18T05:00:00Z","v":38603,"vw":2.736498},{"c":2.75,"h":2.76,"l":2.65,"n":142,"o":2.65,"t":"2025-02-19T05:00:00Z","v":12059,"vw":2.717731},{"c":2.74,"h":2.79,"l":2.7,"n":170,"o":2.755,"t":"2025-02-20T05:00:00Z","v":33143,"vw":2.721707},{"c":2.65,"h":2.87,"l":2.62,"n":258,"o":2.7,"t":"2025-02-21T05:00:00Z","v":51183,"vw":2.72068},{"c":2.54,"h":2.6936,"l":2.54,"n":554,"o":2.65,"t":"2025-02-24T05:00:00Z","v":98642,"vw":2.619222},{"c":2.57,"h":2.6893,"l":2.51,"n":193,"o":2.51,"t":"2025-02-25T05:00:00Z","v":29411,"vw":2.609368},{"c":2.59,"h":2.71,"l":2.5201,"n":247,"o":2.6,"t":"2025-02-26T05:00:00Z","v":38115,"vw":2.632143},{"c":2.49,"h":2.6,"l":2.36,"n":279,"o":2.57,"t":"2025-02-27T05:00:00Z","v":95230,"vw":2.50481},{"c":2.44,"h":2.72,"l":2.3,"n":233,"o":2.545,"t":"2025-02-28T05:00:00Z","v":40608,"vw":2.434596},{"c":2.35,"h":2.52,"l":2.2837,"n":263,"o":2.43,"t":"2025-03-03T05:00:00Z","v":42544,"vw":2.419171},{"c":2.33,"h":2.4104,"l":2.3,"n":119,"o":2.39,"t":"2025-03-04T05:00:00Z","v":17315,"vw":2.35752},{"c":2.29,"h":2.3713,"l":2.23,"n":248,"o":2.35,"t":"2025-03-05T05:00:00Z","v":51237,"vw":2.309137},{"c":2.28,"h":2.28,"l":2.25,"n":200,"o":2.28,"t":"2025-03-06T05:00:00Z","v":20311,"vw":2.272397},{"c":2.18,"h":2.3255,"l":2.18,"n":217,"o":2.26,"t":"2025-03-07T05:00:00Z","v":27090,"vw":2.249577},{"c":2.14,"h":2.3282,"l":2.11,"n":180,"o":2.19,"t":"2025-03-10T04:00:00Z","v":27053,"vw":2.20236},{"c":2.26,"h":2.28,"l":2.02,"n":274,"o":2.14,"t":"2025-03-11T04:00:00Z","v":54512,"vw":2.15252},{"c":2.14,"h":2.29,"l":2.13,"n":281,"o":2.26,"t":"2025-03-12T04:00:00Z","v":62241,"vw":2.265777},{"c":2.1,"h":2.29,"l":1.97,"n":600,"o":2.01,"t":"2025-03-13T04:00:00Z","v":98967,"vw":2.216918},{"c":2.21,"h":2.3,"l":2.1001,"n":108,"o":2.11,"t":"2025-03-14T04:00:00Z","v":32535,"vw":2.215975},{"c":2.25,"h":2.3,"l":2.2,"n":136,"o":2.2,"t":"2025-03-17T04:00:00Z","v":36261,"vw":2.262219},{"c":2.22,"h":2.29,"l":2.1763,"n":120,"o":2.25,"t":"2025-03-18T04:00:00Z","v":16695,"vw":2.246083},{"c":2.25,"h":2.27,"l":2.18,"n":124,"o":2.26,"t":"2025-03-19T04:00:00Z","v":13372,"vw":2.240594},{"c":2.25,"h":2.3,"l":2.1574,"n":226,"o":2.18,"t":"2025-03-20T04:00:00Z","v":14782,"vw":2.254875},{"c":2.35,"h":2.35,"l":2.1982,"n":125,"o":2.25,"t":"2025-03-21T04:00:00Z","v":23105,"vw":2.288474},{"c":2.39,"h":2.45,"l":2.26,"n":176,"o":2.29,"t":"2025-03-24T04:00:00Z","v":14098,"vw":2.372079},{"c":2.36,"h":2.49,"l":2.35,"n":161,"o":2.36,"t":"2025-03-25T04:00:00Z","v":11742,"vw":2.400696},{"c":2.35,"h":2.46,"l":2.325,"n":189,"o":2.43,"t":"2025-03-26T04:00:00Z","v":36425,"vw":2.378051},{"c":2.39,"h":2.4276,"l":2.26,"n":160,"o":2.26,"t":"2025-03-27T04:00:00Z","v":18389,"vw":2.347056},{"c":2.35,"h":2.37,"l":2.272,"n":315,"o":2.301,"t":"2025-03-28T04:00:00Z","v":62671,"vw":2.327454},{"c":2.33,"h":2.35,"l":2.285,"n":170,"o":2.31,"t":"2025-03-31T04:00:00Z","v":15985,"vw":2.318299},{"c":2.28,"h":2.41,"l":2.27,"n":304,"o":2.39,"t":"2025-04-01T04:00:00Z","v":22438,"vw":2.317878},{"c":2.29,"h":2.4,"l":2.25,"n":160,"o":2.25,"t":"2025-04-02T04:00:00Z","v":18556,"vw":2.346699},{"c":2.32,"h":2.36,"l":2.17,"n":324,"o":2.29,"t":"2025-04-03T04:00:00Z","v":24370,"vw":2.242888},{"c":2.18,"h":2.29,"l":2.05,"n":325,"o":2.29,"t":"2025-04-04T04:00:00Z","v":40988,"vw":2.145326},{"c":1.96,"h":2.0585,"l":1.728,"n":841,"o":2.05,"t":"2025-04-07T04:00:00Z","v":183788,"vw":1.92146},{"c":1.85,"h":2.01,"l":1.804,"n":429,"o":2.01,"t":"2025-04-08T04:00:00Z","v":57797,"vw":1.915786},{"c":2,"h":2.015,"l":1.8,"n":308,"o":1.81,"t":"2025-04-09T04:00:00Z","v":59537,"vw":1.92457},{"c":1.84,"h":2.06,"l":1.81,"n":207,"o":1.98,"t":"2025-04-10T04:00:00Z","v":24946,"vw":1.945021},{"c":1.91,"h":1.98,"l":1.82,"n":181,"o":1.82,"t":"2025-04-11T04:00:00Z","v":28210,"vw":1.909268},{"c":1.94,"h":1.98,"l":1.885,"n":154,"o":1.98,"t":"2025-04-14T04:00:00Z","v":19280,"vw":1.938626},{"c":2.09,"h":2.1,"l":1.9161,"n":214,"o":1.97,"t":"2025-04-15T04:00:00Z","v":16404,"vw":2.036792},{"c":2.11,"h":2.25,"l":2.11,"n":381,"o":2.16,"t":"2025-04-16T04:00:00Z","v":39179,"vw":2.160699},{"c":2.1,"h":2.2564,"l":2.08,"n":143,"o":2.11,"t":"2025-04-17T04:00:00Z","v":20179,"vw":2.124747},{"c":2,"h":2.145,"l":2,"n":174,"o":2.1,"t":"2025-04-21T04:00:00Z","v":31150,"vw":2.042806},{"c":2,"h":2.15,"l":1.97,"n":238,"o":2.09,"t":"2025-04-22T04:00:00Z","v":16889,"vw":2.052543},{"c":2.15,"h":2.25,"l":2,"n":1335,"o":2.1703,"t":"2025-04-23T04:00:00Z","v":72880,"vw":2.132268},{"c":2.3,"h":2.42,"l":2.08,"n":1209,"o":2.15,"t":"2025-04-24T04:00:00Z","v":52307,"vw":2.24535},{"c":2.52,"h":2.56,"l":2.24,"n":1026,"o":2.3,"t":"2025-04-25T04:00:00Z","v":71221,"vw":2.417676},{"c":2.55,"h":2.65,"l":2.3362,"n":530,"o":2.44,"t":"2025-04-28T04:00:00Z","v":56784,"vw":2.539457},{"c":2.53,"h":2.58,"l":2.5,"n":225,"o":2.5,"t":"2025-04-29T04:00:00Z","v":6059,"vw":2.548028},{"c":2.42,"h":2.5,"l":2.33,"n":563,"o":2.5,"t":"2025-04-30T04:00:00Z","v":88068,"vw":2.412385},{"c":2.45,"h":2.575,"l":2.33,"n":1750,"o":2.42,"t":"2025-05-01T04:00:00Z","v":128003,"vw":2.467354},{"c":2.43,"h":2.48,"l":2.43,"n":115,"o":2.48,"t":"2025-05-02T04:00:00Z","v":7475,"vw":2.448161},{"c":2.37,"h":2.43,"l":2.35,"n":109,"o":2.3596,"t":"2025-05-05T04:00:00Z","v":7709,"vw":2.381462},{"c":2.3,"h":2.6474,"l":2.3,"n":99,"o":2.35,"t":"2025-05-06T04:00:00Z","v":9409,"vw":2.464969},{"c":2.3,"h":2.45,"l":2.3,"n":120,"o":2.38,"t":"2025-05-07T04:00:00Z","v":10894,"vw":2.356226},{"c":2.37,"h":2.425,"l":2.3,"n":181,"o":2.35,"t":"2025-05-08T04:00:00Z","v":7126,"vw":2.371536},{"c":2.31,"h":2.4,"l":2.3002,"n":128,"o":2.33,"t":"2025-05-09T04:00:00Z","v":7584,"vw":2.335509},{"c":2.3721,"h":2.4399,"l":2.32,"n":240,"o":2.35,"t":"2025-05-12T04:00:00Z","v":29474,"vw":2.392001},{"c":2.37,"h":2.53,"l":2.31,"n":635,"o":2.37,"t":"2025-05-13T04:00:00Z","v":34785,"vw":2.414924},{"c":2.32,"h":2.4132,"l":2.32,"n":287,"o":2.33,"t":"2025-05-14T04:00:00Z","v":50173,"vw":2.360297},{"c":2.34,"h":2.45,"l":2.3,"n":506,"o":2.3,"t":"2025-05-15T04:00:00Z","v":59146,"vw":2.348635},{"c":2.33,"h":2.36,"l":2.31,"n":177,"o":2.32,"t":"2025-05-16T04:00:00Z","v":13906,"vw":2.335095},{"c":2.3,"h":2.35,"l":2.22,"n":321,"o":2.3,"t":"2025-05-19T04:00:00Z","v":20886,"vw":2.298183},{"c":2.29,"h":2.35,"l":2.275,"n":147,"o":2.31,"t":"2025-05-20T04:00:00Z","v":6291,"vw":2.318828},{"c":2.17,"h":2.35,"l":2.16,"n":522,"o":2.24,"t":"2025-05-21T04:00:00Z","v":38451,"vw":2.257368},{"c":2.39,"h":2.45,"l":2.12,"n":962,"o":2.17,"t":"2025-05-22T04:00:00Z","v":86439,"vw":2.299637},{"c":2.44,"h":2.45,"l":2.265,"n":269,"o":2.33,"t":"2025-05-23T04:00:00Z","v":38764,"vw":2.370857},{"c":2.45,"h":2.5,"l":2.4,"n":205,"o":2.42,"t":"2025-05-27T04:00:00Z","v":46641,"vw":2.445678},{"c":2.42,"h":2.4872,"l":2.42,"n":96,"o":2.46,"t":"2025-05-28T04:00:00Z","v":4599,"vw":2.46285},{"c":2.45,"h":2.46,"l":2.42,"n":204,"o":2.45,"t":"2025-05-29T04:00:00Z","v":16037,"vw":2.426669},{"c":2.36,"h":2.42,"l":2.36,"n":90,"o":2.42,"t":"2025-05-30T04:00:00Z","v":13225,"vw":2.398535},{"c":2.43,"h":2.45,"l":2.35,"n":284,"o":2.35,"t":"2025-06-02T04:00:00Z","v":23742,"vw":2.408125},{"c":2.39,"h":2.47,"l":2.29,"n":237,"o":2.41,"t":"2025-06-03T04:00:00Z","v":28950,"vw":2.419059},{"c":2.4346,"h":2.46,"l":2.37,"n":263,"o":2.39,"t":"2025-06-04T04:00:00Z","v":30384,"vw":2.406675},{"c":2.61,"h":2.7701,"l":2.46,"n":731,"o":2.5,"t":"2025-06-05T04:00:00Z","v":194704,"vw":2.600893},{"c":2.59,"h":2.7853,"l":2.5346,"n":378,"o":2.64,"t":"2025-06-06T04:00:00Z","v":86373,"vw":2.64721},{"c":2.6,"h":2.78,"l":2.55,"n":658,"o":2.59,"t":"2025-06-09T04:00:00Z","v":123918,"vw":2.676955},{"c":2.63,"h":2.74,"l":2.5505,"n":578,"o":2.62,"t":"2025-06-10T04:00:00Z","v":89347,"vw":2.661007},{"c":2.69,"h":2.7998,"l":2.55,"n":1030,"o":2.65,"t":"2025-06-11T04:00:00Z","v":174101,"vw":2.690537},{"c":2.8,"h":2.859,"l":2.65,"n":21310,"o":2.69,"t":"2025-06-12T04:00:00Z","v":3505128,"vw":2.725677},{"c":2.78,"h":3.22,"l":2.67,"n":4203,"o":3,"t":"2025-06-13T04:00:00Z","v":919054,"vw":2.962519},{"c":3.7,"h":3.75,"l":2.85,"n":6048,"o":2.85,"t":"2025-06-16T04:00:00Z","v":1282913,"vw":3.505491},{"c":3.88,"h":3.94,"l":3.58,"n":1683,"o":3.61,"t":"2025-06-17T04:00:00Z","v":209572,"vw":3.787681},{"c":3.91,"h":4.1,"l":3.69,"n":2387,"o":3.78,"t":"2025-06-18T04:00:00Z","v":477285,"vw":3.958776},{"c":3.99,"h":4.37,"l":3.865,"n":3154,"o":3.98,"t":"2025-06-20T04:00:00Z","v":521719,"vw":4.106448},{"c":3.99,"h":4.24,"l":3.965,"n":2332,"o":3.99,"t":"2025-06-23T04:00:00Z","v":306230,"vw":4.091388},{"c":4.04,"h":4.2,"l":3.99,"n":1464,"o":4.07,"t":"2025-06-24T04:00:00Z","v":123272,"vw":4.062254},{"c":4.06,"h":4.06,"l":3.88,"n":1069,"o":4.02,"t":"2025-06-25T04:00:00Z","v":71529,"vw":3.982346},{"c":3.99,"h":4.31,"l":3.83,"n":1159,"o":3.99,"t":"2025-06-26T04:00:00Z","v":191507,"vw":4.065269},{"c":4.01,"h":4.0699,"l":3.7602,"n":870,"o":3.87,"t":"2025-06-27T04:00:00Z","v":108032,"vw":3.881625},{"c":4.01,"h":4.22,"l":3.88,"n":949,"o":3.95,"t":"2025-06-30T04:00:00Z","v":91354,"vw":4.025336},{"c":3.92,"h":4.08,"l":3.895,"n":371,"o":3.95,"t":"2025-07-01T04:00:00Z","v":37067,"vw":3.979772},{"c":4.02,"h":4.105,"l":3.88,"n":821,"o":3.92,"t":"2025-07-02T04:00:00Z","v":106756,"vw":4.001268},{"c":3.93,"h":3.9999,"l":3.93,"n":453,"o":3.97,"t":"2025-07-03T04:00:00Z","v":32495,"vw":3.955978},{"c":4.16,"h":4.3,"l":3.95,"n":2328,"o":3.95,"t":"2025-07-07T04:00:00Z","v":252482,"vw":4.143585},{"c":4.02,"h":4.1799,"l":4,"n":367,"o":4.12,"t":"2025-07-08T04:00:00Z","v":39778,"vw":4.096804},{"c":4.09,"h":4.17,"l":4,"n":146,"o":4,"t":"2025-07-09T04:00:00Z","v":33369,"vw":4.065404},{"c":3.97,"h":4.05,"l":3.9,"n":314,"o":4.05,"t":"2025-07-10T04:00:00Z","v":44881,"vw":3.993534},{"c":3.8,"h":3.99,"l":3.7,"n":592,"o":3.94,"t":"2025-07-11T04:00:00Z","v":159494,"vw":3.818494},{"c":4.24,"h":4.35,"l":3.79,"n":1386,"o":3.79,"t":"2025-07-14T04:00:00Z","v":225001,"vw":4.109243},{"c":4.27,"h":4.4456,"l":4.0892,"n":1241,"o":4.1,"t":"2025-07-15T04:00:00Z","v":210212,"vw":4.224351},{"c":4.35,"h":4.48,"l":4.15,"n":515,"o":4.3,"t":"2025-07-16T04:00:00Z","v":89810,"vw":4.398353},{"c":4.37,"h":4.49,"l":4.3,"n":768,"o":4.3,"t":"2025-07-17T04:00:00Z","v":84266,"vw":4.4023},{"c":4.44,"h":4.49,"l":4.33,"n":366,"o":4.43,"t":"2025-07-18T04:00:00Z","v":35722,"vw":4.420635},{"c":4.7,"h":4.78,"l":4.35,"n":1191,"o":4.48,"t":"2025-07-21T04:00:00Z","v":204710,"vw":4.606078},{"c":4.71,"h":4.89,"l":4.7,"n":591,"o":4.7,"t":"2025-07-22T04:00:00Z","v":79679,"vw":4.771941},{"c":4.75,"h":4.84,"l":4.7,"n":285,"o":4.77,"t":"2025-07-23T04:00:00Z","v":48235,"vw":4.76091},{"c":4.67,"h":4.84,"l":4.6,"n":389,"o":4.8,"t":"2025-07-24T04:00:00Z","v":48916,"vw":4.762452},{"c":4.25,"h":4.83,"l":4.18,"n":424,"o":4.62,"t":"2025-07-25T04:00:00Z","v":88476,"vw":4.406628},{"c":4.32,"h":4.46,"l":4.18,"n":457,"o":4.3,"t":"2025-07-28T04:00:00Z","v":71654,"vw":4.284811},{"c":4.19,"h":4.4399,"l":4.16,"n":459,"o":4.22,"t":"2025-07-29T04:00:00Z","v":26183,"vw":4.231727},{"c":4.1,"h":4.25,"l":4.02,"n":265,"o":4.15,"t":"2025-07-30T04:00:00Z","v":38062,"vw":4.163438},{"c":4.02,"h":4.24,"l":4.0101,"n":313,"o":4.11,"t":"2025-07-31T04:00:00Z","v":44501,"vw":4.117273},{"c":3.85,"h":4.13,"l":3.79,"n":342,"o":4.05,"t":"2025-08-01T04:00:00Z","v":36567,"vw":3.924843},{"c":3.65,"h":3.84,"l":3.65,"n":476,"o":3.73,"t":"2025-08-04T04:00:00Z","v":68432,"vw":3.737755},{"c":3.78,"h":3.9193,"l":3.7,"n":240,"o":3.7,"t":"2025-08-05T04:00:00Z","v":26898,"vw":3.781547},{"c":3.47,"h":3.9414,"l":3.458,"n":466,"o":3.76,"t":"2025-08-06T04:00:00Z","v":65587,"vw":3.621314},{"c":3.45,"h":3.5399,"l":3.41,"n":333,"o":3.48,"t":"2025-08-07T04:00:00Z","v":37535,"vw":3.459471},{"c":3.33,"h":3.5699,"l":3.31,"n":268,"o":3.45,"t":"2025-08-08T04:00:00Z","v":60300,"vw":3.417709},{"c":3.45,"h":3.54,"l":3.33,"n":395,"o":3.33,"t":"2025-08-11T04:00:00Z","v":35143,"vw":3.423136},{"c":3.53,"h":3.6499,"l":3.47,"n":132,"o":3.5,"t":"2025-08-12T04:00:00Z","v":22553,"vw":3.576238},{"c":3.38,"h":3.55,"l":3.38,"n":208,"o":3.53,"t":"2025-08-13T04:00:00Z","v":27375,"vw":3.505883},{"c":3.43,"h":3.5,"l":3.37,"n":152,"o":3.4,"t":"2025-08-14T04:00:00Z","v":11550,"vw":3.438419},{"c":3.37,"h":3.5,"l":3.32,"n":219,"o":3.43,"t":"2025-08-15T04:00:00Z","v":36057,"vw":3.399111},{"c":3.01,"h":3.42,"l":3.01,"n":337,"o":3.37,"t":"2025-08-18T04:00:00Z","v":62832,"vw":3.228445},{"c":3.13,"h":3.3,"l":3.113,"n":296,"o":3.12,"t":"2025-08-19T04:00:00Z","v":30543,"vw":3.209396},{"c":3.03,"h":3.21,"l":3,"n":347,"o":3.15,"t":"2025-08-20T04:00:00Z","v":30358,"vw":3.067866},{"c":3.03,"h":3.13,"l":2.95,"n":176,"o":3.03,"t":"2025-08-21T04:00:00Z","v":28328,"vw":3.038122},{"c":3.19,"h":3.24,"l":3.03,"n":150,"o":3.15,"t":"2025-08-22T04:00:00Z","v":21688,"vw":3.15674},{"c":3.05,"h":3.15,"l":3.05,"n":166,"o":3.12,"t":"2025-08-25T04:00:00Z","v":26884,"vw":3.105422},{"c":3.02,"h":3.11,"l":3.01,"n":263,"o":3.07,"t":"2025-08-26T04:00:00Z","v":37316,"vw":3.047431},{"c":3.06,"h":3.1712,"l":3.01,"n":259,"o":3.01,"t":"2025-08-27T04:00:00Z","v":46046,"vw":3.085391},{"c":3.1,"h":3.14,"l":3.0004,"n":334,"o":3.01,"t":"2025-08-28T04:00:00Z","v":66650,"vw":3.067177},{"c":3.04,"h":3.185,"l":3.04,"n":191,"o":3.1,"t":"2025-08-29T04:00:00Z","v":60985,"vw":3.13628},{"c":3.03,"h":3.0845,"l":3.02,"n":186,"o":3.04,"t":"2025-09-02T04:00:00Z","v":33996,"vw":3.057888},{"c":3.06,"h":3.14,"l":3.05,"n":150,"o":3.05,"t":"2025-09-03T04:00:00Z","v":27257,"vw":3.090325},{"c":2.98,"h":3.0824,"l":2.95,"n":171,"o":3.08,"t":"2025-09-04T04:00:00Z","v":25360,"vw":3.018196},{"c":3.04,"h":3.13,"l":3.03,"n":383,"o":3.05,"t":"2025-09-05T04:00:00Z","v":35132,"vw":3.077755},{"c":2.93,"h":3.25,"l":2.87,"n":728,"o":3.04,"t":"2025-09-08T04:00:00Z","v":95704,"vw":3.018583},{"c":3.03,"h":3.19,"l":3,"n":487,"o":3,"t":"2025-09-09T04:00:00Z","v":55615,"vw":3.096679},{"c":2.94,"h":3.16,"l":2.94,"n":201,"o":3.08,"t":"2025-09-10T04:00:00Z","v":29998,"vw":3.045488},{"c":3.06,"h":3.12,"l":2.91,"n":241,"o":2.99,"t":"2025-09-11T04:00:00Z","v":29931,"vw":3.024844},{"c":3.07,"h":3.1,"l":3.01,"n":179,"o":3.08,"t":"2025-09-12T04:00:00Z","v":28522,"vw":3.065688},{"c":3.26,"h":3.435,"l":3.085,"n":483,"o":3.09,"t":"2025-09-15T04:00:00Z","v":72843,"vw":3.215743},{"c":3.21,"h":3.38,"l":3.2,"n":260,"o":3.27,"t":"2025-09-16T04:00:00Z","v":26105,"vw":3.268811},{"c":3.22,"h":3.33,"l":3.22,"n":248,"o":3.22,"t":"2025-09-17T04:00:00Z","v":25634,"vw":3.264763},{"c":3.21,"h":3.29,"l":3.2,"n":205,"o":3.24,"t":"2025-09-18T04:00:00Z","v":32350,"vw":3.236416},{"c":2.99,"h":3.15,"l":2.93,"n":427,"o":3.02,"t":"2025-09-19T04:00:00Z","v":88333,"vw":3.035027},{"c":3.13,"h":3.19,"l":2.99,"n":443,"o":2.99,"t":"2025-09-22T04:00:00Z","v":57145,"vw":3.13647},{"c":3.04,"h":3.18,"l":3.01,"n":226,"o":3.12,"t":"2025-09-23T04:00:00Z","v":16495,"vw":3.07622},{"c":3.09,"h":3.12,"l":3.04,"n":152,"o":3.09,"t":"2025-09-24T04:00:00Z","v":32464,"vw":3.077913},{"c":3.03,"h":3.15,"l":3.0216,"n":139,"o":3.04,"t":"2025-09-25T04:00:00Z","v":22090,"vw":3.106502},{"c":2.99,"h":3.09,"l":2.99,"n":111,"o":3.06,"t":"2025-09-26T04:00:00Z","v":11394,"vw":3.023058},{"c":2.95,"h":3.0549,"l":2.95,"n":226,"o":3.01,"t":"2025-09-29T04:00:00Z","v":22105,"vw":3.016099},{"c":2.91,"h":3.015,"l":2.9,"n":135,"o":2.97,"t":"2025-09-30T04:00:00Z","v":20116,"vw":2.970776},{"c":2.93,"h":3,"l":2.9,"n":190,"o":2.95,"t":"2025-10-01T04:00:00Z","v":24777,"vw":2.945562},{"c":2.95,"h":3.03,"l":2.92,"n":114,"o":2.92,"t":"2025-10-02T04:00:00Z","v":19209,"vw":2.98851},{"c":3.02,"h":3.05,"l":2.92,"n":374,"o":2.97,"t":"2025-10-03T04:00:00Z","v":60304,"vw":3.017953},{"c":3.21,"h":3.458,"l":3.04,"n":469,"o":3.05,"t":"2025-10-06T04:00:00Z","v":119518,"vw":3.218126},{"c":3.21,"h":3.26,"l":3.05,"n":413,"o":3.22,"t":"2025-10-07T04:00:00Z","v":81670,"vw":3.191084},{"c":3.19,"h":3.29,"l":3.12,"n":419,"o":3.21,"t":"2025-10-08T04:00:00Z","v":72348,"vw":3.223813},{"c":3.26,"h":3.3814,"l":3.22,"n":522,"o":3.23,"t":"2025-10-09T04:00:00Z","v":97424,"vw":3.305751},{"c":3.14,"h":3.35,"l":3.11,"n":293,"o":3.29,"t":"2025-10-10T04:00:00Z","v":30487,"vw":3.211914},{"c":3.27,"h":3.35,"l":3.18,"n":377,"o":3.21,"t":"2025-10-13T04:00:00Z","v":47280,"vw":3.265255},{"c":3.26,"h":3.34,"l":3.19,"n":265,"o":3.19,"t":"2025-10-14T04:00:00Z","v":24543,"vw":3.27099},{"c":3.29,"h":3.35,"l":3.24,"n":605,"o":3.26,"t":"2025-10-15T04:00:00Z","v":41723,"vw":3.293269},{"c":3.17,"h":3.3,"l":3.17,"n":132,"o":3.3,"t":"2025-10-16T04:00:00Z","v":13485,"vw":3.229696},{"c":3.1,"h":3.21,"l":3.1,"n":223,"o":3.16,"t":"2025-10-17T04:00:00Z","v":15772,"vw":3.157909},{"c":3.25,"h":3.33,"l":3.1,"n":794,"o":3.1,"t":"2025-10-20T04:00:00Z","v":74024,"vw":3.203055},{"c":3.37,"h":3.43,"l":3.28,"n":381,"o":3.28,"t":"2025-10-21T04:00:00Z","v":14376,"vw":3.347904},{"c":3.255,"h":3.47,"l":3.17,"n":537,"o":3.35,"t":"2025-10-22T04:00:00Z","v":47174,"vw":3.292723},{"c":3.37,"h":3.45,"l":3.3,"n":544,"o":3.3,"t":"2025-10-23T04:00:00Z","v":35975,"vw":3.378595},{"c":3.59,"h":3.7236,"l":3.4333,"n":706,"o":3.45,"t":"2025-10-24T04:00:00Z","v":89094,"vw":3.573539},{"c":3.79,"h":3.85,"l":3.59,"n":1483,"o":3.59,"t":"2025-10-27T04:00:00Z","v":98363,"vw":3.750249},{"c":2.87,"h":3.5221,"l":2.87,"n":1439,"o":3.34,"t":"2025-10-28T04:00:00Z","v":305165,"vw":3.102117},{"c":2.64,"h":3.1,"l":2.5101,"n":1092,"o":2.95,"t":"2025-10-29T04:00:00Z","v":248314,"vw":2.699773},{"c":2.5,"h":2.7,"l":2.38,"n":881,"o":2.64,"t":"2025-10-30T04:00:00Z","v":154929,"vw":2.534959},{"c":2.52,"h":2.57,"l":2.415,"n":856,"o":2.51,"t":"2025-10-31T04:00:00Z","v":162100,"vw":2.472475},{"c":2.51,"h":2.59,"l":2.21,"n":1467,"o":2.49,"t":"2025-11-03T05:00:00Z","v":285356,"vw":2.441674},{"c":2.56,"h":2.613,"l":2.45,"n":575,"o":2.45,"t":"2025-11-04T05:00:00Z","v":86742,"vw":2.541337},{"c":2.75,"h":2.8,"l":2.515,"n":877,"o":2.56,"t":"2025-11-05T05:00:00Z","v":192228,"vw":2.704225},{"c":2.852,"h":2.89,"l":2.7387,"n":886,"o":2.75,"t":"2025-11-06T05:00:00Z","v":116802,"vw":2.827338},{"c":2.81,"h":2.8799,"l":2.62,"n":844,"o":2.6814,"t":"2025-11-07T05:00:00Z","v":131928,"vw":2.763011},{"c":2.82,"h":2.84,"l":2.745,"n":150,"o":2.84,"t":"2025-11-10T05:00:00Z","v":11894,"vw":2.775191},{"c":2.75,"h":2.7852,"l":2.6,"n":585,"o":2.76,"t":"2025-11-11T05:00:00Z","v":90043,"vw":2.726542},{"c":2.85,"h":2.9,"l":2.74,"n":552,"o":2.74,"t":"2025-11-12T05:00:00Z","v":75364,"vw":2.833002},{"c":2.85,"h":2.9,"l":2.79,"n":426,"o":2.81,"t":"2025-11-13T05:00:00Z","v":47102,"vw":2.84338},{"c":2.71,"h":2.785,"l":2.6305,"n":665,"o":2.75,"t":"2025-11-14T05:00:00Z","v":99060,"vw":2.723089},{"c":2.48,"h":2.7,"l":2.46,"n":364,"o":2.7,"t":"2025-11-17T05:00:00Z","v":46467,"vw":2.581068},{"c":2.58,"h":2.6,"l":2.43,"n":478,"o":2.52,"t":"2025-11-18T05:00:00Z","v":43596,"vw":2.554054},{"c":2.44,"h":2.55,"l":2.44,"n":876,"o":2.55,"t":"2025-11-19T05:00:00Z","v":62586,"vw":2.500178},{"c":2.36,"h":2.52,"l":2.35,"n":489,"o":2.48,"t":"2025-11-20T05:00:00Z","v":59450,"vw":2.443006},{"c":2.42,"h":2.65,"l":2.3091,"n":1580,"o":2.33,"t":"2025-11-21T05:00:00Z","v":112728,"vw":2.465745},{"c":2.305,"h":2.7149,"l":2.305,"n":2959,"o":2.43,"t":"2025-11-24T05:00:00Z","v":99865,"vw":2.416039},{"c":2.36,"h":2.44,"l":2.33,"n":290,"o":2.44,"t":"2025-11-25T05:00:00Z","v":13049,"vw":2.349705},{"c":2.37,"h":2.49,"l":2.32,"n":620,"o":2.37,"t":"2025-11-26T05:00:00Z","v":97776,"vw":2.384054},{"c":2.31,"h":2.44,"l":2.31,"n":121,"o":2.39,"t":"2025-11-28T05:00:00Z","v":4063,"vw":2.363558},{"c":2.29,"h":2.47,"l":2.27,"n":153,"o":2.31,"t":"2025-12-01T05:00:00Z","v":16262,"vw":2.336934},{"c":2.27,"h":2.445,"l":2.225,"n":384,"o":2.33,"t":"2025-12-02T05:00:00Z","v":27084,"vw":2.278127},{"c":2.35,"h":2.35,"l":2.25,"n":315,"o":2.25,"t":"2025-12-03T05:00:00Z","v":20091,"vw":2.322337},{"c":2.35,"h":2.39,"l":2.3,"n":221,"o":2.35,"t":"2025-12-04T05:00:00Z","v":55139,"vw":2.348043},{"c":2.5,"h":2.55,"l":2.3,"n":339,"o":2.35,"t":"2025-12-05T05:00:00Z","v":37690,"vw":2.431758},{"c":2.62,"h":2.69,"l":2.5101,"n":634,"o":2.52,"t":"2025-12-08T05:00:00Z","v":109855,"vw":2.597282},{"c":2.5,"h":2.65,"l":2.5,"n":305,"o":2.61,"t":"2025-12-09T05:00:00Z","v":17444,"vw":2.575463},{"c":2.58,"h":2.6722,"l":2.51,"n":514,"o":2.52,"t":"2025-12-10T05:00:00Z","v":35674,"vw":2.569953},{"c":2.43,"h":2.69,"l":2.345,"n":587,"o":2.66,"t":"2025-12-11T05:00:00Z","v":58210,"vw":2.525529},{"c":2.78,"h":4.6999,"l":2.5601,"n":317049,"o":3.02,"t":"2025-12-12T05:00:00Z","v":51163064,"vw":3.879452},{"c":2.88,"h":3.2,"l":2.81,"n":8192,"o":3.02,"t":"2025-12-15T05:00:00Z","v":1432220,"vw":3.020128},{"c":2.83,"h":2.88,"l":2.72,"n":3591,"o":2.78,"t":"2025-12-16T05:00:00Z","v":376540,"vw":2.785641},{"c":2.97,"h":3.108,"l":2.78,"n":3070,"o":2.78,"t":"2025-12-17T05:00:00Z","v":398178,"vw":2.995257},{"c":3.04,"h":3.23,"l":2.94,"n":2389,"o":3,"t":"2025-12-18T05:00:00Z","v":251831,"vw":3.106411},{"c":3.28,"h":3.36,"l":3.02,"n":2447,"o":3.07,"t":"2025-12-19T05:00:00Z","v":321024,"vw":3.225185},{"c":3.66,"h":3.715,"l":3.29,"n":3935,"o":3.31,"t":"2025-12-22T05:00:00Z","v":556586,"vw":3.588012},{"c":3.75,"h":3.83,"l":3.56,"n":1792,"o":3.65,"t":"2025-12-23T05:00:00Z","v":235281,"vw":3.700052},{"c":3.58,"h":3.75,"l":3.5,"n":705,"o":3.75,"t":"2025-12-24T05:00:00Z","v":82580,"vw":3.573835},{"c":3.54,"h":3.62,"l":3.41,"n":582,"o":3.52,"t":"2025-12-26T05:00:00Z","v":70645,"vw":3.526089},{"c":3.35,"h":3.6399,"l":3.24,"n":1536,"o":3.53,"t":"2025-12-29T05:00:00Z","v":202746,"vw":3.371539},{"c":3.14,"h":3.36,"l":3.1,"n":888,"o":3.25,"t":"2025-12-30T05:00:00Z","v":133352,"vw":3.236101},{"c":3.28,"h":3.28,"l":3.15,"n":623,"o":3.17,"t":"2025-12-31T05:00:00Z","v":77295,"vw":3.208408},{"c":3.37,"h":3.4415,"l":3.17,"n":673,"o":3.2,"t":"2026-01-02T05:00:00Z","v":90053,"vw":3.370852},{"c":3.81,"h":3.89,"l":3.27,"n":1462,"o":3.36,"t":"2026-01-05T05:00:00Z","v":226910,"vw":3.706137},{"c":3.75,"h":3.82,"l":3.6797,"n":1006,"o":3.77,"t":"2026-01-06T05:00:00Z","v":100195,"vw":3.757125},{"c":3.71,"h":3.77,"l":3.6001,"n":470,"o":3.72,"t":"2026-01-07T05:00:00Z","v":28323,"vw":3.676847},{"c":3.68,"h":3.75,"l":3.6,"n":542,"o":3.63,"t":"2026-01-08T05:00:00Z","v":38432,"vw":3.664877},{"c":3.7,"h":3.76,"l":3.6101,"n":652,"o":3.66,"t":"2026-01-09T05:00:00Z","v":69642,"vw":3.706195},{"c":3.84,"h":3.89,"l":3.62,"n":1453,"o":3.7,"t":"2026-01-12T05:00:00Z","v":123694,"vw":3.78123},{"c":3.71,"h":3.84,"l":3.63,"n":1099,"o":3.84,"t":"2026-01-13T05:00:00Z","v":64979,"vw":3.727229},{"c":3.85,"h":3.91,"l":3.68,"n":1263,"o":3.69,"t":"2026-01-14T05:00:00Z","v":127961,"vw":3.855885},{"c":3.82,"h":3.91,"l":3.78,"n":647,"o":3.85,"t":"2026-01-15T05:00:00Z","v":98810,"vw":3.854537},{"c":3.63,"h":3.8,"l":3.57,"n":653,"o":3.8,"t":"2026-01-16T05:00:00Z","v":74410,"vw":3.658586},{"c":3.23,"h":3.55,"l":3.22,"n":1196,"o":3.52,"t":"2026-01-20T05:00:00Z","v":167686,"vw":3.330426},{"c":3.4,"h":3.49,"l":3.25,"n":925,"o":3.25,"t":"2026-01-21T05:00:00Z","v":89622,"vw":3.393066},{"c":3.51,"h":3.525,"l":3.4,"n":312,"o":3.4255,"t":"2026-01-22T05:00:00Z","v":40594,"vw":3.452848},{"c":3.41,"h":3.509,"l":3.39,"n":241,"o":3.46,"t":"2026-01-23T05:00:00Z","v":38256,"vw":3.439141},{"c":3.35,"h":3.5,"l":3.32,"n":738,"o":3.43,"t":"2026-01-26T05:00:00Z","v":69078,"vw":3.395991},{"c":3.25,"h":3.36,"l":3.19,"n":485,"o":3.34,"t":"2026-01-27T05:00:00Z","v":41135,"vw":3.245167},{"c":3.17,"h":3.223,"l":3.1326,"n":406,"o":3.21,"t":"2026-01-28T05:00:00Z","v":44973,"vw":3.158859},{"c":3.19,"h":3.2,"l":3.09,"n":399,"o":3.18,"t":"2026-01-29T05:00:00Z","v":33025,"vw":3.160215},{"c":3.11,"h":3.25,"l":3.07,"n":502,"o":3.16,"t":"2026-01-30T05:00:00Z","v":78169,"vw":3.150258},{"c":3.47,"h":3.47,"l":3.1,"n":1142,"o":3.1,"t":"2026-02-02T05:00:00Z","v":152714,"vw":3.333525},{"c":3.06,"h":3.45,"l":3.01,"n":1448,"o":3.45,"t":"2026-02-03T05:00:00Z","v":85516,"vw":3.125546},{"c":2.98,"h":3.26,"l":2.87,"n":625,"o":3.1,"t":"2026-02-04T05:00:00Z","v":71313,"vw":3.04274},{"c":2.95,"h":3.115,"l":2.92,"n":763,"o":2.95,"t":"2026-02-05T05:00:00Z","v":57669,"vw":2.978501},{"c":3.09,"h":3.1574,"l":2.96,"n":474,"o":2.96,"t":"2026-02-06T05:00:00Z","v":16400,"vw":3.096805},{"c":3.42,"h":3.49,"l":3.11,"n":1221,"o":3.13,"t":"2026-02-09T05:00:00Z","v":138311,"vw":3.347607},{"c":3.26,"h":3.67,"l":3.21,"n":1065,"o":3.43,"t":"2026-02-10T05:00:00Z","v":111805,"vw":3.45346},{"c":3.16,"h":3.265,"l":3.09,"n":382,"o":3.265,"t":"2026-02-11T05:00:00Z","v":19283,"vw":3.160839},{"c":3.21,"h":3.3367,"l":3.1,"n":867,"o":3.19,"t":"2026-02-12T05:00:00Z","v":39444,"vw":3.199311},{"c":3.09,"h":3.17,"l":3.02,"n":532,"o":3.17,"t":"2026-02-13T05:00:00Z","v":41495,"vw":3.098034},{"c":3.17,"h":3.24,"l":3.06,"n":489,"o":3.07,"t":"2026-02-17T05:00:00Z","v":30835,"vw":3.1489},{"c":3.28,"h":3.4191,"l":3.17,"n":427,"o":3.24,"t":"2026-02-18T05:00:00Z","v":35476,"vw":3.289868},{"c":3.28,"h":3.4,"l":3.18,"n":779,"o":3.27,"t":"2026-02-19T05:00:00Z","v":72877,"vw":3.301084},{"c":3.24,"h":3.43,"l":3.24,"n":590,"o":3.28,"t":"2026-02-20T05:00:00Z","v":54756,"vw":3.334024},{"c":3.07,"h":3.354,"l":3.04,"n":671,"o":3.2,"t":"2026-02-23T05:00:00Z","v":62834,"vw":3.183306},{"c":3.11,"h":3.21,"l":3.01,"n":555,"o":3.0706,"t":"2026-02-24T05:00:00Z","v":82209,"vw":3.123173},{"c":3.16,"h":3.215,"l":3.12,"n":236,"o":3.12,"t":"2026-02-25T05:00:00Z","v":18849,"vw":3.164774},{"c":3.19,"h":3.26,"l":3.14,"n":289,"o":3.14,"t":"2026-02-26T05:00:00Z","v":38683,"vw":3.199206},{"c":3.29,"h":3.33,"l":3.0601,"n":520,"o":3.1,"t":"2026-02-27T05:00:00Z","v":35015,"vw":3.263272},{"c":3.07,"h":3.21,"l":2.96,"n":1030,"o":3.14,"t":"2026-03-02T05:00:00Z","v":130862,"vw":3.08479},{"c":3.08,"h":3.1716,"l":2.97,"n":204,"o":3,"t":"2026-03-03T05:00:00Z","v":21373,"vw":3.099412},{"c":3.1,"h":3.19,"l":3.055,"n":305,"o":3.09,"t":"2026-03-04T05:00:00Z","v":24711,"vw":3.111622},{"c":3.1,"h":3.18,"l":3.07,"n":216,"o":3.1,"t":"2026-03-05T05:00:00Z","v":14592,"vw":3.118246},{"c":3.1,"h":3.1253,"l":3,"n":359,"o":3.05,"t":"2026-03-06T05:00:00Z","v":25824,"vw":3.065939},{"c":3.25,"h":3.29,"l":3.04,"n":544,"o":3.04,"t":"2026-03-09T04:00:00Z","v":51994,"vw":3.199581},{"c":3.28,"h":3.4,"l":3.2,"n":287,"o":3.22,"t":"2026-03-10T04:00:00Z","v":52852,"vw":3.331349},{"c":3.08,"h":3.26,"l":3.03,"n":447,"o":3.26,"t":"2026-03-11T04:00:00Z","v":48710,"vw":3.111931},{"c":3.11,"h":3.19,"l":3.01,"n":594,"o":3.02,"t":"2026-03-12T04:00:00Z","v":58708,"vw":3.073901},{"c":2.66,"h":3.05,"l":2.56,"n":1014,"o":2.95,"t":"2026-03-13T04:00:00Z","v":249940,"vw":2.729295},{"c":2.93,"h":2.99,"l":2.71,"n":894,"o":2.71,"t":"2026-03-16T04:00:00Z","v":198137,"vw":2.873158},{"c":3.03,"h":3.13,"l":2.96,"n":636,"o":2.96,"t":"2026-03-17T04:00:00Z","v":97213,"vw":3.055101},{"c":2.93,"h":3.05,"l":2.805,"n":702,"o":3.03,"t":"2026-03-18T04:00:00Z","v":147042,"vw":2.941148},{"c":2.86,"h":2.9,"l":2.8,"n":269,"o":2.81,"t":"2026-03-19T04:00:00Z","v":30002,"vw":2.838895},{"c":2.96,"h":2.96,"l":2.795,"n":406,"o":2.86,"t":"2026-03-20T04:00:00Z","v":105662,"vw":2.910954},{"c":2.95,"h":2.965,"l":2.8265,"n":867,"o":2.88,"t":"2026-03-23T04:00:00Z","v":105350,"vw":2.912792},{"c":3.06,"h":3.09,"l":2.91,"n":359,"o":2.94,"t":"2026-03-24T04:00:00Z","v":56382,"vw":3.03731},{"c":2.99,"h":3.23,"l":2.94,"n":408,"o":3.1,"t":"2026-03-25T04:00:00Z","v":76057,"vw":3.096924},{"c":2.94,"h":3.01,"l":2.86,"n":506,"o":2.88,"t":"2026-03-26T04:00:00Z","v":71981,"vw":2.95157},{"c":2.84,"h":2.93,"l":2.755,"n":363,"o":2.93,"t":"2026-03-27T04:00:00Z","v":51893,"vw":2.852023},{"c":2.76,"h":2.9299,"l":2.71,"n":466,"o":2.85,"t":"2026-03-30T04:00:00Z","v":67720,"vw":2.858687},{"c":2.93,"h":2.9599,"l":2.77,"n":243,"o":2.81,"t":"2026-03-31T04:00:00Z","v":24852,"vw":2.882087},{"c":2.93,"h":3.06,"l":2.91,"n":277,"o":2.96,"t":"2026-04-01T04:00:00Z","v":37654,"vw":2.992372},{"c":2.89,"h":2.94,"l":2.84,"n":271,"o":2.87,"t":"2026-04-02T04:00:00Z","v":25773,"vw":2.894876},{"c":3,"h":3.07,"l":2.91,"n":725,"o":2.91,"t":"2026-04-06T04:00:00Z","v":129155,"vw":3.009721},{"c":2.94,"h":3.03,"l":2.93,"n":849,"o":2.96,"t":"2026-04-07T04:00:00Z","v":66785,"vw":2.980195},{"c":2.96,"h":3.15,"l":2.96,"n":675,"o":3.1,"t":"2026-04-08T04:00:00Z","v":114626,"vw":3.050564},{"c":2.91,"h":2.98,"l":2.9,"n":524,"o":2.95,"t":"2026-04-09T04:00:00Z","v":46157,"vw":2.932213},{"c":3.03,"h":3.1,"l":2.91,"n":411,"o":2.91,"t":"2026-04-10T04:00:00Z","v":67722,"vw":3.013866},{"c":2.98,"h":3.06,"l":2.855,"n":629,"o":2.94,"t":"2026-04-13T04:00:00Z","v":69809,"vw":2.955328},{"c":2.91,"h":3.0888,"l":2.9,"n":638,"o":2.97,"t":"2026-04-14T04:00:00Z","v":31084,"vw":2.960517},{"c":3.01,"h":3.0699,"l":2.93,"n":1094,"o":2.95,"t":"2026-04-15T04:00:00Z","v":67853,"vw":2.979238},{"c":3.14,"h":3.16,"l":2.97,"n":1778,"o":3.05,"t":"2026-04-16T04:00:00Z","v":148841,"vw":3.079365},{"c":3.07,"h":3.2,"l":2.99,"n":795,"o":3.1,"t":"2026-04-17T04:00:00Z","v":99194,"vw":3.055216},{"c":3.13,"h":3.13,"l":3.05,"n":621,"o":3.08,"t":"2026-04-20T04:00:00Z","v":35030,"vw":3.091917},{"c":3.11,"h":3.15,"l":3.05,"n":444,"o":3.12,"t":"2026-04-21T04:00:00Z","v":36172,"vw":3.109097},{"c":3.13,"h":3.1899,"l":3,"n":687,"o":3.08,"t":"2026-04-22T04:00:00Z","v":99809,"vw":3.092228},{"c":3.13,"h":3.37,"l":3.0867,"n":629,"o":3.1,"t":"2026-04-23T04:00:00Z","v":90690,"vw":3.204168},{"c":3.13,"h":3.2,"l":3.08,"n":407,"o":3.15,"t":"2026-04-24T04:00:00Z","v":42030,"vw":3.128603},{"c":3.37,"h":3.4,"l":3.13,"n":1129,"o":3.15,"t":"2026-04-27T04:00:00Z","v":146905,"vw":3.261233},{"c":3.3,"h":3.37,"l":3.24,"n":935,"o":3.37,"t":"2026-04-28T04:00:00Z","v":33570,"vw":3.303287},{"c":3.27,"h":3.39,"l":3.2201,"n":361,"o":3.32,"t":"2026-04-29T04:00:00Z","v":41516,"vw":3.318049},{"c":3.33,"h":3.3699,"l":3.225,"n":518,"o":3.29,"t":"2026-04-30T04:00:00Z","v":26114,"vw":3.312963},{"c":3.38,"h":3.46,"l":3.29,"n":1131,"o":3.34,"t":"2026-05-01T04:00:00Z","v":91276,"vw":3.369227},{"c":3.26,"h":3.5,"l":3.19,"n":798,"o":3.37,"t":"2026-05-04T04:00:00Z","v":97616,"vw":3.309249},{"c":3.32,"h":3.44,"l":3.2398,"n":365,"o":3.3,"t":"2026-05-05T04:00:00Z","v":35390,"vw":3.295735},{"c":3.2,"h":3.377,"l":3.2,"n":479,"o":3.37,"t":"2026-05-06T04:00:00Z","v":38619,"vw":3.266095},{"c":3.21,"h":3.5,"l":3.14,"n":572,"o":3.27,"t":"2026-05-07T04:00:00Z","v":40754,"vw":3.279001},{"c":3.18,"h":3.25,"l":3.1001,"n":608,"o":3.21,"t":"2026-05-08T04:00:00Z","v":48549,"vw":3.189514},{"c":3.06,"h":3.2987,"l":2.9301,"n":595,"o":3.22,"t":"2026-05-11T04:00:00Z","v":100426,"vw":3.083166},{"c":2.99,"h":3.04,"l":2.87,"n":378,"o":3.02,"t":"2026-05-12T04:00:00Z","v":38712,"vw":2.94526},{"c":2.8,"h":3,"l":2.8,"n":2587,"o":2.94,"t":"2026-05-13T04:00:00Z","v":55839,"vw":2.870165},{"c":2.64,"h":2.82,"l":2.62,"n":461,"o":2.82,"t":"2026-05-14T04:00:00Z","v":67166,"vw":2.70736},{"c":2.85,"h":2.89,"l":2.57,"n":1190,"o":2.64,"t":"2026-05-15T04:00:00Z","v":107884,"vw":2.73967},{"c":2.97,"h":3.06,"l":2.8501,"n":603,"o":2.9,"t":"2026-05-18T04:00:00Z","v":103908,"vw":2.940638},{"c":3,"h":3.1,"l":2.95,"n":453,"o":2.98,"t":"2026-05-19T04:00:00Z","v":67194,"vw":3.016281},{"c":3.03,"h":3.05,"l":2.9101,"n":387,"o":3.05,"t":"2026-05-20T04:00:00Z","v":22695,"vw":2.980901},{"c":3,"h":3,"l":2.92,"n":244,"o":2.98,"t":"2026-05-21T04:00:00Z","v":6699,"vw":2.974023},{"c":2.93,"h":2.99,"l":2.82,"n":627,"o":2.97,"t":"2026-05-22T04:00:00Z","v":94409,"vw":2.892987},{"c":2.89,"h":2.9619,"l":2.88,"n":1350,"o":2.93,"t":"2026-05-26T04:00:00Z","v":51478,"vw":2.916502},{"c":2.87,"h":2.995,"l":2.8,"n":850,"o":2.89,"t":"2026-05-27T04:00:00Z","v":63870,"vw":2.906383},{"c":3.01,"h":3.03,"l":2.88,"n":837,"o":2.91,"t":"2026-05-28T04:00:00Z","v":63665,"vw":2.954839},{"c":2.97,"h":3.2,"l":2.855,"n":1653,"o":3.03,"t":"2026-05-29T04:00:00Z","v":192428,"vw":3.040236},{"c":3.24,"h":3.24,"l":2.92,"n":705,"o":2.97,"t":"2026-06-01T04:00:00Z","v":126034,"vw":3.133606},{"c":3.27,"h":3.27,"l":3.18,"n":252,"o":3.24,"t":"2026-06-02T04:00:00Z","v":39386,"vw":3.23368},{"c":3.14,"h":3.26,"l":3.11,"n":263,"o":3.26,"t":"2026-06-03T04:00:00Z","v":29354,"vw":3.157575},{"c":3.23,"h":3.28,"l":3.16,"n":248,"o":3.19,"t":"2026-06-04T04:00:00Z","v":23324,"vw":3.231328},{"c":3.17,"h":3.22,"l":3.11,"n":224,"o":3.21,"t":"2026-06-05T04:00:00Z","v":22043,"vw":3.142113},{"c":3.13,"h":3.23,"l":3.11,"n":394,"o":3.14,"t":"2026-06-08T04:00:00Z","v":39555,"vw":3.142105},{"c":3.14,"h":3.285,"l":3.07,"n":725,"o":3.17,"t":"2026-06-09T04:00:00Z","v":160577,"vw":3.196485},{"c":3.12,"h":3.22,"l":3.1,"n":321,"o":3.1,"t":"2026-06-10T04:00:00Z","v":25422,"vw":3.146094},{"c":3.31,"h":3.42,"l":3.12,"n":16879,"o":3.12,"t":"2026-06-11T04:00:00Z","v":1914464,"vw":3.334152},{"c":4.16,"h":4.2,"l":3.27,"n":8662,"o":3.31,"t":"2026-06-12T04:00:00Z","v":1140602,"vw":3.943708},{"c":3.25,"h":4.31,"l":3.25,"n":3344,"o":4.14,"t":"2026-06-15T04:00:00Z","v":566615,"vw":3.680086},{"c":3.01,"h":3.44,"l":3.01,"n":2699,"o":3.28,"t":"2026-06-16T04:00:00Z","v":366079,"vw":3.15633},{"c":3.03,"h":3.115,"l":2.95,"n":1107,"o":3.04,"t":"2026-06-17T04:00:00Z","v":118954,"vw":3.037095},{"c":2.99,"h":3.07,"l":2.98,"n":706,"o":3.07,"t":"2026-06-18T04:00:00Z","v":153139,"vw":3.015769},{"c":3,"h":3.15,"l":2.98,"n":2639,"o":3,"t":"2026-06-22T04:00:00Z","v":281289,"vw":3.042362},{"c":3.09,"h":3.17,"l":2.98,"n":1180,"o":2.98,"t":"2026-06-23T04:00:00Z","v":114789,"vw":3.07569},{"c":3.03,"h":3.1,"l":3.01,"n":391,"o":3.09,"t":"2026-06-24T04:00:00Z","v":55352,"vw":3.046443},{"c":3.01,"h":3.08,"l":2.98,"n":643,"o":3.03,"t":"2026-06-25T04:00:00Z","v":92389,"vw":3.024824},{"c":3.07,"h":3.0999,"l":2.99,"n":930,"o":3.06,"t":"2026-06-26T04:00:00Z","v":93780,"vw":3.040891},{"c":3.12,"h":3.15,"l":2.96,"n":622,"o":2.98,"t":"2026-06-29T04:00:00Z","v":74398,"vw":3.03703},{"c":3.1,"h":3.22,"l":3.1,"n":797,"o":3.1,"t":"2026-06-30T04:00:00Z","v":122021,"vw":3.171042},{"c":3.28,"h":3.34,"l":3.12,"n":1022,"o":3.12,"t":"2026-07-01T04:00:00Z","v":158470,"vw":3.271797},{"c":3.16,"h":3.3,"l":3.16,"n":1347,"o":3.27,"t":"2026-07-02T04:00:00Z","v":20545,"vw":3.235832},{"c":3.11,"h":3.25,"l":3.1,"n":746,"o":3.17,"t":"2026-07-06T04:00:00Z","v":72160,"vw":3.167376},{"c":3.01,"h":3.16,"l":3.01,"n":441,"o":3.12,"t":"2026-07-07T04:00:00Z","v":51886,"vw":3.088529},{"c":3,"h":3.0499,"l":3,"n":172,"o":3.02,"t":"2026-07-08T04:00:00Z","v":27012,"vw":3.024517},{"c":3,"h":3.06,"l":2.98,"n":599,"o":3.04,"t":"2026-07-09T04:00:00Z","v":96836,"vw":3.014678},{"c":3.1,"h":3.14,"l":3.03,"n":560,"o":3.03,"t":"2026-07-10T04:00:00Z","v":60132,"vw":3.096087},{"c":3.14,"h":3.2999,"l":3.1,"n":757,"o":3.15,"t":"2026-07-13T04:00:00Z","v":122158,"vw":3.184055},{"c":3.03,"h":3.205,"l":3.03,"n":469,"o":3.15,"t":"2026-07-14T04:00:00Z","v":74609,"vw":3.131312},{"c":3.12,"h":3.19,"l":3.03,"n":845,"o":3.05,"t":"2026-07-15T04:00:00Z","v":85099,"vw":3.133437},{"c":2.97,"h":3.18,"l":2.97,"n":1046,"o":3.15,"t":"2026-07-16T04:00:00Z","v":135373,"vw":3.052294},{"c":2.99,"h":3.0699,"l":2.96,"n":341,"o":2.96,"t":"2026-07-17T04:00:00Z","v":35109,"vw":3.020109},{"c":3.04,"h":3.17,"l":2.98,"n":1245,"o":3.1,"t":"2026-07-20T04:00:00Z","v":139829,"vw":3.04205},{"c":3.01,"h":3.0799,"l":3,"n":480,"o":3.01,"t":"2026-07-21T04:00:00Z","v":58387,"vw":3.045274},{"c":3.02,"h":3.0699,"l":2.98,"n":358,"o":3.03,"t":"2026-07-22T04:00:00Z","v":27734,"vw":3.010927},{"c":2.99,"h":3.055,"l":2.98,"n":283,"o":2.98,"t":"2026-07-23T04:00:00Z","v":28845,"vw":3.025493},{"c":2.98,"h":3.05,"l":2.98,"n":249,"o":2.98,"t":"2026-07-24T04:00:00Z","v":25247,"vw":2.997082},{"c":2.96,"h":3.07,"l":2.91,"n":824,"o":2.94,"t":"2026-07-27T04:00:00Z","v":118922,"vw":3.0178},{"c":2.94,"h":3.06,"l":2.9,"n":216,"o":2.91,"t":"2026-07-28T04:00:00Z","v":42810,"vw":3.001375},{"c":2.93,"h":3.0593,"l":2.93,"n":199,"o":2.99,"t":"2026-07-29T04:00:00Z","v":31401,"vw":2.982152},{"c":2.97,"h":3,"l":2.93,"n":294,"o":2.93,"t":"2026-07-30T04:00:00Z","v":66951,"vw":2.96103},{"c":2.95,"h":3.01,"l":2.92,"n":204,"o":3.01,"t":"2026-07-31T04:00:00Z","v":34432,"vw":2.959102},{"c":2.98,"h":3.09,"l":2.94,"n":993,"o":2.96,"t":"2026-08-03T04:00:00Z","v":92082,"vw":2.987389},{"c":2.98,"h":3.07,"l":2.96,"n":551,"o":2.96,"t":"2026-08-04T04:00:00Z","v":84831,"vw":3.021197},{"c":2.97,"h":3.058,"l":2.95,"n":417,"o":3.01,"t":"2026-08-05T04:00:00Z","v":214661,"vw":2.973878},{"c":3.1,"h":3.11,"l":2.95,"n":587,"o":2.97,"t":"2026-08-06T04:00:00Z","v":151848,"vw":3.034357},{"c":2.98,"h":3.1025,"l":2.96,"n":277,"o":3.05,"t":"2026-08-07T04:00:00Z","v":32366,"vw":3.019875},{"c":2.94,"h":3.02,"l":2.93,"n":750,"o":2.97,"t":"2026-08-10T04:00:00Z","v":129939,"vw":2.975168},{"c":2.97,"h":2.99,"l":2.94,"n":250,"o":2.99,"t":"2026-08-11T04:00:00Z","v":24955,"vw":2.957389},{"c":2.95,"h":2.9737,"l":2.91,"n":508,"o":2.9737,"t":"2026-08-12T04:00:00Z","v":52084,"vw":2.940446},{"c":2.98,"h":2.99,"l":2.93,"n":565,"o":2.97,"t":"2026-08-13T04:00:00Z","v":29597,"vw":2.966395},{"c":2.94,"h":3,"l":2.91,"n":873,"o":3,"t":"2026-08-14T04:00:00Z","v":30629,"vw":2.966061},{"c":2.93,"h":2.965,"l":2.91,"n":1798,"o":2.94,"t":"2026-08-17T04:00:00Z","v":95659,"vw":2.945127},{"c":2.95,"h":2.97,"l":2.9,"n":592,"o":2.9,"t":"2026-08-18T04:00:00Z","v":34328,"vw":2.957957},{"c":2.86,"h":2.9799,"l":2.84,"n":836,"o":2.96,"t":"2026-08-19T04:00:00Z","v":93015,"vw":2.898883},{"c":2.88,"h":2.94,"l":2.8416,"n":206,"o":2.86,"t":"2026-08-20T04:00:00Z","v":15099,"vw":2.885413},{"c":2.91,"h":2.94,"l":2.8795,"n":510,"o":2.94,"t":"2026-08-21T04:00:00Z","v":37814,"vw":2.893239},{"c":2.89,"h":2.945,"l":2.8506,"n":290,"o":2.92,"t":"2026-08-24T04:00:00Z","v":47221,"vw":2.89154},{"c":2.94,"h":2.94,"l":2.89,"n":247,"o":2.93,"t":"2026-08-25T04:00:00Z","v":23828,"vw":2.92096},{"c":2.94,"h":2.95,"l":2.91,"n":145,"o":2.95,"t":"2026-08-26T04:00:00Z","v":8226,"vw":2.930325},{"c":2.9,"h":2.95,"l":2.8668,"n":299,"o":2.95,"t":"2026-08-27T04:00:00Z","v":45623,"vw":2.89804},{"c":2.87,"h":2.9,"l":2.86,"n":257,"o":2.9,"t":"2026-08-28T04:00:00Z","v":28348,"vw":2.884853},{"c":3.04,"h":3.05,"l":2.87,"n":8870,"o":2.89,"t":"2026-08-31T04:00:00Z","v":951279,"vw":2.991782},{"c":3,"h":3.05,"l":2.9,"n":859,"o":3.05,"t":"2026-09-01T04:00:00Z","v":97845,"vw":2.978582},{"c":2.98,"h":3.05,"l":2.9,"n":661,"o":3.02,"t":"2026-09-02T04:00:00Z","v":135664,"vw":2.962373},{"c":3,"h":3,"l":2.9011,"n":410,"o":3,"t":"2026-09-03T04:00:00Z","v":69577,"vw":2.964319},{"c":2.98,"h":2.99,"l":2.95,"n":247,"o":2.98,"t":"2026-09-04T04:00:00Z","v":20499,"vw":2.968536},{"c":3.1,"h":3.12,"l":2.94,"n":473,"o":2.98,"t":"2026-09-08T04:00:00Z","v":84644,"vw":3.050447},{"c":2.93,"h":3.08,"l":2.9,"n":1072,"o":3.08,"t":"2026-09-09T04:00:00Z","v":149059,"vw":2.987745},{"c":3.07,"h":3.1,"l":2.8635,"n":520,"o":2.92,"t":"2026-09-10T04:00:00Z","v":96122,"vw":3.017712},{"c":3.1,"h":3.15,"l":3.0022,"n":341,"o":3.05,"t":"2026-09-11T04:00:00Z","v":31381,"vw":3.090997},{"c":2.97,"h":3.12,"l":2.94,"n":1183,"o":3.09,"t":"2026-09-14T04:00:00Z","v":106288,"vw":3.001928},{"c":3,"h":3.03,"l":2.96,"n":459,"o":2.99,"t":"2026-09-15T04:00:00Z","v":17471,"vw":2.993263},{"c":3,"h":3.05,"l":2.972,"n":432,"o":3,"t":"2026-09-16T04:00:00Z","v":26366,"vw":3.018617},{"c":3.06,"h":3.12,"l":3.02,"n":674,"o":3.03,"t":"2026-09-17T04:00:00Z","v":91208,"vw":3.069411},{"c":3.07,"h":3.075,"l":2.98,"n":431,"o":3.07,"t":"2026-09-18T04:00:00Z","v":70734,"vw":3.030018},{"c":3.08,"h":3.13,"l":3.01,"n":425,"o":3.13,"t":"2026-09-21T04:00:00Z","v":70288,"vw":3.059771},{"c":3.07,"h":3.078,"l":3,"n":213,"o":3.07,"t":"2026-09-22T04:00:00Z","v":15439,"vw":3.044836},{"c":3.03,"h":3.06,"l":3.03,"n":162,"o":3.06,"t":"2026-09-23T04:00:00Z","v":12210,"vw":3.047184},{"c":3.02,"h":3.07,"l":2.97,"n":427,"o":3.06,"t":"2026-09-24T04:00:00Z","v":53087,"vw":3.022492},{"c":3,"h":3.09,"l":2.97,"n":394,"o":3.03,"t":"2026-09-25T04:00:00Z","v":35748,"vw":3.019149},{"c":3.09,"h":3.12,"l":3,"n":373,"o":3.04,"t":"2026-09-28T04:00:00Z","v":80602,"vw":3.05142},{"c":2.95,"h":3.12,"l":2.9128,"n":391,"o":3.12,"t":"2026-09-29T04:00:00Z","v":83888,"vw":3.014326},{"c":2.88,"h":2.97,"l":2.87,"n":548,"o":2.95,"t":"2026-09-30T04:00:00Z","v":109595,"vw":2.943923},{"c":2.99,"h":3.0299,"l":2.9,"n":354,"o":2.91,"t":"2026-10-01T04:00:00Z","v":70400,"vw":2.963823},{"c":3,"h":3.06,"l":2.98,"n":1035,"o":3,"t":"2026-10-02T04:00:00Z","v":52729,"vw":3.020368},{"c":2.93,"h":3.058,"l":2.89,"n":1768,"o":3.04,"t":"2026-10-05T04:00:00Z","v":150771,"vw":2.954837},{"c":2.98,"h":3.01,"l":2.93,"n":199,"o":2.95,"t":"2026-10-06T04:00:00Z","v":33058,"vw":2.967051},{"c":2.97,"h":2.97,"l":2.92,"n":135,"o":2.95,"t":"2026-10-07T04:00:00Z","v":16400,"vw":2.944919},{"c":2.93,"h":2.99,"l":2.92,"n":182,"o":2.95,"t":"2026-10-08T04:00:00Z","v":73241,"vw":2.94274},{"c":2.93,"h":2.95,"l":2.9,"n":184,"o":2.95,"t":"2026-10-09T04:00:00Z","v":26686,"vw":2.920064},{"c":2.93,"h":2.986,"l":2.88,"n":223,"o":2.98,"t":"2026-10-12T04:00:00Z","v":41307,"vw":2.908642},{"c":2.86,"h":2.925,"l":2.82,"n":269,"o":2.88,"t":"2026-10-13T04:00:00Z","v":32680,"vw":2.872243},{"c":2.74,"h":2.845,"l":2.74,"n":174,"o":2.83,"t":"2026-10-14T04:00:00Z","v":42308,"vw":2.776554},{"c":2.74,"h":2.78,"l":2.71,"n":218,"o":2.78,"t":"2026-10-15T04:00:00Z","v":29871,"vw":2.737923},{"c":2.78,"h":2.78,"l":2.69,"n":266,"o":2.76,"t":"2026-10-16T04:00:00Z","v":42225,"vw":2.728503},{"c":2.79,"h":2.84,"l":2.74,"n":377,"o":2.79,"t":"2026-10-19T04:00:00Z","v":36003,"vw":2.796914},{"c":2.76,"h":2.83,"l":2.76,"n":192,"o":2.785,"t":"2026-10-20T04:00:00Z","v":10516,"vw":2.779183},{"c":2.78,"h":2.87,"l":2.71,"n":213,"o":2.8,"t":"2026-10-21T04:00:00Z","v":42616,"vw":2.759638},{"c":2.8,"h":2.81,"l":2.7308,"n":124,"o":2.76,"t":"2026-10-22T04:00:00Z","v":19023,"vw":2.775086}],"volatilityBars":[{"c":3.09,"h":3.13,"l":3.09,"n":11,"o":3.13,"t":"2026-09-21T13:30:00Z","v":1594,"vw":3.095806},{"c":3.085,"h":3.085,"l":3.07,"n":9,"o":3.07,"t":"2026-09-21T13:45:00Z","v":8574,"vw":3.082978},{"c":3.08,"h":3.09,"l":3.07,"n":58,"o":3.07,"t":"2026-09-21T14:00:00Z","v":14134,"vw":3.071009},{"c":3.0299,"h":3.103,"l":3.0299,"n":79,"o":3.1,"t":"2026-09-21T14:15:00Z","v":23474,"vw":3.062279},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-09-21T14:45:00Z","v":200,"vw":3.03},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-09-21T15:30:00Z","v":283,"vw":3.02},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-09-21T15:45:00Z","v":1020,"vw":3.01},{"c":3.015,"h":3.02,"l":3.01,"n":10,"o":3.01,"t":"2026-09-21T16:00:00Z","v":522,"vw":3.015},{"c":3.015,"h":3.02,"l":3.015,"n":4,"o":3.015,"t":"2026-09-21T16:15:00Z","v":400,"vw":3.01625},{"c":3.015,"h":3.13,"l":3.015,"n":12,"o":3.015,"t":"2026-09-21T16:30:00Z","v":1227,"vw":3.048165},{"c":3.015,"h":3.02,"l":3.015,"n":4,"o":3.015,"t":"2026-09-21T16:45:00Z","v":400,"vw":3.01625},{"c":3.03,"h":3.07,"l":3.015,"n":21,"o":3.015,"t":"2026-09-21T17:00:00Z","v":6595,"vw":3.055815},{"c":3.015,"h":3.02,"l":3.015,"n":9,"o":3.015,"t":"2026-09-21T17:15:00Z","v":900,"vw":3.016667},{"c":3.015,"h":3.02,"l":3.015,"n":10,"o":3.015,"t":"2026-09-21T17:30:00Z","v":574,"vw":3.017},{"c":3.02,"h":3.02,"l":3.01,"n":5,"o":3.015,"t":"2026-09-21T17:45:00Z","v":500,"vw":3.016},{"c":3.01,"h":3.015,"l":3.01,"n":5,"o":3.015,"t":"2026-09-21T18:00:00Z","v":500,"vw":3.011},{"c":3.01,"h":3.015,"l":3.01,"n":11,"o":3.015,"t":"2026-09-21T18:15:00Z","v":963,"vw":3.010556},{"c":3.03,"h":3.03,"l":3.01,"n":10,"o":3.01,"t":"2026-09-21T18:30:00Z","v":871,"vw":3.021429},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-09-21T18:45:00Z","v":100,"vw":3.03},{"c":3.02,"h":3.02,"l":3.01,"n":8,"o":3.015,"t":"2026-09-21T19:00:00Z","v":1021,"vw":3.018},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-09-21T19:15:00Z","v":205,"vw":3.01},{"c":3.03,"h":3.03,"l":3.01,"n":18,"o":3.01,"t":"2026-09-21T19:30:00Z","v":1232,"vw":3.026516},{"c":3.03,"h":3.05,"l":3.01,"n":32,"o":3.01,"t":"2026-09-21T19:45:00Z","v":2015,"vw":3.024139},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-09-21T20:00:00Z","v":944,"vw":3.08},{"c":3.07,"h":3.07,"l":3.07,"n":6,"o":3.07,"t":"2026-09-22T13:30:00Z","v":121,"vw":3.07},{"c":3.046,"h":3.046,"l":3.046,"n":1,"o":3.046,"t":"2026-09-22T14:15:00Z","v":100,"vw":3.046},{"c":3.0274,"h":3.0274,"l":3.0274,"n":1,"o":3.0274,"t":"2026-09-22T14:30:00Z","v":135,"vw":3.0274},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-09-22T14:45:00Z","v":162,"vw":3.01},{"c":3.0129,"h":3.0129,"l":3.0129,"n":2,"o":3.0129,"t":"2026-09-22T15:15:00Z","v":1024,"vw":3.0129},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-09-22T16:30:00Z","v":5000,"vw":3.04},{"c":3.02,"h":3.05,"l":3,"n":11,"o":3.04,"t":"2026-09-22T16:45:00Z","v":1642,"vw":3.038281},{"c":3.03,"h":3.04,"l":3.03,"n":4,"o":3.04,"t":"2026-09-22T17:00:00Z","v":392,"vw":3.03455},{"c":3.05,"h":3.05,"l":3.05,"n":25,"o":3.05,"t":"2026-09-22T17:15:00Z","v":2576,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-09-22T17:30:00Z","v":193,"vw":3.05},{"c":3.03,"h":3.07,"l":3.03,"n":16,"o":3.07,"t":"2026-09-22T17:45:00Z","v":1485,"vw":3.066429},{"c":3.055,"h":3.078,"l":3.055,"n":7,"o":3.078,"t":"2026-09-22T18:30:00Z","v":1112,"vw":3.065526},{"c":3.03,"h":3.03,"l":3.03,"n":6,"o":3.03,"t":"2026-09-22T18:45:00Z","v":223,"vw":3.03},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-09-22T20:00:00Z","v":336,"vw":3.07},{"c":3.06,"h":3.06,"l":3.06,"n":6,"o":3.06,"t":"2026-09-23T13:30:00Z","v":248,"vw":3.06},{"c":3.0599,"h":3.0599,"l":3.0599,"n":1,"o":3.0599,"t":"2026-09-23T14:15:00Z","v":102,"vw":3.0599},{"c":3.035,"h":3.035,"l":3.035,"n":3,"o":3.035,"t":"2026-09-23T14:30:00Z","v":251,"vw":3.035},{"c":3.06,"h":3.06,"l":3.06,"n":5,"o":3.06,"t":"2026-09-23T15:00:00Z","v":278,"vw":3.06},{"c":3.04,"h":3.05,"l":3.04,"n":6,"o":3.05,"t":"2026-09-23T16:30:00Z","v":547,"vw":3.044},{"c":3.05,"h":3.05,"l":3.05,"n":5,"o":3.05,"t":"2026-09-23T17:00:00Z","v":2800,"vw":3.05},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-09-23T17:45:00Z","v":187,"vw":3.04},{"c":3.055,"h":3.055,"l":3.055,"n":1,"o":3.055,"t":"2026-09-23T18:00:00Z","v":100,"vw":3.055},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-09-23T18:30:00Z","v":200,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":5,"o":3.04,"t":"2026-09-23T18:45:00Z","v":463,"vw":3.04},{"c":3.03,"h":3.05,"l":3.03,"n":38,"o":3.05,"t":"2026-09-23T19:45:00Z","v":1567,"vw":3.038989},{"c":3.056,"h":3.056,"l":3.056,"n":1,"o":3.056,"t":"2026-09-23T22:15:00Z","v":4000,"vw":3.056},{"c":3.01,"h":3.06,"l":3.01,"n":6,"o":3.06,"t":"2026-09-24T13:30:00Z","v":709,"vw":3.045816},{"c":3,"h":3.01,"l":3,"n":6,"o":3.01,"t":"2026-09-24T15:00:00Z","v":2076,"vw":3.008432},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-09-24T15:15:00Z","v":137,"vw":2.98},{"c":3,"h":3.005,"l":3,"n":18,"o":3,"t":"2026-09-24T16:00:00Z","v":1498,"vw":3.001335},{"c":3.06,"h":3.06,"l":2.98,"n":63,"o":2.985,"t":"2026-09-24T16:45:00Z","v":12743,"vw":3.010758},{"c":3.07,"h":3.07,"l":3.07,"n":4,"o":3.07,"t":"2026-09-24T17:00:00Z","v":210,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":5,"o":3.07,"t":"2026-09-24T17:15:00Z","v":169,"vw":3.07},{"c":3.035,"h":3.07,"l":3.02,"n":88,"o":3.07,"t":"2026-09-24T17:30:00Z","v":13542,"vw":3.041927},{"c":3.005,"h":3.01,"l":3.005,"n":8,"o":3.01,"t":"2026-09-24T17:45:00Z","v":249,"vw":3.0075},{"c":3.02,"h":3.02,"l":3.02,"n":8,"o":3.02,"t":"2026-09-24T18:00:00Z","v":487,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-09-24T18:45:00Z","v":101,"vw":3.02},{"c":3.01,"h":3.05,"l":3.01,"n":36,"o":3.0299,"t":"2026-09-24T19:00:00Z","v":7571,"vw":3.036113},{"c":3,"h":3,"l":2.97,"n":22,"o":3,"t":"2026-09-24T19:15:00Z","v":1467,"vw":2.994323},{"c":3.01,"h":3.02,"l":2.97,"n":59,"o":2.98,"t":"2026-09-24T19:30:00Z","v":9553,"vw":3.007351},{"c":3,"h":3.005,"l":2.99,"n":28,"o":3,"t":"2026-09-24T19:45:00Z","v":1139,"vw":2.998797},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-09-24T20:00:00Z","v":310,"vw":3.02},{"c":2.9604,"h":2.9604,"l":2.9604,"n":1,"o":2.9604,"t":"2026-09-25T12:30:00Z","v":600,"vw":2.9604},{"c":2.995,"h":3.03,"l":2.995,"n":4,"o":3.03,"t":"2026-09-25T13:30:00Z","v":602,"vw":3.000833},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-09-25T13:45:00Z","v":101,"vw":2.97},{"c":2.9988,"h":2.9988,"l":2.9988,"n":1,"o":2.9988,"t":"2026-09-25T14:30:00Z","v":467,"vw":2.9988},{"c":3.045,"h":3.045,"l":2.9964,"n":17,"o":2.9964,"t":"2026-09-25T14:45:00Z","v":6100,"vw":3.004909},{"c":3.045,"h":3.045,"l":3.045,"n":2,"o":3.045,"t":"2026-09-25T15:00:00Z","v":200,"vw":3.045},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-09-25T15:15:00Z","v":102,"vw":3.09},{"c":3.055,"h":3.055,"l":3.055,"n":3,"o":3.055,"t":"2026-09-25T15:30:00Z","v":300,"vw":3.055},{"c":3.055,"h":3.055,"l":3.0159,"n":9,"o":3.0159,"t":"2026-09-25T16:45:00Z","v":954,"vw":3.041868},{"c":3.055,"h":3.055,"l":3.055,"n":1,"o":3.055,"t":"2026-09-25T17:00:00Z","v":100,"vw":3.055},{"c":3.05,"h":3.05,"l":3,"n":94,"o":3.03,"t":"2026-09-25T18:15:00Z","v":9178,"vw":3.020308},{"c":3.025,"h":3.05,"l":3.01,"n":134,"o":3.02,"t":"2026-09-25T18:30:00Z","v":13506,"vw":3.023906},{"c":3.025,"h":3.03,"l":3.02,"n":32,"o":3.03,"t":"2026-09-25T19:45:00Z","v":1680,"vw":3.027268},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-09-25T20:00:00Z","v":144,"vw":3},{"c":3.06,"h":3.06,"l":3,"n":52,"o":3.04,"t":"2026-09-28T13:30:00Z","v":23223,"vw":3.033887},{"c":3.12,"h":3.12,"l":3.06,"n":45,"o":3.06,"t":"2026-09-28T13:45:00Z","v":21133,"vw":3.07958},{"c":3,"h":3.12,"l":3,"n":56,"o":3.108,"t":"2026-09-28T14:00:00Z","v":12867,"vw":3.064162},{"c":3.05,"h":3.06,"l":3,"n":11,"o":3.01,"t":"2026-09-28T14:15:00Z","v":6990,"vw":3.017313},{"c":3.07,"h":3.07,"l":3.05,"n":5,"o":3.05,"t":"2026-09-28T14:30:00Z","v":708,"vw":3.061259},{"c":3.05,"h":3.05,"l":3.05,"n":8,"o":3.05,"t":"2026-09-28T15:15:00Z","v":3237,"vw":3.05},{"c":3.0101,"h":3.03,"l":3.0101,"n":2,"o":3.03,"t":"2026-09-28T16:45:00Z","v":3700,"vw":3.011176},{"c":3.01,"h":3.01,"l":3.01,"n":4,"o":3.01,"t":"2026-09-28T18:45:00Z","v":1000,"vw":3.01},{"c":3.08,"h":3.08,"l":3.03,"n":86,"o":3.03,"t":"2026-09-28T19:45:00Z","v":5838,"vw":3.064002},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-09-28T20:00:00Z","v":732,"vw":3.09},{"c":3.11,"h":3.11,"l":3.08,"n":10,"o":3.08,"t":"2026-09-29T13:15:00Z","v":1500,"vw":3.098},{"c":3.07,"h":3.12,"l":3.06,"n":17,"o":3.12,"t":"2026-09-29T13:30:00Z","v":13043,"vw":3.111602},{"c":3.09,"h":3.09,"l":3.08,"n":3,"o":3.09,"t":"2026-09-29T13:45:00Z","v":4200,"vw":3.088095},{"c":3.0586,"h":3.0586,"l":3.0586,"n":1,"o":3.0586,"t":"2026-09-29T15:00:00Z","v":100,"vw":3.0586},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-09-29T16:00:00Z","v":200,"vw":3.02},{"c":3.0599,"h":3.0599,"l":3.045,"n":13,"o":3.05,"t":"2026-09-29T16:45:00Z","v":1023,"vw":3.056001},{"c":3.0501,"h":3.0501,"l":3.0501,"n":1,"o":3.0501,"t":"2026-09-29T18:00:00Z","v":150,"vw":3.0501},{"c":3.065,"h":3.065,"l":3.065,"n":1,"o":3.065,"t":"2026-09-29T18:30:00Z","v":1500,"vw":3.065},{"c":3.01,"h":3.065,"l":3.01,"n":29,"o":3.05,"t":"2026-09-29T19:15:00Z","v":2107,"vw":3.031563},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-09-29T19:30:00Z","v":137,"vw":3.07},{"c":2.95,"h":3.11,"l":2.9128,"n":171,"o":3.07,"t":"2026-09-29T19:45:00Z","v":53430,"vw":2.983018},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-09-29T20:00:00Z","v":2109,"vw":2.95},{"c":3.06,"h":3.08,"l":3.01,"n":16,"o":3.06,"t":"2026-09-29T22:30:00Z","v":1801,"vw":3.055537},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-29T23:00:00Z","v":500,"vw":2.95},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-09-29T23:15:00Z","v":400,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-09-29T23:45:00Z","v":500,"vw":3.06},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-09-30T10:30:00Z","v":343,"vw":3.1},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-09-30T13:15:00Z","v":200,"vw":2.96},{"c":2.92,"h":2.97,"l":2.92,"n":27,"o":2.95,"t":"2026-09-30T13:30:00Z","v":55012,"vw":2.95019},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-30T14:00:00Z","v":100,"vw":2.95},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-09-30T14:30:00Z","v":5200,"vw":2.96},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-30T14:45:00Z","v":100,"vw":2.94},{"c":2.94,"h":2.97,"l":2.94,"n":17,"o":2.94,"t":"2026-09-30T15:00:00Z","v":1735,"vw":2.957448},{"c":2.95,"h":2.95,"l":2.94,"n":3,"o":2.94,"t":"2026-09-30T15:30:00Z","v":300,"vw":2.943333},{"c":2.95,"h":2.96,"l":2.94,"n":13,"o":2.94,"t":"2026-09-30T15:45:00Z","v":1733,"vw":2.950587},{"c":2.9401,"h":2.9401,"l":2.94,"n":5,"o":2.94,"t":"2026-09-30T16:45:00Z","v":385,"vw":2.940033},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-09-30T17:00:00Z","v":100,"vw":2.96},{"c":2.95,"h":2.97,"l":2.943,"n":37,"o":2.943,"t":"2026-09-30T17:15:00Z","v":5085,"vw":2.954553},{"c":2.9699,"h":2.9699,"l":2.9438,"n":3,"o":2.9438,"t":"2026-09-30T17:45:00Z","v":601,"vw":2.9525},{"c":2.95,"h":2.96,"l":2.95,"n":25,"o":2.95,"t":"2026-09-30T18:00:00Z","v":1886,"vw":2.957429},{"c":2.96,"h":2.97,"l":2.95,"n":19,"o":2.968,"t":"2026-09-30T18:15:00Z","v":4723,"vw":2.966004},{"c":2.96,"h":2.96,"l":2.94,"n":7,"o":2.94,"t":"2026-09-30T18:30:00Z","v":398,"vw":2.951662},{"c":2.96,"h":2.96,"l":2.96,"n":4,"o":2.96,"t":"2026-09-30T18:45:00Z","v":800,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":5,"o":2.96,"t":"2026-09-30T19:00:00Z","v":5402,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-09-30T19:30:00Z","v":101,"vw":2.96},{"c":2.91,"h":2.96,"l":2.87,"n":232,"o":2.96,"t":"2026-09-30T19:45:00Z","v":21914,"vw":2.90722},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-09-30T20:00:00Z","v":524,"vw":2.88},{"c":3.0299,"h":3.0299,"l":2.91,"n":41,"o":2.91,"t":"2026-10-01T13:30:00Z","v":17736,"vw":2.956798},{"c":2.97,"h":2.975,"l":2.925,"n":38,"o":2.965,"t":"2026-10-01T13:45:00Z","v":6431,"vw":2.954715},{"c":2.935,"h":2.935,"l":2.935,"n":2,"o":2.935,"t":"2026-10-01T14:00:00Z","v":1961,"vw":2.935},{"c":2.95,"h":2.97,"l":2.9,"n":9,"o":2.97,"t":"2026-10-01T14:15:00Z","v":825,"vw":2.942522},{"c":2.95,"h":2.97,"l":2.915,"n":35,"o":2.915,"t":"2026-10-01T15:00:00Z","v":22313,"vw":2.965891},{"c":2.9899,"h":2.9899,"l":2.98,"n":12,"o":2.98,"t":"2026-10-01T15:30:00Z","v":4564,"vw":2.985956},{"c":2.95,"h":2.95,"l":2.94,"n":14,"o":2.95,"t":"2026-10-01T16:00:00Z","v":1093,"vw":2.945549},{"c":2.95,"h":2.95,"l":2.9496,"n":6,"o":2.9496,"t":"2026-10-01T17:00:00Z","v":2986,"vw":2.949667},{"c":2.9819,"h":2.9819,"l":2.9819,"n":5,"o":2.9819,"t":"2026-10-01T17:30:00Z","v":1361,"vw":2.9819},{"c":2.9732,"h":2.9732,"l":2.9732,"n":2,"o":2.9732,"t":"2026-10-01T17:45:00Z","v":504,"vw":2.9732},{"c":2.97,"h":2.97,"l":2.955,"n":5,"o":2.955,"t":"2026-10-01T18:00:00Z","v":692,"vw":2.9675},{"c":2.98,"h":2.99,"l":2.9732,"n":21,"o":2.9732,"t":"2026-10-01T18:15:00Z","v":4752,"vw":2.983494},{"c":2.965,"h":2.99,"l":2.965,"n":13,"o":2.99,"t":"2026-10-01T18:30:00Z","v":2200,"vw":2.971173},{"c":2.989,"h":2.989,"l":2.989,"n":3,"o":2.989,"t":"2026-10-01T19:00:00Z","v":800,"vw":2.989},{"c":2.99,"h":2.99,"l":2.98,"n":18,"o":2.98,"t":"2026-10-01T19:45:00Z","v":515,"vw":2.9875},{"c":2.99,"h":2.99,"l":2.99,"n":5,"o":2.99,"t":"2026-10-01T20:00:00Z","v":341,"vw":2.99},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-10-02T13:30:00Z","v":646,"vw":3},{"c":3,"h":3.01,"l":3,"n":9,"o":3.01,"t":"2026-10-02T14:00:00Z","v":6969,"vw":3.000143},{"c":3.06,"h":3.06,"l":3,"n":34,"o":3.02,"t":"2026-10-02T14:30:00Z","v":11519,"vw":3.02786},{"c":3,"h":3.05,"l":3,"n":31,"o":3.05,"t":"2026-10-02T14:45:00Z","v":9333,"vw":3.032582},{"c":3.0414,"h":3.0506,"l":3.0414,"n":8,"o":3.0506,"t":"2026-10-02T15:00:00Z","v":433,"vw":3.043565},{"c":2.99,"h":3.035,"l":2.99,"n":24,"o":3.035,"t":"2026-10-02T15:15:00Z","v":8176,"vw":3.00839},{"c":2.98,"h":2.98,"l":2.98,"n":5,"o":2.98,"t":"2026-10-02T15:30:00Z","v":131,"vw":2.98},{"c":3.011,"h":3.011,"l":3.011,"n":5,"o":3.011,"t":"2026-10-02T16:00:00Z","v":115,"vw":3.011},{"c":3.01,"h":3.018,"l":2.99,"n":30,"o":2.99,"t":"2026-10-02T17:15:00Z","v":1970,"vw":3.003243},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-02T18:00:00Z","v":200,"vw":3.01},{"c":3.05,"h":3.05,"l":3.04,"n":12,"o":3.05,"t":"2026-10-02T18:30:00Z","v":5105,"vw":3.0496},{"c":3.0167,"h":3.02,"l":3,"n":13,"o":3.02,"t":"2026-10-02T18:45:00Z","v":3330,"vw":3.003737},{"c":3.02,"h":3.02,"l":3.01,"n":21,"o":3.01,"t":"2026-10-02T19:30:00Z","v":1116,"vw":3.018},{"c":3.02,"h":3.02,"l":3.02,"n":53,"o":3.02,"t":"2026-10-02T19:45:00Z","v":705,"vw":3.02},{"c":3,"h":3,"l":3,"n":5,"o":3,"t":"2026-10-02T20:00:00Z","v":854,"vw":3},{"c":2.961,"h":3.058,"l":2.961,"n":37,"o":3.04,"t":"2026-10-05T13:30:00Z","v":20849,"vw":3.005123},{"c":2.966,"h":2.995,"l":2.966,"n":10,"o":2.9825,"t":"2026-10-05T13:45:00Z","v":4560,"vw":2.982622},{"c":2.9556,"h":2.96,"l":2.95,"n":14,"o":2.96,"t":"2026-10-05T14:00:00Z","v":1407,"vw":2.956637},{"c":2.95,"h":2.95,"l":2.95,"n":6,"o":2.95,"t":"2026-10-05T14:15:00Z","v":205,"vw":2.95},{"c":2.95,"h":2.985,"l":2.95,"n":11,"o":2.97,"t":"2026-10-05T14:30:00Z","v":410,"vw":2.96375},{"c":2.95,"h":2.97,"l":2.94,"n":5,"o":2.97,"t":"2026-10-05T15:00:00Z","v":375,"vw":2.956595},{"c":2.96,"h":2.97,"l":2.95,"n":12,"o":2.97,"t":"2026-10-05T15:30:00Z","v":2696,"vw":2.964626},{"c":2.9564,"h":2.9662,"l":2.95,"n":24,"o":2.95,"t":"2026-10-05T15:45:00Z","v":2943,"vw":2.960969},{"c":2.95,"h":2.9898,"l":2.95,"n":26,"o":2.95,"t":"2026-10-05T16:00:00Z","v":3033,"vw":2.96506},{"c":2.95,"h":2.95,"l":2.95,"n":20,"o":2.95,"t":"2026-10-05T16:15:00Z","v":829,"vw":2.95},{"c":2.97,"h":2.99,"l":2.97,"n":20,"o":2.97,"t":"2026-10-05T16:30:00Z","v":5068,"vw":2.986768},{"c":2.95,"h":2.97,"l":2.95,"n":24,"o":2.97,"t":"2026-10-05T16:45:00Z","v":3021,"vw":2.958285},{"c":2.9556,"h":2.96,"l":2.9556,"n":12,"o":2.9556,"t":"2026-10-05T17:00:00Z","v":314,"vw":2.957067},{"c":2.95,"h":2.97,"l":2.95,"n":14,"o":2.97,"t":"2026-10-05T17:15:00Z","v":4608,"vw":2.961304},{"c":2.92,"h":2.95,"l":2.92,"n":42,"o":2.95,"t":"2026-10-05T17:30:00Z","v":2952,"vw":2.944052},{"c":2.915,"h":2.95,"l":2.89,"n":59,"o":2.92,"t":"2026-10-05T17:45:00Z","v":9814,"vw":2.916049},{"c":2.94,"h":2.99,"l":2.915,"n":108,"o":2.948,"t":"2026-10-05T18:00:00Z","v":18430,"vw":2.949019},{"c":2.92,"h":2.96,"l":2.92,"n":49,"o":2.92,"t":"2026-10-05T18:15:00Z","v":1792,"vw":2.932143},{"c":2.94,"h":2.95,"l":2.94,"n":31,"o":2.94,"t":"2026-10-05T18:30:00Z","v":1108,"vw":2.942778},{"c":2.93,"h":2.95,"l":2.93,"n":41,"o":2.94,"t":"2026-10-05T18:45:00Z","v":1852,"vw":2.938462},{"c":2.93,"h":2.95,"l":2.93,"n":61,"o":2.93,"t":"2026-10-05T19:00:00Z","v":3105,"vw":2.932058},{"c":2.94,"h":2.95,"l":2.92,"n":82,"o":2.93,"t":"2026-10-05T19:15:00Z","v":9224,"vw":2.931522},{"c":2.94,"h":2.965,"l":2.92,"n":103,"o":2.93,"t":"2026-10-05T19:30:00Z","v":20104,"vw":2.937598},{"c":2.945,"h":2.965,"l":2.93,"n":216,"o":2.94,"t":"2026-10-05T19:45:00Z","v":23325,"vw":2.945085},{"c":2.93,"h":2.93,"l":2.93,"n":4,"o":2.93,"t":"2026-10-05T20:00:00Z","v":4064,"vw":2.93},{"c":2.95,"h":2.95,"l":2.95,"n":4,"o":2.95,"t":"2026-10-06T13:30:00Z","v":2893,"vw":2.95},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-06T14:00:00Z","v":999,"vw":2.97},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-06T14:45:00Z","v":217,"vw":2.94},{"c":2.98,"h":2.98,"l":2.96,"n":5,"o":2.96,"t":"2026-10-06T15:00:00Z","v":1183,"vw":2.976487},{"c":2.97,"h":2.97,"l":2.97,"n":5,"o":2.97,"t":"2026-10-06T15:15:00Z","v":275,"vw":2.97},{"c":2.9756,"h":2.9756,"l":2.96,"n":3,"o":2.96,"t":"2026-10-06T15:30:00Z","v":2084,"vw":2.973728},{"c":2.965,"h":2.965,"l":2.95,"n":3,"o":2.95,"t":"2026-10-06T15:45:00Z","v":1500,"vw":2.96},{"c":2.9401,"h":2.9401,"l":2.9401,"n":1,"o":2.9401,"t":"2026-10-06T16:30:00Z","v":3693,"vw":2.9401},{"c":2.995,"h":3.01,"l":2.95,"n":50,"o":2.98,"t":"2026-10-06T17:45:00Z","v":13981,"vw":2.978127},{"c":2.97,"h":2.98,"l":2.97,"n":6,"o":2.98,"t":"2026-10-06T18:00:00Z","v":717,"vw":2.971429},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-10-06T18:30:00Z","v":200,"vw":2.95},{"c":2.97,"h":2.97,"l":2.9595,"n":12,"o":2.9595,"t":"2026-10-06T19:15:00Z","v":2126,"vw":2.960334},{"c":2.95,"h":2.975,"l":2.93,"n":61,"o":2.97,"t":"2026-10-06T19:45:00Z","v":1565,"vw":2.950455},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-10-06T20:00:00Z","v":1276,"vw":2.98},{"c":2.965,"h":2.965,"l":2.95,"n":5,"o":2.95,"t":"2026-10-07T13:30:00Z","v":3789,"vw":2.950487},{"c":2.965,"h":2.965,"l":2.965,"n":1,"o":2.965,"t":"2026-10-07T14:00:00Z","v":373,"vw":2.965},{"c":2.9532,"h":2.9532,"l":2.95,"n":6,"o":2.95,"t":"2026-10-07T14:15:00Z","v":400,"vw":2.9516},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-10-07T15:15:00Z","v":200,"vw":2.95},{"c":2.965,"h":2.965,"l":2.965,"n":5,"o":2.965,"t":"2026-10-07T16:30:00Z","v":487,"vw":2.965},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-07T16:45:00Z","v":298,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-07T17:00:00Z","v":146,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":4,"o":2.94,"t":"2026-10-07T17:15:00Z","v":772,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-07T17:30:00Z","v":296,"vw":2.94},{"c":2.93,"h":2.94,"l":2.93,"n":11,"o":2.94,"t":"2026-10-07T17:45:00Z","v":2027,"vw":2.932105},{"c":2.96,"h":2.96,"l":2.93,"n":16,"o":2.93,"t":"2026-10-07T18:15:00Z","v":3214,"vw":2.949581},{"c":2.93,"h":2.93,"l":2.93,"n":5,"o":2.93,"t":"2026-10-07T19:15:00Z","v":347,"vw":2.93},{"c":2.94,"h":2.94,"l":2.93,"n":6,"o":2.93,"t":"2026-10-07T19:30:00Z","v":480,"vw":2.936183},{"c":2.92,"h":2.94,"l":2.92,"n":18,"o":2.93,"t":"2026-10-07T19:45:00Z","v":2000,"vw":2.92582},{"c":2.97,"h":2.97,"l":2.97,"n":4,"o":2.97,"t":"2026-10-07T20:00:00Z","v":623,"vw":2.97},{"c":2.9945,"h":2.9954,"l":2.9945,"n":3,"o":2.9954,"t":"2026-10-08T11:00:00Z","v":9000,"vw":2.9949},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-10-08T11:15:00Z","v":125,"vw":2.97},{"c":2.9802,"h":2.9802,"l":2.9802,"n":1,"o":2.9802,"t":"2026-10-08T12:00:00Z","v":5000,"vw":2.9802},{"c":2.9845,"h":2.9845,"l":2.9845,"n":1,"o":2.9845,"t":"2026-10-08T12:45:00Z","v":9997,"vw":2.9845},{"c":2.95,"h":2.95,"l":2.95,"n":4,"o":2.95,"t":"2026-10-08T13:30:00Z","v":1101,"vw":2.95},{"c":2.955,"h":2.955,"l":2.955,"n":4,"o":2.955,"t":"2026-10-08T14:00:00Z","v":400,"vw":2.955},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-08T14:15:00Z","v":200,"vw":2.99},{"c":2.99,"h":2.99,"l":2.987,"n":4,"o":2.99,"t":"2026-10-08T14:30:00Z","v":601,"vw":2.989},{"c":2.9306,"h":2.99,"l":2.9306,"n":2,"o":2.99,"t":"2026-10-08T14:45:00Z","v":325,"vw":2.967154},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-08T15:00:00Z","v":900,"vw":2.99},{"c":2.94,"h":2.96,"l":2.94,"n":4,"o":2.96,"t":"2026-10-08T15:15:00Z","v":3000,"vw":2.942613},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-08T15:30:00Z","v":800,"vw":2.99},{"c":2.94,"h":2.9408,"l":2.93,"n":23,"o":2.9408,"t":"2026-10-08T15:45:00Z","v":4268,"vw":2.934505},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-10-08T16:00:00Z","v":401,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-08T16:15:00Z","v":400,"vw":2.95},{"c":2.947,"h":2.947,"l":2.947,"n":1,"o":2.947,"t":"2026-10-08T16:30:00Z","v":200,"vw":2.947},{"c":2.935,"h":2.95,"l":2.935,"n":5,"o":2.935,"t":"2026-10-08T16:45:00Z","v":721,"vw":2.943345},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-08T17:00:00Z","v":400,"vw":2.95},{"c":2.92,"h":2.948,"l":2.92,"n":4,"o":2.948,"t":"2026-10-08T17:15:00Z","v":500,"vw":2.9362},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-08T17:30:00Z","v":400,"vw":2.95},{"c":2.947,"h":2.947,"l":2.947,"n":1,"o":2.947,"t":"2026-10-08T17:45:00Z","v":400,"vw":2.947},{"c":2.948,"h":2.965,"l":2.948,"n":9,"o":2.95,"t":"2026-10-08T18:00:00Z","v":3201,"vw":2.949844},{"c":2.947,"h":2.9699,"l":2.947,"n":2,"o":2.9699,"t":"2026-10-08T18:15:00Z","v":1250,"vw":2.96074},{"c":2.94,"h":2.95,"l":2.94,"n":5,"o":2.95,"t":"2026-10-08T18:45:00Z","v":3300,"vw":2.942424},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-10-08T19:00:00Z","v":601,"vw":2.96},{"c":2.957,"h":2.957,"l":2.957,"n":1,"o":2.957,"t":"2026-10-08T19:15:00Z","v":400,"vw":2.957},{"c":2.96,"h":2.96,"l":2.92,"n":13,"o":2.94,"t":"2026-10-08T19:30:00Z","v":4001,"vw":2.94517},{"c":2.92,"h":2.96,"l":2.92,"n":40,"o":2.957,"t":"2026-10-08T19:45:00Z","v":4174,"vw":2.950906},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-10-08T20:00:00Z","v":16834,"vw":2.93},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-10-09T13:30:00Z","v":149,"vw":2.95},{"c":2.92,"h":2.935,"l":2.92,"n":3,"o":2.935,"t":"2026-10-09T14:00:00Z","v":2201,"vw":2.920682},{"c":2.92,"h":2.92,"l":2.9,"n":8,"o":2.92,"t":"2026-10-09T14:15:00Z","v":6436,"vw":2.919687},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-10-09T14:30:00Z","v":1359,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-09T15:15:00Z","v":100,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":7,"o":2.92,"t":"2026-10-09T15:30:00Z","v":593,"vw":2.92},{"c":2.915,"h":2.93,"l":2.915,"n":7,"o":2.93,"t":"2026-10-09T16:00:00Z","v":1067,"vw":2.92052},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-10-09T16:15:00Z","v":200,"vw":2.9},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-09T16:45:00Z","v":2500,"vw":2.93},{"c":2.915,"h":2.915,"l":2.915,"n":1,"o":2.915,"t":"2026-10-09T17:00:00Z","v":1250,"vw":2.915},{"c":2.9299,"h":2.9299,"l":2.9299,"n":1,"o":2.9299,"t":"2026-10-09T17:30:00Z","v":2500,"vw":2.9299},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-09T18:45:00Z","v":2549,"vw":2.9},{"c":2.9,"h":2.93,"l":2.9,"n":47,"o":2.92,"t":"2026-10-09T19:45:00Z","v":2535,"vw":2.916674},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-09T20:00:00Z","v":1197,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-09T21:45:00Z","v":500,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-12T13:15:00Z","v":1631,"vw":2.93},{"c":2.9,"h":2.986,"l":2.9,"n":32,"o":2.98,"t":"2026-10-12T13:30:00Z","v":14047,"vw":2.910019},{"c":2.9,"h":2.91,"l":2.9,"n":11,"o":2.91,"t":"2026-10-12T13:45:00Z","v":2763,"vw":2.901813},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-12T14:00:00Z","v":5000,"vw":2.92},{"c":2.91,"h":2.92,"l":2.91,"n":15,"o":2.91,"t":"2026-10-12T14:15:00Z","v":1345,"vw":2.913591},{"c":2.928,"h":2.928,"l":2.915,"n":3,"o":2.915,"t":"2026-10-12T14:30:00Z","v":669,"vw":2.919333},{"c":2.935,"h":2.935,"l":2.915,"n":9,"o":2.915,"t":"2026-10-12T14:45:00Z","v":911,"vw":2.923734},{"c":2.925,"h":2.925,"l":2.925,"n":4,"o":2.925,"t":"2026-10-12T15:00:00Z","v":166,"vw":2.925},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-12T15:15:00Z","v":204,"vw":2.9},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-10-12T16:45:00Z","v":3005,"vw":2.88},{"c":2.9,"h":2.91,"l":2.89,"n":9,"o":2.91,"t":"2026-10-12T17:00:00Z","v":1436,"vw":2.8925},{"c":2.9,"h":2.92,"l":2.9,"n":22,"o":2.9,"t":"2026-10-12T18:45:00Z","v":4703,"vw":2.903049},{"c":2.91,"h":2.91,"l":2.9,"n":39,"o":2.91,"t":"2026-10-12T19:45:00Z","v":2184,"vw":2.906873},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-12T20:00:00Z","v":2313,"vw":2.93},{"c":2.925,"h":2.925,"l":2.88,"n":4,"o":2.88,"t":"2026-10-13T13:30:00Z","v":1893,"vw":2.882475},{"c":2.919,"h":2.919,"l":2.9188,"n":2,"o":2.9188,"t":"2026-10-13T14:00:00Z","v":825,"vw":2.918869},{"c":2.9,"h":2.9,"l":2.88,"n":20,"o":2.88,"t":"2026-10-13T15:45:00Z","v":11082,"vw":2.883769},{"c":2.885,"h":2.885,"l":2.885,"n":6,"o":2.885,"t":"2026-10-13T16:15:00Z","v":167,"vw":2.885},{"c":2.885,"h":2.885,"l":2.87,"n":6,"o":2.8701,"t":"2026-10-13T16:30:00Z","v":1181,"vw":2.871409},{"c":2.86,"h":2.87,"l":2.86,"n":11,"o":2.87,"t":"2026-10-13T17:15:00Z","v":782,"vw":2.864854},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-10-13T18:00:00Z","v":117,"vw":2.88},{"c":2.89,"h":2.89,"l":2.888,"n":11,"o":2.888,"t":"2026-10-13T18:15:00Z","v":562,"vw":2.889316},{"c":2.87,"h":2.88,"l":2.87,"n":51,"o":2.88,"t":"2026-10-13T19:00:00Z","v":5597,"vw":2.875621},{"c":2.84,"h":2.87,"l":2.84,"n":30,"o":2.86,"t":"2026-10-13T19:15:00Z","v":3616,"vw":2.851445},{"c":2.85,"h":2.85,"l":2.8268,"n":4,"o":2.8268,"t":"2026-10-13T19:30:00Z","v":1326,"vw":2.832154},{"c":2.83,"h":2.85,"l":2.82,"n":30,"o":2.84,"t":"2026-10-13T19:45:00Z","v":2134,"vw":2.838296},{"c":2.86,"h":2.86,"l":2.86,"n":4,"o":2.86,"t":"2026-10-13T20:00:00Z","v":2026,"vw":2.86},{"c":2.83,"h":2.845,"l":2.83,"n":4,"o":2.83,"t":"2026-10-14T13:30:00Z","v":799,"vw":2.83306},{"c":2.8201,"h":2.8201,"l":2.8201,"n":1,"o":2.8201,"t":"2026-10-14T14:00:00Z","v":500,"vw":2.8201},{"c":2.8238,"h":2.8238,"l":2.8238,"n":1,"o":2.8238,"t":"2026-10-14T14:15:00Z","v":313,"vw":2.8238},{"c":2.8427,"h":2.8427,"l":2.8427,"n":4,"o":2.8427,"t":"2026-10-14T15:15:00Z","v":594,"vw":2.8427},{"c":2.84,"h":2.84,"l":2.84,"n":4,"o":2.84,"t":"2026-10-14T15:30:00Z","v":1343,"vw":2.84},{"c":2.82,"h":2.82,"l":2.82,"n":4,"o":2.82,"t":"2026-10-14T17:00:00Z","v":300,"vw":2.82},{"c":2.81,"h":2.8201,"l":2.8,"n":21,"o":2.8201,"t":"2026-10-14T17:45:00Z","v":9073,"vw":2.817408},{"c":2.79,"h":2.8,"l":2.7601,"n":10,"o":2.8,"t":"2026-10-14T18:15:00Z","v":3971,"vw":2.768014},{"c":2.785,"h":2.785,"l":2.77,"n":3,"o":2.77,"t":"2026-10-14T18:30:00Z","v":5121,"vw":2.770294},{"c":2.8026,"h":2.8026,"l":2.785,"n":3,"o":2.785,"t":"2026-10-14T18:45:00Z","v":1500,"vw":2.790867},{"c":2.75,"h":2.76,"l":2.74,"n":27,"o":2.76,"t":"2026-10-14T19:15:00Z","v":6432,"vw":2.750194},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-14T19:30:00Z","v":3000,"vw":2.74},{"c":2.74,"h":2.76,"l":2.74,"n":28,"o":2.7459,"t":"2026-10-14T19:45:00Z","v":6259,"vw":2.745604},{"c":2.734,"h":2.74,"l":2.734,"n":3,"o":2.74,"t":"2026-10-14T20:00:00Z","v":2025,"vw":2.739407},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-14T22:45:00Z","v":116,"vw":2.69},{"c":2.77,"h":2.78,"l":2.77,"n":4,"o":2.78,"t":"2026-10-15T13:30:00Z","v":1722,"vw":2.775928},{"c":2.77,"h":2.77,"l":2.77,"n":2,"o":2.77,"t":"2026-10-15T14:00:00Z","v":293,"vw":2.77},{"c":2.751,"h":2.7799,"l":2.75,"n":15,"o":2.77,"t":"2026-10-15T14:30:00Z","v":2309,"vw":2.762037},{"c":2.7799,"h":2.78,"l":2.7799,"n":2,"o":2.78,"t":"2026-10-15T14:45:00Z","v":1900,"vw":2.779953},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-15T15:15:00Z","v":110,"vw":2.75},{"c":2.74,"h":2.74,"l":2.74,"n":5,"o":2.74,"t":"2026-10-15T16:15:00Z","v":457,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":7,"o":2.74,"t":"2026-10-15T16:45:00Z","v":353,"vw":2.74},{"c":2.74,"h":2.745,"l":2.73,"n":7,"o":2.745,"t":"2026-10-15T17:15:00Z","v":3500,"vw":2.737069},{"c":2.74,"h":2.74,"l":2.74,"n":5,"o":2.74,"t":"2026-10-15T17:30:00Z","v":1000,"vw":2.74},{"c":2.72,"h":2.72,"l":2.72,"n":4,"o":2.72,"t":"2026-10-15T17:45:00Z","v":182,"vw":2.72},{"c":2.71,"h":2.7133,"l":2.71,"n":2,"o":2.7133,"t":"2026-10-15T18:15:00Z","v":284,"vw":2.712138},{"c":2.72,"h":2.72,"l":2.715,"n":31,"o":2.715,"t":"2026-10-15T18:30:00Z","v":5371,"vw":2.719767},{"c":2.72,"h":2.72,"l":2.715,"n":4,"o":2.715,"t":"2026-10-15T18:45:00Z","v":700,"vw":2.718571},{"c":2.73,"h":2.76,"l":2.72,"n":9,"o":2.72,"t":"2026-10-15T19:00:00Z","v":1819,"vw":2.748375},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-15T19:15:00Z","v":469,"vw":2.75},{"c":2.71,"h":2.74,"l":2.71,"n":7,"o":2.74,"t":"2026-10-15T19:30:00Z","v":1038,"vw":2.733597},{"c":2.72,"h":2.73,"l":2.71,"n":41,"o":2.73,"t":"2026-10-15T19:45:00Z","v":6294,"vw":2.71801},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-15T20:00:00Z","v":1046,"vw":2.74},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-16T12:45:00Z","v":100,"vw":2.66},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-16T13:15:00Z","v":990,"vw":2.75},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-16T13:30:00Z","v":1929,"vw":2.76},{"c":2.74,"h":2.74,"l":2.74,"n":11,"o":2.74,"t":"2026-10-16T14:00:00Z","v":820,"vw":2.74},{"c":2.7598,"h":2.7598,"l":2.7495,"n":4,"o":2.7598,"t":"2026-10-16T14:45:00Z","v":4000,"vw":2.757225},{"c":2.7599,"h":2.76,"l":2.7599,"n":3,"o":2.76,"t":"2026-10-16T15:00:00Z","v":1000,"vw":2.75996},{"c":2.71,"h":2.725,"l":2.71,"n":9,"o":2.725,"t":"2026-10-16T15:15:00Z","v":2322,"vw":2.71405},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-16T15:45:00Z","v":100,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":5,"o":2.71,"t":"2026-10-16T16:00:00Z","v":493,"vw":2.71},{"c":2.7399,"h":2.7399,"l":2.7399,"n":2,"o":2.7399,"t":"2026-10-16T17:00:00Z","v":291,"vw":2.7399},{"c":2.7399,"h":2.7399,"l":2.7399,"n":1,"o":2.7399,"t":"2026-10-16T17:30:00Z","v":276,"vw":2.7399},{"c":2.725,"h":2.725,"l":2.725,"n":5,"o":2.725,"t":"2026-10-16T18:00:00Z","v":926,"vw":2.725},{"c":2.71,"h":2.7399,"l":2.71,"n":8,"o":2.7399,"t":"2026-10-16T18:15:00Z","v":698,"vw":2.722301},{"c":2.71,"h":2.73,"l":2.71,"n":4,"o":2.73,"t":"2026-10-16T18:45:00Z","v":942,"vw":2.717261},{"c":2.7,"h":2.73,"l":2.7,"n":23,"o":2.73,"t":"2026-10-16T19:00:00Z","v":2062,"vw":2.705223},{"c":2.69,"h":2.7,"l":2.69,"n":7,"o":2.69,"t":"2026-10-16T19:15:00Z","v":2600,"vw":2.69722},{"c":2.71,"h":2.73,"l":2.69,"n":33,"o":2.69,"t":"2026-10-16T19:30:00Z","v":9225,"vw":2.710422},{"c":2.75,"h":2.77,"l":2.71,"n":68,"o":2.715,"t":"2026-10-16T19:45:00Z","v":9774,"vw":2.726453},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-16T20:00:00Z","v":2681,"vw":2.78},{"c":2.82,"h":2.82,"l":2.79,"n":7,"o":2.79,"t":"2026-10-19T13:30:00Z","v":8424,"vw":2.797775},{"c":2.79,"h":2.83,"l":2.78,"n":5,"o":2.83,"t":"2026-10-19T13:45:00Z","v":1330,"vw":2.787845},{"c":2.77,"h":2.815,"l":2.77,"n":22,"o":2.77,"t":"2026-10-19T14:00:00Z","v":2536,"vw":2.797789},{"c":2.7913,"h":2.7913,"l":2.7913,"n":1,"o":2.7913,"t":"2026-10-19T14:45:00Z","v":189,"vw":2.7913},{"c":2.79,"h":2.79,"l":2.74,"n":5,"o":2.74,"t":"2026-10-19T15:00:00Z","v":289,"vw":2.765},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-19T15:15:00Z","v":100,"vw":2.79},{"c":2.82,"h":2.82,"l":2.78,"n":10,"o":2.78,"t":"2026-10-19T15:30:00Z","v":7200,"vw":2.798514},{"c":2.8,"h":2.84,"l":2.785,"n":23,"o":2.785,"t":"2026-10-19T16:00:00Z","v":4675,"vw":2.810441},{"c":2.8,"h":2.8,"l":2.8,"n":5,"o":2.8,"t":"2026-10-19T16:15:00Z","v":1219,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-19T17:00:00Z","v":441,"vw":2.8},{"c":2.785,"h":2.785,"l":2.785,"n":2,"o":2.785,"t":"2026-10-19T17:30:00Z","v":102,"vw":2.785},{"c":2.765,"h":2.77,"l":2.765,"n":8,"o":2.77,"t":"2026-10-19T18:00:00Z","v":552,"vw":2.766},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-19T18:45:00Z","v":216,"vw":2.78},{"c":2.78,"h":2.82,"l":2.76,"n":83,"o":2.79,"t":"2026-10-19T19:45:00Z","v":6133,"vw":2.789147},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-19T20:00:00Z","v":752,"vw":2.79},{"c":2.785,"h":2.785,"l":2.785,"n":2,"o":2.785,"t":"2026-10-20T13:45:00Z","v":501,"vw":2.785},{"c":2.785,"h":2.785,"l":2.785,"n":3,"o":2.785,"t":"2026-10-20T14:15:00Z","v":558,"vw":2.785},{"c":2.785,"h":2.785,"l":2.785,"n":1,"o":2.785,"t":"2026-10-20T14:30:00Z","v":300,"vw":2.785},{"c":2.785,"h":2.785,"l":2.785,"n":3,"o":2.785,"t":"2026-10-20T15:00:00Z","v":603,"vw":2.785},{"c":2.83,"h":2.83,"l":2.8,"n":9,"o":2.81,"t":"2026-10-20T15:15:00Z","v":1014,"vw":2.81091},{"c":2.795,"h":2.795,"l":2.795,"n":2,"o":2.795,"t":"2026-10-20T16:15:00Z","v":195,"vw":2.795},{"c":2.76,"h":2.76,"l":2.76,"n":4,"o":2.76,"t":"2026-10-20T16:45:00Z","v":286,"vw":2.76},{"c":2.8,"h":2.8,"l":2.8,"n":4,"o":2.8,"t":"2026-10-20T17:45:00Z","v":178,"vw":2.8},{"c":2.795,"h":2.795,"l":2.795,"n":2,"o":2.795,"t":"2026-10-20T19:15:00Z","v":117,"vw":2.795},{"c":2.795,"h":2.795,"l":2.795,"n":4,"o":2.795,"t":"2026-10-20T19:30:00Z","v":337,"vw":2.795},{"c":2.77,"h":2.82,"l":2.77,"n":19,"o":2.77,"t":"2026-10-20T19:45:00Z","v":2752,"vw":2.774346},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-20T20:00:00Z","v":1728,"vw":2.76},{"c":2.68,"h":2.76,"l":2.68,"n":10,"o":2.76,"t":"2026-10-21T12:00:00Z","v":1750,"vw":2.712609},{"c":2.87,"h":2.87,"l":2.8,"n":2,"o":2.8,"t":"2026-10-21T13:30:00Z","v":401,"vw":2.826185},{"c":2.72,"h":2.73,"l":2.72,"n":7,"o":2.73,"t":"2026-10-21T13:45:00Z","v":715,"vw":2.724855},{"c":2.7132,"h":2.7132,"l":2.7132,"n":1,"o":2.7132,"t":"2026-10-21T14:00:00Z","v":400,"vw":2.7132},{"c":2.77,"h":2.77,"l":2.77,"n":2,"o":2.77,"t":"2026-10-21T14:15:00Z","v":112,"vw":2.77},{"c":2.7334,"h":2.7462,"l":2.7334,"n":2,"o":2.7462,"t":"2026-10-21T14:30:00Z","v":666,"vw":2.735533},{"c":2.74,"h":2.775,"l":2.74,"n":2,"o":2.775,"t":"2026-10-21T14:45:00Z","v":1200,"vw":2.772083},{"c":2.755,"h":2.755,"l":2.72,"n":18,"o":2.75,"t":"2026-10-21T15:00:00Z","v":11193,"vw":2.748133},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-21T15:15:00Z","v":100,"vw":2.75},{"c":2.775,"h":2.775,"l":2.73,"n":10,"o":2.74,"t":"2026-10-21T15:30:00Z","v":1105,"vw":2.747376},{"c":2.73,"h":2.823,"l":2.73,"n":2,"o":2.823,"t":"2026-10-21T15:45:00Z","v":2100,"vw":2.818571},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-21T16:00:00Z","v":100,"vw":2.72},{"c":2.745,"h":2.745,"l":2.745,"n":3,"o":2.745,"t":"2026-10-21T17:00:00Z","v":300,"vw":2.745},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-21T17:30:00Z","v":5200,"vw":2.77},{"c":2.77,"h":2.785,"l":2.77,"n":10,"o":2.776,"t":"2026-10-21T17:45:00Z","v":4028,"vw":2.776341},{"c":2.71,"h":2.75,"l":2.71,"n":12,"o":2.75,"t":"2026-10-21T18:00:00Z","v":7797,"vw":2.749479},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-21T18:30:00Z","v":190,"vw":2.74},{"c":2.75,"h":2.75,"l":2.74,"n":6,"o":2.74,"t":"2026-10-21T19:15:00Z","v":336,"vw":2.745},{"c":2.75,"h":2.78,"l":2.75,"n":16,"o":2.78,"t":"2026-10-21T19:30:00Z","v":2208,"vw":2.754831},{"c":2.7766,"h":2.7766,"l":2.75,"n":3,"o":2.75,"t":"2026-10-21T19:45:00Z","v":673,"vw":2.772424},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-21T20:00:00Z","v":259,"vw":2.78},{"c":2.775,"h":2.775,"l":2.76,"n":4,"o":2.76,"t":"2026-10-22T13:30:00Z","v":281,"vw":2.765376},{"c":2.77,"h":2.7716,"l":2.77,"n":3,"o":2.77,"t":"2026-10-22T13:45:00Z","v":1128,"vw":2.770738},{"c":2.76,"h":2.77,"l":2.76,"n":6,"o":2.76,"t":"2026-10-22T14:00:00Z","v":687,"vw":2.761515},{"c":2.765,"h":2.765,"l":2.765,"n":3,"o":2.765,"t":"2026-10-22T14:30:00Z","v":2680,"vw":2.765},{"c":2.7308,"h":2.7308,"l":2.7308,"n":1,"o":2.7308,"t":"2026-10-22T17:00:00Z","v":2496,"vw":2.7308},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-22T17:30:00Z","v":200,"vw":2.74},{"c":2.775,"h":2.775,"l":2.775,"n":2,"o":2.775,"t":"2026-10-22T18:15:00Z","v":3025,"vw":2.775},{"c":2.775,"h":2.8099,"l":2.775,"n":2,"o":2.8099,"t":"2026-10-22T18:30:00Z","v":5000,"vw":2.79594},{"c":2.81,"h":2.81,"l":2.81,"n":2,"o":2.81,"t":"2026-10-22T18:45:00Z","v":436,"vw":2.81},{"c":2.76,"h":2.76,"l":2.75,"n":13,"o":2.75,"t":"2026-10-22T19:45:00Z","v":426,"vw":2.755},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-22T20:00:00Z","v":1844,"vw":2.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.375,"strike":5.632166053872183,"iv":3.021188832914033,"gamma":0.15631481839181285,"theta":-0.015317459804309283,"vega":0.0029157286230572527,"rho":0.0004764372390934075,"breakevenPct":114.54164478114942},{"delta":0.4,"premium":0.4062421453703534,"strike":4.80268118713461,"iv":2.6664277896267343,"gamma":0.17403441725653754,"theta":-0.013560450312354765,"vega":0.0028567230098201766,"rho":0.0005624241012104081,"breakevenPct":86.03297616089158},{"delta":0.45,"premium":0.4504499412091307,"strike":4.52347405552128,"iv":2.5057157165417836,"gamma":0.17743804175777908,"theta":-0.012478516629115597,"vega":0.002711602168036935,"rho":0.0006384652739120058,"breakevenPct":77.64014274037183},{"delta":0.5,"premium":0.494657737047908,"strike":4.24426692390795,"iv":2.345003643456833,"gamma":0.1808416662590206,"theta":-0.01139658294587643,"vega":0.002566481326253694,"rho":0.0007145064466136035,"breakevenPct":69.24730931985206},{"delta":0.55,"premium":0.5388655328866854,"strike":3.965059792294619,"iv":2.184291570371882,"gamma":0.18424529076026214,"theta":-0.010314649262637261,"vega":0.0024213604844704525,"rho":0.0007905476193152012,"breakevenPct":60.854475899332314},{"delta":0.6,"premium":0.5830733287254626,"strike":3.685852660681289,"iv":2.023579497286932,"gamma":0.18764891526150365,"theta":-0.009232715579398094,"vega":0.0022762396426872114,"rho":0.0008665887920167988,"breakevenPct":52.46164247881257},{"delta":0.65,"premium":0.6272811245642399,"strike":3.4066455290679585,"iv":1.8628674242019811,"gamma":0.1910525397627452,"theta":-0.008150781896158928,"vega":0.00213111880090397,"rho":0.0009426299647183965,"breakevenPct":44.06880905829281},{"delta":0.7,"premium":0.6714889204030172,"strike":3.127438397454628,"iv":1.7021553511170306,"gamma":0.1944561642639867,"theta":-0.007068848212919761,"vega":0.0019859979591207288,"rho":0.0010186711374199943,"breakevenPct":35.675975637773064},{"delta":0.75,"premium":0.7156967162417944,"strike":2.8482312658412976,"iv":1.54144327803208,"gamma":0.19785978876522822,"theta":-0.005986914529680592,"vega":0.0018408771173374873,"rho":0.0010947123101215919,"breakevenPct":27.283142217253314},{"delta":0.8,"premium":0.7599045120805719,"strike":2.569024134227967,"iv":1.3807312049471292,"gamma":0.20126341326646977,"theta":-0.004904980846441424,"vega":0.0016957562755542457,"rho":0.0011707534828231897,"breakevenPct":18.89030879673355},{"delta":0.85,"premium":0.8041123079193491,"strike":2.289817002614637,"iv":1.220019131862179,"gamma":0.20466703776771128,"theta":-0.0038230471632022586,"vega":0.0015506354337710047,"rho":0.001246794655524787,"breakevenPct":10.497475376213814},{"delta":0.9,"premium":0.8483201037581265,"strike":2.0106098710013063,"iv":1.059307058777228,"gamma":0.20807066226895282,"theta":-0.00274111347996309,"vega":0.0014055145919877631,"rho":0.0013228358282263851,"breakevenPct":2.104641955694035}],"put":[{"delta":0.1,"premium":0.27370543442847384,"strike":1.3683438748055496,"iv":4.234511454297618,"gamma":0.09486915345189227,"theta":-0.008663544125889959,"vega":0.0013558820913179938,"rho":-0.00043988406243993894,"breakevenPct":60.90576998653301},{"delta":0.15,"premium":0.10476660180886083,"strike":2.012710938156962,"iv":1.4041261057647922,"gamma":0.20887171029254437,"theta":-0.004339096440738587,"vega":0.0018138724070914083,"rho":-0.0004207778890594843,"breakevenPct":31.859130844710663},{"delta":0.2,"premium":0.15524838503645005,"strike":2.1473290267638667,"iv":1.3691620880712017,"gamma":0.2403863393772806,"theta":-0.004565562701886857,"vega":0.001989237500206842,"rho":-0.0005723830594071967,"breakevenPct":28.8542627954494},{"delta":0.25,"premium":0.20573016826403923,"strike":2.2819471153707713,"iv":1.3341980703776113,"gamma":0.27190096846201683,"theta":-0.004792028963035128,"vega":0.0021646025933222757,"rho":-0.000723988229754909,"breakevenPct":25.84939474618814},{"delta":0.3,"premium":0.2562119514916284,"strike":2.416565203977676,"iv":1.299234052684021,"gamma":0.30341559754675307,"theta":-0.005018495224183397,"vega":0.0023399676864377097,"rho":-0.0008755934001026212,"breakevenPct":22.844526696926877},{"delta":0.35,"premium":0.30669373471921757,"strike":2.55118329258458,"iv":1.2642700349904306,"gamma":0.3349302266314893,"theta":-0.0052449614853316675,"vega":0.0025153327795531433,"rho":-0.0010271985704503335,"breakevenPct":19.839658647665615},{"delta":0.4,"premium":0.3571755179468068,"strike":2.6858013811914847,"iv":1.22930601729684,"gamma":0.3664448557162256,"theta":-0.005471427746479938,"vega":0.0026906978726685773,"rho":-0.001178803740798046,"breakevenPct":16.834790598404354},{"delta":0.45,"premium":0.407657301174396,"strike":2.8204194697983893,"iv":1.1943419996032496,"gamma":0.3979594848009618,"theta":-0.005697894007628207,"vega":0.002866062965784011,"rho":-0.0013304089111457584,"breakevenPct":13.829922549143092},{"delta":0.5,"premium":0.45813908440198514,"strike":2.955037558405294,"iv":1.1593779819096592,"gamma":0.4294741138856981,"theta":-0.005924360268776478,"vega":0.003041428058899445,"rho":-0.0014820140814934706,"breakevenPct":10.825054499881833},{"delta":0.55,"premium":0.5952421410365335,"strike":3.141461342395922,"iv":1.1865877230246389,"gamma":0.4176066694987256,"theta":-0.005971707731520816,"vega":0.0030151231945624466,"rho":-0.0017016762782887153,"breakevenPct":9.063599951450415},{"delta":0.6,"premium":0.7757858963466437,"strike":3.353865760407816,"iv":1.2449776975361087,"gamma":0.3839830501274427,"theta":-0.005929226847918437,"vega":0.00288768054375531,"rho":-0.0019554691760351245,"breakevenPct":7.925719140672411},{"delta":0.65,"premium":0.9563296516567544,"strike":3.5662701784197113,"iv":1.3033676720475786,"gamma":0.3503594307561597,"theta":-0.005886745964316057,"vega":0.0027602378929481733,"rho":-0.0022092620737815343,"breakevenPct":6.787838329894402},{"delta":0.7,"premium":1.1368734069668647,"strike":3.7786745964316055,"iv":1.3617576465590484,"gamma":0.31673581138487683,"theta":-0.005844265080713678,"vega":0.0026327952421410367,"rho":-0.0024630549715279433,"breakevenPct":5.649957519116398},{"delta":0.75,"premium":1.3174171622769753,"strike":3.9910790144435007,"iv":1.4201476210705184,"gamma":0.2831121920135939,"theta":-0.0058017841971112994,"vega":0.0025053525913339,"rho":-0.002716847869274353,"breakevenPct":4.512076708338391},{"delta":0.8,"premium":1.8554547368852352,"strike":4.5583734072476165,"iv":1.5646915011003597,"gamma":0.22815490436581218,"theta":-0.005377181627284874,"vega":0.0021832239588767434,"rho":-0.0032540874276252327,"breakevenPct":3.4671903442006804},{"delta":0.85,"premium":2.5592468226084177,"strike":5.2915352026753,"iv":1.7355890550959614,"gamma":0.1712012619023924,"theta":-0.004865590575285111,"vega":0.0018300287640123484,"rho":-0.003922675641932484,"breakevenPct":2.4182721404684733}]},"raw":{"call":[{"delta":0.35,"premium":0.375,"strike":5.632166053872183,"iv":3.021188832914033,"gamma":0.15631481839181285,"theta":-0.015317459804309283,"vega":0.0029157286230572527,"rho":0.0004764372390934075,"breakevenPct":114.54164478114942},{"delta":0.4,"premium":0.4062421453703534,"strike":4.80268118713461,"iv":2.6664277896267343,"gamma":0.17403441725653754,"theta":-0.013560450312354765,"vega":0.0028567230098201766,"rho":0.0005624241012104081,"breakevenPct":86.03297616089158},{"delta":0.45,"premium":0.4504499412091307,"strike":4.52347405552128,"iv":2.5057157165417836,"gamma":0.17743804175777908,"theta":-0.012478516629115597,"vega":0.002711602168036935,"rho":0.0006384652739120058,"breakevenPct":77.64014274037183},{"delta":0.5,"premium":0.494657737047908,"strike":4.24426692390795,"iv":2.345003643456833,"gamma":0.1808416662590206,"theta":-0.01139658294587643,"vega":0.002566481326253694,"rho":0.0007145064466136035,"breakevenPct":69.24730931985206},{"delta":0.55,"premium":0.5388655328866854,"strike":3.965059792294619,"iv":2.184291570371882,"gamma":0.18424529076026214,"theta":-0.010314649262637261,"vega":0.0024213604844704525,"rho":0.0007905476193152012,"breakevenPct":60.854475899332314},{"delta":0.6,"premium":0.5830733287254626,"strike":3.685852660681289,"iv":2.023579497286932,"gamma":0.18764891526150365,"theta":-0.009232715579398094,"vega":0.0022762396426872114,"rho":0.0008665887920167988,"breakevenPct":52.46164247881257},{"delta":0.65,"premium":0.6272811245642399,"strike":3.4066455290679585,"iv":1.8628674242019811,"gamma":0.1910525397627452,"theta":-0.008150781896158928,"vega":0.00213111880090397,"rho":0.0009426299647183965,"breakevenPct":44.06880905829281},{"delta":0.7,"premium":0.6714889204030172,"strike":3.127438397454628,"iv":1.7021553511170306,"gamma":0.1944561642639867,"theta":-0.007068848212919761,"vega":0.0019859979591207288,"rho":0.0010186711374199943,"breakevenPct":35.675975637773064},{"delta":0.75,"premium":0.7156967162417944,"strike":2.8482312658412976,"iv":1.54144327803208,"gamma":0.19785978876522822,"theta":-0.005986914529680592,"vega":0.0018408771173374873,"rho":0.0010947123101215919,"breakevenPct":27.283142217253314},{"delta":0.8,"premium":0.7599045120805719,"strike":2.569024134227967,"iv":1.3807312049471292,"gamma":0.20126341326646977,"theta":-0.004904980846441424,"vega":0.0016957562755542457,"rho":0.0011707534828231897,"breakevenPct":18.89030879673355},{"delta":0.85,"premium":0.8041123079193491,"strike":2.289817002614637,"iv":1.220019131862179,"gamma":0.20466703776771128,"theta":-0.0038230471632022586,"vega":0.0015506354337710047,"rho":0.001246794655524787,"breakevenPct":10.497475376213814},{"delta":0.9,"premium":0.8483201037581265,"strike":2.0106098710013063,"iv":1.059307058777228,"gamma":0.20807066226895282,"theta":-0.00274111347996309,"vega":0.0014055145919877631,"rho":0.0013228358282263851,"breakevenPct":2.104641955694035}],"put":[{"delta":0.1,"premium":0.27370543442847384,"strike":1.3683438748055496,"iv":4.234511454297618,"gamma":0.09486915345189227,"theta":-0.008663544125889959,"vega":0.0013558820913179938,"rho":-0.00043988406243993894,"breakevenPct":60.90576998653301},{"delta":0.15,"premium":0.10476660180886083,"strike":2.012710938156962,"iv":1.4041261057647922,"gamma":0.20887171029254437,"theta":-0.004339096440738587,"vega":0.0018138724070914083,"rho":-0.0004207778890594843,"breakevenPct":31.859130844710663},{"delta":0.2,"premium":0.15524838503645005,"strike":2.1473290267638667,"iv":1.3691620880712017,"gamma":0.2403863393772806,"theta":-0.004565562701886857,"vega":0.001989237500206842,"rho":-0.0005723830594071967,"breakevenPct":28.8542627954494},{"delta":0.25,"premium":0.20573016826403923,"strike":2.2819471153707713,"iv":1.3341980703776113,"gamma":0.27190096846201683,"theta":-0.004792028963035128,"vega":0.0021646025933222757,"rho":-0.000723988229754909,"breakevenPct":25.84939474618814},{"delta":0.3,"premium":0.2562119514916284,"strike":2.416565203977676,"iv":1.299234052684021,"gamma":0.30341559754675307,"theta":-0.005018495224183397,"vega":0.0023399676864377097,"rho":-0.0008755934001026212,"breakevenPct":22.844526696926877},{"delta":0.35,"premium":0.30669373471921757,"strike":2.55118329258458,"iv":1.2642700349904306,"gamma":0.3349302266314893,"theta":-0.0052449614853316675,"vega":0.0025153327795531433,"rho":-0.0010271985704503335,"breakevenPct":19.839658647665615},{"delta":0.4,"premium":0.3571755179468068,"strike":2.6858013811914847,"iv":1.22930601729684,"gamma":0.3664448557162256,"theta":-0.005471427746479938,"vega":0.0026906978726685773,"rho":-0.001178803740798046,"breakevenPct":16.834790598404354},{"delta":0.45,"premium":0.407657301174396,"strike":2.8204194697983893,"iv":1.1943419996032496,"gamma":0.3979594848009618,"theta":-0.005697894007628207,"vega":0.002866062965784011,"rho":-0.0013304089111457584,"breakevenPct":13.829922549143092},{"delta":0.5,"premium":0.45813908440198514,"strike":2.955037558405294,"iv":1.1593779819096592,"gamma":0.4294741138856981,"theta":-0.005924360268776478,"vega":0.003041428058899445,"rho":-0.0014820140814934706,"breakevenPct":10.825054499881833},{"delta":0.55,"premium":0.5952421410365335,"strike":3.141461342395922,"iv":1.1865877230246389,"gamma":0.4176066694987256,"theta":-0.005971707731520816,"vega":0.0030151231945624466,"rho":-0.0017016762782887153,"breakevenPct":9.063599951450415},{"delta":0.6,"premium":0.7757858963466437,"strike":3.353865760407816,"iv":1.2449776975361087,"gamma":0.3839830501274427,"theta":-0.005929226847918437,"vega":0.00288768054375531,"rho":-0.0019554691760351245,"breakevenPct":7.925719140672411},{"delta":0.65,"premium":0.9563296516567544,"strike":3.5662701784197113,"iv":1.3033676720475786,"gamma":0.3503594307561597,"theta":-0.005886745964316057,"vega":0.0027602378929481733,"rho":-0.0022092620737815343,"breakevenPct":6.787838329894402},{"delta":0.7,"premium":1.1368734069668647,"strike":3.7786745964316055,"iv":1.3617576465590484,"gamma":0.31673581138487683,"theta":-0.005844265080713678,"vega":0.0026327952421410367,"rho":-0.0024630549715279433,"breakevenPct":5.649957519116398},{"delta":0.75,"premium":1.3174171622769753,"strike":3.9910790144435007,"iv":1.4201476210705184,"gamma":0.2831121920135939,"theta":-0.0058017841971112994,"vega":0.0025053525913339,"rho":-0.002716847869274353,"breakevenPct":4.512076708338391},{"delta":0.8,"premium":1.8554547368852352,"strike":4.5583734072476165,"iv":1.5646915011003597,"gamma":0.22815490436581218,"theta":-0.005377181627284874,"vega":0.0021832239588767434,"rho":-0.0032540874276252327,"breakevenPct":3.4671903442006804},{"delta":0.85,"premium":2.5592468226084177,"strike":5.2915352026753,"iv":1.7355890550959614,"gamma":0.1712012619023924,"theta":-0.004865590575285111,"vega":0.0018300287640123484,"rho":-0.003922675641932484,"breakevenPct":2.4182721404684733}]}},"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"}}