{"symbol":"ARQ","url":"https://intraalpha.com/companies/ARQ","capturedAt":"2026-11-07T21:26:23.103Z","state":"ready","quote":{"symbol":"ARQ","last_price":2.49,"prev_close":2.4,"regular_close":2.53,"change":0.09,"change_pct":3.75,"regular_change":0.13,"regular_change_pct":5.4167,"extended_change":-0.04,"extended_change_pct":-1.581,"bid":2.48,"ask":2.58,"bid_size":600,"ask_size":300,"volume":2103861,"vwap":2.51718,"open":2.44,"high":2.67,"low":2.3774,"close":2.53,"trade_count":10601,"last_trade_at":"2026-11-07T00:26:46.168570735Z","last_quote_at":"2026-11-07T00:59:58.140173939Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-11-07T16:25:25.116587456-05:00","next_open":"2026-11-09T09:30:00-05:00","next_close":"2026-11-09T16:00:00-05:00","session":"closed","stale":false,"previous_close":"2026-11-06T16:00:00-05:00"},"fundamentals":{"symbol":"ARQ","fetched_at":"2026-11-07T21:26:21.595414+00:00","name":"Arq Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"POLLUTION & TREATMENT CONTROLS","country":"USA","description":"Arq, Inc. produces activated carbon products in North America. The company is headquartered in Greenwood Village, Colorado.","fiscal_year_end":"September","latest_quarter":"2026-09-30","market_cap":111799000,"ebitda":9446000,"pe_ratio":null,"peg_ratio":11.75,"book_value":3.892,"dividend_per_share":null,"dividend_yield":null,"eps":-1.2,"revenue_ttm":126576000,"gross_profit_ttm":42409000,"profit_margin":-0.387,"operating_margin_ttm":0.0824,"return_on_assets_ttm":-0.0096,"return_on_equity_ttm":-0.252,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.089,"analyst_target_price":4.025,"analyst_number":null,"beta":2.889,"fifty_two_week_high":4.03,"fifty_two_week_low":1.54,"fifty_day_ma":2.005,"two_hundred_day_ma":2.437,"shares_outstanding":44189400,"forward_pe":65.79,"price_to_sales":0.883,"price_to_book":0.613,"ev_to_revenue":1.054,"ev_to_ebitda":30.32},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-11-07T21:26:21.595414+00:00"},"optionObservedAt":"2026-11-06T20:59:43.317Z","bars":[{"c":1.83,"h":1.84,"l":1.77,"n":25,"o":1.84,"t":"2026-11-02T14:30:00Z","v":5055,"vw":1.785697},{"c":1.78,"h":1.8193,"l":1.78,"n":5,"o":1.8193,"t":"2026-11-02T14:35:00Z","v":418,"vw":1.80962},{"c":1.79,"h":1.79,"l":1.78,"n":47,"o":1.78,"t":"2026-11-02T14:40:00Z","v":2938,"vw":1.786065},{"c":1.79,"h":1.79,"l":1.79,"n":7,"o":1.79,"t":"2026-11-02T14:45:00Z","v":433,"vw":1.79},{"c":1.785,"h":1.785,"l":1.785,"n":4,"o":1.785,"t":"2026-11-02T14:55:00Z","v":115,"vw":1.785},{"c":1.79,"h":1.79,"l":1.77,"n":37,"o":1.785,"t":"2026-11-02T15:00:00Z","v":5199,"vw":1.780538},{"c":1.805,"h":1.805,"l":1.795,"n":36,"o":1.795,"t":"2026-11-02T15:05:00Z","v":4113,"vw":1.799583},{"c":1.79,"h":1.8,"l":1.79,"n":35,"o":1.8,"t":"2026-11-02T15:10:00Z","v":2084,"vw":1.79917},{"c":1.805,"h":1.805,"l":1.79,"n":75,"o":1.795,"t":"2026-11-02T15:15:00Z","v":3853,"vw":1.79882},{"c":1.805,"h":1.81,"l":1.805,"n":13,"o":1.805,"t":"2026-11-02T15:20:00Z","v":647,"vw":1.807},{"c":1.805,"h":1.81,"l":1.805,"n":44,"o":1.81,"t":"2026-11-02T15:25:00Z","v":3147,"vw":1.808342},{"c":1.8106,"h":1.815,"l":1.805,"n":45,"o":1.805,"t":"2026-11-02T15:30:00Z","v":3642,"vw":1.808577},{"c":1.81,"h":1.82,"l":1.81,"n":20,"o":1.82,"t":"2026-11-02T15:35:00Z","v":4685,"vw":1.818215},{"c":1.83,"h":1.83,"l":1.81,"n":35,"o":1.82,"t":"2026-11-02T15:40:00Z","v":4613,"vw":1.817419},{"c":1.82,"h":1.825,"l":1.82,"n":7,"o":1.825,"t":"2026-11-02T15:45:00Z","v":1870,"vw":1.824451},{"c":1.795,"h":1.82,"l":1.79,"n":62,"o":1.82,"t":"2026-11-02T15:50:00Z","v":13642,"vw":1.794074},{"c":1.795,"h":1.795,"l":1.79,"n":25,"o":1.795,"t":"2026-11-02T15:55:00Z","v":2068,"vw":1.794722},{"c":1.795,"h":1.795,"l":1.795,"n":2,"o":1.795,"t":"2026-11-02T16:00:00Z","v":238,"vw":1.795},{"c":1.795,"h":1.8,"l":1.79,"n":17,"o":1.8,"t":"2026-11-02T16:05:00Z","v":1412,"vw":1.795455},{"c":1.795,"h":1.8,"l":1.79,"n":38,"o":1.795,"t":"2026-11-02T16:10:00Z","v":9871,"vw":1.794304},{"c":1.795,"h":1.8,"l":1.795,"n":31,"o":1.795,"t":"2026-11-02T16:15:00Z","v":3360,"vw":1.795979},{"c":1.8,"h":1.8,"l":1.795,"n":8,"o":1.795,"t":"2026-11-02T16:20:00Z","v":471,"vw":1.79625},{"c":1.8,"h":1.8,"l":1.795,"n":7,"o":1.795,"t":"2026-11-02T16:25:00Z","v":1250,"vw":1.79595},{"c":1.795,"h":1.8,"l":1.79,"n":14,"o":1.795,"t":"2026-11-02T16:30:00Z","v":6448,"vw":1.795},{"c":1.8,"h":1.8,"l":1.795,"n":6,"o":1.8,"t":"2026-11-02T16:35:00Z","v":614,"vw":1.7975},{"c":1.795,"h":1.8,"l":1.795,"n":14,"o":1.8,"t":"2026-11-02T16:40:00Z","v":1816,"vw":1.795588},{"c":1.785,"h":1.795,"l":1.78,"n":169,"o":1.795,"t":"2026-11-02T16:45:00Z","v":4181,"vw":1.788209},{"c":1.7994,"h":1.7994,"l":1.79,"n":2,"o":1.79,"t":"2026-11-02T16:50:00Z","v":400,"vw":1.7947},{"c":1.79,"h":1.8,"l":1.79,"n":11,"o":1.795,"t":"2026-11-02T16:55:00Z","v":2016,"vw":1.791094},{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-11-02T17:00:00Z","v":116,"vw":1.8},{"c":1.78,"h":1.795,"l":1.78,"n":40,"o":1.795,"t":"2026-11-02T17:05:00Z","v":3967,"vw":1.788245},{"c":1.78,"h":1.79,"l":1.78,"n":5,"o":1.79,"t":"2026-11-02T17:10:00Z","v":411,"vw":1.78375},{"c":1.785,"h":1.79,"l":1.785,"n":4,"o":1.79,"t":"2026-11-02T17:15:00Z","v":271,"vw":1.7875},{"c":1.78,"h":1.785,"l":1.78,"n":7,"o":1.785,"t":"2026-11-02T17:20:00Z","v":700,"vw":1.783571},{"c":1.785,"h":1.785,"l":1.785,"n":7,"o":1.785,"t":"2026-11-02T17:30:00Z","v":433,"vw":1.785},{"c":1.7899,"h":1.7899,"l":1.7899,"n":1,"o":1.7899,"t":"2026-11-02T17:35:00Z","v":349,"vw":1.7899},{"c":1.785,"h":1.785,"l":1.785,"n":9,"o":1.785,"t":"2026-11-02T17:40:00Z","v":796,"vw":1.785},{"c":1.775,"h":1.79,"l":1.77,"n":25,"o":1.79,"t":"2026-11-02T17:45:00Z","v":1335,"vw":1.775714},{"c":1.775,"h":1.78,"l":1.775,"n":17,"o":1.775,"t":"2026-11-02T17:50:00Z","v":1502,"vw":1.775357},{"c":1.775,"h":1.775,"l":1.775,"n":3,"o":1.775,"t":"2026-11-02T17:55:00Z","v":156,"vw":1.775},{"c":1.775,"h":1.775,"l":1.775,"n":4,"o":1.775,"t":"2026-11-02T18:00:00Z","v":203,"vw":1.775},{"c":1.78,"h":1.785,"l":1.775,"n":21,"o":1.775,"t":"2026-11-02T18:05:00Z","v":1153,"vw":1.77875},{"c":1.77,"h":1.78,"l":1.77,"n":16,"o":1.78,"t":"2026-11-02T18:10:00Z","v":715,"vw":1.772063},{"c":1.76,"h":1.76,"l":1.76,"n":4,"o":1.76,"t":"2026-11-02T18:15:00Z","v":147,"vw":1.76},{"c":1.76,"h":1.78,"l":1.76,"n":29,"o":1.7678,"t":"2026-11-02T18:25:00Z","v":13981,"vw":1.769272},{"c":1.78,"h":1.78,"l":1.76,"n":7,"o":1.78,"t":"2026-11-02T18:30:00Z","v":503,"vw":1.772},{"c":1.77,"h":1.78,"l":1.76,"n":33,"o":1.78,"t":"2026-11-02T18:35:00Z","v":2435,"vw":1.77549},{"c":1.775,"h":1.78,"l":1.775,"n":13,"o":1.78,"t":"2026-11-02T18:40:00Z","v":1230,"vw":1.778745},{"c":1.775,"h":1.78,"l":1.77,"n":13,"o":1.78,"t":"2026-11-02T18:45:00Z","v":1517,"vw":1.772142},{"c":1.78,"h":1.79,"l":1.78,"n":46,"o":1.78,"t":"2026-11-02T18:50:00Z","v":1550,"vw":1.783529},{"c":1.785,"h":1.785,"l":1.78,"n":13,"o":1.78,"t":"2026-11-02T18:55:00Z","v":733,"vw":1.783333},{"c":1.79,"h":1.79,"l":1.78,"n":29,"o":1.78,"t":"2026-11-02T19:00:00Z","v":2293,"vw":1.788535},{"c":1.79,"h":1.795,"l":1.79,"n":8,"o":1.795,"t":"2026-11-02T19:05:00Z","v":401,"vw":1.793092},{"c":1.79,"h":1.8,"l":1.79,"n":9,"o":1.8,"t":"2026-11-02T19:10:00Z","v":397,"vw":1.793891},{"c":1.795,"h":1.8,"l":1.795,"n":10,"o":1.8,"t":"2026-11-02T19:15:00Z","v":679,"vw":1.795795},{"c":1.79,"h":1.79,"l":1.79,"n":3,"o":1.79,"t":"2026-11-02T19:20:00Z","v":221,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":6,"o":1.79,"t":"2026-11-02T19:25:00Z","v":178,"vw":1.79},{"c":1.79,"h":1.79,"l":1.785,"n":62,"o":1.79,"t":"2026-11-02T19:35:00Z","v":10311,"vw":1.789588},{"c":1.79,"h":1.79,"l":1.78,"n":28,"o":1.79,"t":"2026-11-02T19:40:00Z","v":3005,"vw":1.7825},{"c":1.78,"h":1.79,"l":1.78,"n":20,"o":1.79,"t":"2026-11-02T19:45:00Z","v":3381,"vw":1.786997},{"c":1.78,"h":1.78,"l":1.78,"n":6,"o":1.78,"t":"2026-11-02T19:50:00Z","v":280,"vw":1.78},{"c":1.78,"h":1.79,"l":1.78,"n":21,"o":1.785,"t":"2026-11-02T19:55:00Z","v":2427,"vw":1.781328},{"c":1.79,"h":1.79,"l":1.79,"n":24,"o":1.79,"t":"2026-11-02T20:00:00Z","v":1317,"vw":1.79},{"c":1.805,"h":1.805,"l":1.8,"n":32,"o":1.8,"t":"2026-11-02T20:05:00Z","v":3684,"vw":1.80123},{"c":1.79,"h":1.805,"l":1.79,"n":44,"o":1.805,"t":"2026-11-02T20:10:00Z","v":1919,"vw":1.796429},{"c":1.78,"h":1.78,"l":1.775,"n":18,"o":1.78,"t":"2026-11-02T20:15:00Z","v":986,"vw":1.779359},{"c":1.79,"h":1.79,"l":1.78,"n":7,"o":1.79,"t":"2026-11-02T20:20:00Z","v":458,"vw":1.785},{"c":1.79,"h":1.79,"l":1.79,"n":13,"o":1.79,"t":"2026-11-02T20:25:00Z","v":857,"vw":1.79},{"c":1.79,"h":1.79,"l":1.78,"n":8,"o":1.78,"t":"2026-11-02T20:30:00Z","v":510,"vw":1.783769},{"c":1.785,"h":1.79,"l":1.78,"n":22,"o":1.79,"t":"2026-11-02T20:35:00Z","v":1057,"vw":1.784167},{"c":1.79,"h":1.79,"l":1.78,"n":25,"o":1.78,"t":"2026-11-02T20:40:00Z","v":1719,"vw":1.787224},{"c":1.81,"h":1.81,"l":1.79,"n":143,"o":1.795,"t":"2026-11-02T20:45:00Z","v":11163,"vw":1.79539},{"c":1.8,"h":1.81,"l":1.8,"n":23,"o":1.805,"t":"2026-11-02T20:50:00Z","v":2225,"vw":1.804737},{"c":1.805,"h":1.82,"l":1.8,"n":132,"o":1.805,"t":"2026-11-02T20:55:00Z","v":12469,"vw":1.805646},{"c":1.81,"h":1.81,"l":1.81,"n":4,"o":1.81,"t":"2026-11-02T21:00:00Z","v":5391,"vw":1.81},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-11-02T21:40:00Z","v":117,"vw":1.78},{"c":1.86,"h":1.86,"l":1.81,"n":4,"o":1.81,"t":"2026-11-03T14:30:00Z","v":2682,"vw":1.815597},{"c":1.79,"h":1.82,"l":1.79,"n":14,"o":1.8001,"t":"2026-11-03T14:50:00Z","v":2964,"vw":1.807606},{"c":1.78,"h":1.8,"l":1.78,"n":10,"o":1.8,"t":"2026-11-03T14:55:00Z","v":878,"vw":1.79022},{"c":1.79,"h":1.79,"l":1.77,"n":5,"o":1.785,"t":"2026-11-03T15:00:00Z","v":501,"vw":1.785},{"c":1.77,"h":1.81,"l":1.77,"n":5,"o":1.79,"t":"2026-11-03T15:05:00Z","v":530,"vw":1.794877},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-11-03T15:10:00Z","v":100,"vw":1.79},{"c":1.82,"h":1.82,"l":1.8,"n":3,"o":1.82,"t":"2026-11-03T15:15:00Z","v":300,"vw":1.813333},{"c":1.82,"h":1.82,"l":1.8,"n":32,"o":1.8,"t":"2026-11-03T15:20:00Z","v":1668,"vw":1.814553},{"c":1.79,"h":1.795,"l":1.79,"n":10,"o":1.795,"t":"2026-11-03T15:25:00Z","v":563,"vw":1.791667},{"c":1.79,"h":1.79,"l":1.79,"n":10,"o":1.79,"t":"2026-11-03T15:30:00Z","v":632,"vw":1.79},{"c":1.795,"h":1.795,"l":1.795,"n":1,"o":1.795,"t":"2026-11-03T15:35:00Z","v":100,"vw":1.795},{"c":1.795,"h":1.795,"l":1.795,"n":13,"o":1.795,"t":"2026-11-03T15:40:00Z","v":1384,"vw":1.795},{"c":1.8,"h":1.8,"l":1.79,"n":13,"o":1.795,"t":"2026-11-03T15:45:00Z","v":2205,"vw":1.795},{"c":1.8,"h":1.81,"l":1.79,"n":76,"o":1.7999,"t":"2026-11-03T15:50:00Z","v":10001,"vw":1.799269},{"c":1.8,"h":1.81,"l":1.8,"n":6,"o":1.8,"t":"2026-11-03T15:55:00Z","v":600,"vw":1.801667},{"c":1.8,"h":1.81,"l":1.8,"n":26,"o":1.8,"t":"2026-11-03T16:00:00Z","v":1356,"vw":1.801815},{"c":1.8,"h":1.81,"l":1.79,"n":30,"o":1.81,"t":"2026-11-03T16:05:00Z","v":4138,"vw":1.793386},{"c":1.795,"h":1.805,"l":1.795,"n":36,"o":1.795,"t":"2026-11-03T16:10:00Z","v":2082,"vw":1.798928},{"c":1.805,"h":1.805,"l":1.8,"n":20,"o":1.8,"t":"2026-11-03T16:15:00Z","v":1189,"vw":1.801191},{"c":1.805,"h":1.805,"l":1.8,"n":7,"o":1.8,"t":"2026-11-03T16:20:00Z","v":500,"vw":1.80375},{"c":1.8,"h":1.81,"l":1.795,"n":19,"o":1.81,"t":"2026-11-03T16:25:00Z","v":1416,"vw":1.800455},{"c":1.79,"h":1.8,"l":1.79,"n":3,"o":1.795,"t":"2026-11-03T16:30:00Z","v":300,"vw":1.795},{"c":1.795,"h":1.795,"l":1.795,"n":1,"o":1.795,"t":"2026-11-03T16:35:00Z","v":100,"vw":1.795},{"c":1.795,"h":1.8,"l":1.795,"n":13,"o":1.795,"t":"2026-11-03T16:40:00Z","v":764,"vw":1.7975},{"c":1.795,"h":1.795,"l":1.79,"n":5,"o":1.795,"t":"2026-11-03T16:45:00Z","v":415,"vw":1.79375},{"c":1.795,"h":1.795,"l":1.795,"n":1,"o":1.795,"t":"2026-11-03T17:00:00Z","v":100,"vw":1.795},{"c":1.79,"h":1.791,"l":1.79,"n":3,"o":1.791,"t":"2026-11-03T17:10:00Z","v":601,"vw":1.790167},{"c":1.8,"h":1.8,"l":1.795,"n":20,"o":1.8,"t":"2026-11-03T17:15:00Z","v":1500,"vw":1.798845},{"c":1.8,"h":1.81,"l":1.795,"n":141,"o":1.795,"t":"2026-11-03T17:20:00Z","v":8062,"vw":1.800444},{"c":1.815,"h":1.815,"l":1.8,"n":13,"o":1.8,"t":"2026-11-03T17:25:00Z","v":1101,"vw":1.808479},{"c":1.815,"h":1.815,"l":1.815,"n":3,"o":1.815,"t":"2026-11-03T17:30:00Z","v":300,"vw":1.815},{"c":1.81,"h":1.815,"l":1.81,"n":15,"o":1.815,"t":"2026-11-03T17:35:00Z","v":1263,"vw":1.812727},{"c":1.82,"h":1.82,"l":1.81,"n":15,"o":1.81,"t":"2026-11-03T17:40:00Z","v":1561,"vw":1.814},{"c":1.82,"h":1.82,"l":1.81,"n":6,"o":1.81,"t":"2026-11-03T17:45:00Z","v":358,"vw":1.816667},{"c":1.815,"h":1.83,"l":1.81,"n":35,"o":1.82,"t":"2026-11-03T17:50:00Z","v":3743,"vw":1.818382},{"c":1.82,"h":1.82,"l":1.8109,"n":11,"o":1.8109,"t":"2026-11-03T17:55:00Z","v":1281,"vw":1.815718},{"c":1.82,"h":1.82,"l":1.82,"n":2,"o":1.82,"t":"2026-11-03T18:00:00Z","v":200,"vw":1.82},{"c":1.825,"h":1.825,"l":1.82,"n":8,"o":1.82,"t":"2026-11-03T18:05:00Z","v":713,"vw":1.822266},{"c":1.83,"h":1.83,"l":1.82,"n":5,"o":1.82,"t":"2026-11-03T18:10:00Z","v":338,"vw":1.826667},{"c":1.83,"h":1.83,"l":1.825,"n":33,"o":1.8293,"t":"2026-11-03T18:15:00Z","v":3001,"vw":1.829311},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-11-03T18:20:00Z","v":200,"vw":1.83},{"c":1.82,"h":1.84,"l":1.82,"n":18,"o":1.84,"t":"2026-11-03T18:25:00Z","v":4004,"vw":1.821717},{"c":1.825,"h":1.83,"l":1.82,"n":30,"o":1.825,"t":"2026-11-03T18:30:00Z","v":3437,"vw":1.82248},{"c":1.825,"h":1.835,"l":1.825,"n":77,"o":1.83,"t":"2026-11-03T18:35:00Z","v":5091,"vw":1.83},{"c":1.835,"h":1.84,"l":1.8242,"n":7,"o":1.8242,"t":"2026-11-03T18:40:00Z","v":504,"vw":1.834721},{"c":1.83,"h":1.835,"l":1.83,"n":33,"o":1.83,"t":"2026-11-03T18:45:00Z","v":2235,"vw":1.830615},{"c":1.82,"h":1.83,"l":1.82,"n":53,"o":1.83,"t":"2026-11-03T18:50:00Z","v":3542,"vw":1.821344},{"c":1.825,"h":1.825,"l":1.82,"n":5,"o":1.825,"t":"2026-11-03T18:55:00Z","v":324,"vw":1.823333},{"c":1.82,"h":1.825,"l":1.82,"n":3,"o":1.825,"t":"2026-11-03T19:00:00Z","v":300,"vw":1.823333},{"c":1.825,"h":1.825,"l":1.825,"n":5,"o":1.825,"t":"2026-11-03T19:05:00Z","v":450,"vw":1.825},{"c":1.825,"h":1.83,"l":1.82,"n":9,"o":1.825,"t":"2026-11-03T19:10:00Z","v":729,"vw":1.825},{"c":1.815,"h":1.825,"l":1.815,"n":14,"o":1.825,"t":"2026-11-03T19:15:00Z","v":1166,"vw":1.821468},{"c":1.83,"h":1.83,"l":1.825,"n":7,"o":1.83,"t":"2026-11-03T19:20:00Z","v":577,"vw":1.827},{"c":1.83,"h":1.83,"l":1.82,"n":7,"o":1.825,"t":"2026-11-03T19:25:00Z","v":518,"vw":1.825},{"c":1.825,"h":1.825,"l":1.811,"n":28,"o":1.815,"t":"2026-11-03T19:30:00Z","v":5361,"vw":1.814305},{"c":1.82,"h":1.825,"l":1.82,"n":12,"o":1.825,"t":"2026-11-03T19:35:00Z","v":1684,"vw":1.823686},{"c":1.825,"h":1.825,"l":1.82,"n":8,"o":1.825,"t":"2026-11-03T19:40:00Z","v":641,"vw":1.824},{"c":1.83,"h":1.83,"l":1.82,"n":12,"o":1.82,"t":"2026-11-03T19:45:00Z","v":1254,"vw":1.825307},{"c":1.825,"h":1.825,"l":1.82,"n":9,"o":1.825,"t":"2026-11-03T19:50:00Z","v":724,"vw":1.824167},{"c":1.825,"h":1.83,"l":1.825,"n":5,"o":1.83,"t":"2026-11-03T19:55:00Z","v":409,"vw":1.826667},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-11-03T20:00:00Z","v":100,"vw":1.83},{"c":1.825,"h":1.83,"l":1.825,"n":8,"o":1.825,"t":"2026-11-03T20:05:00Z","v":615,"vw":1.826846},{"c":1.825,"h":1.825,"l":1.825,"n":2,"o":1.825,"t":"2026-11-03T20:10:00Z","v":200,"vw":1.825},{"c":1.83,"h":1.83,"l":1.825,"n":3,"o":1.825,"t":"2026-11-03T20:15:00Z","v":217,"vw":1.8275},{"c":1.83,"h":1.83,"l":1.83,"n":7,"o":1.83,"t":"2026-11-03T20:20:00Z","v":525,"vw":1.83},{"c":1.825,"h":1.825,"l":1.825,"n":1,"o":1.825,"t":"2026-11-03T20:30:00Z","v":100,"vw":1.825},{"c":1.835,"h":1.84,"l":1.82,"n":12,"o":1.82,"t":"2026-11-03T20:35:00Z","v":898,"vw":1.834188},{"c":1.825,"h":1.83,"l":1.82,"n":14,"o":1.83,"t":"2026-11-03T20:40:00Z","v":1876,"vw":1.827439},{"c":1.835,"h":1.84,"l":1.82,"n":39,"o":1.83,"t":"2026-11-03T20:45:00Z","v":8151,"vw":1.830064},{"c":1.85,"h":1.85,"l":1.825,"n":51,"o":1.8306,"t":"2026-11-03T20:50:00Z","v":5600,"vw":1.833623},{"c":1.83,"h":1.845,"l":1.825,"n":159,"o":1.84,"t":"2026-11-03T20:55:00Z","v":12902,"vw":1.835296},{"c":1.84,"h":1.84,"l":1.84,"n":4,"o":1.84,"t":"2026-11-03T21:00:00Z","v":15774,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-11-04T12:00:00Z","v":499,"vw":1.84},{"c":1.885,"h":1.905,"l":1.87,"n":23,"o":1.87,"t":"2026-11-04T14:30:00Z","v":2093,"vw":1.88019},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-11-04T14:35:00Z","v":139,"vw":1.85},{"c":1.88,"h":1.91,"l":1.841,"n":21,"o":1.89,"t":"2026-11-04T14:45:00Z","v":5602,"vw":1.882965},{"c":1.875,"h":1.9,"l":1.87,"n":23,"o":1.9,"t":"2026-11-04T14:50:00Z","v":2491,"vw":1.883679},{"c":1.88,"h":1.88,"l":1.86,"n":17,"o":1.87,"t":"2026-11-04T14:55:00Z","v":748,"vw":1.872198},{"c":1.86,"h":1.865,"l":1.86,"n":41,"o":1.865,"t":"2026-11-04T15:00:00Z","v":1776,"vw":1.86416},{"c":1.865,"h":1.865,"l":1.86,"n":21,"o":1.865,"t":"2026-11-04T15:05:00Z","v":4876,"vw":1.860217},{"c":1.88,"h":1.88,"l":1.86,"n":12,"o":1.88,"t":"2026-11-04T15:10:00Z","v":1000,"vw":1.865682},{"c":1.88,"h":1.89,"l":1.86,"n":45,"o":1.86,"t":"2026-11-04T15:15:00Z","v":2734,"vw":1.882},{"c":1.865,"h":1.865,"l":1.865,"n":4,"o":1.865,"t":"2026-11-04T15:20:00Z","v":202,"vw":1.865},{"c":1.85,"h":1.8601,"l":1.85,"n":23,"o":1.8601,"t":"2026-11-04T15:30:00Z","v":1313,"vw":1.858386},{"c":1.86,"h":1.86,"l":1.86,"n":12,"o":1.86,"t":"2026-11-04T15:35:00Z","v":895,"vw":1.86},{"c":1.845,"h":1.85,"l":1.845,"n":30,"o":1.85,"t":"2026-11-04T15:40:00Z","v":2913,"vw":1.849565},{"c":1.855,"h":1.855,"l":1.8307,"n":43,"o":1.8307,"t":"2026-11-04T15:45:00Z","v":4637,"vw":1.842412},{"c":1.8515,"h":1.855,"l":1.8515,"n":16,"o":1.855,"t":"2026-11-04T15:50:00Z","v":4170,"vw":1.854912},{"c":1.86,"h":1.86,"l":1.855,"n":19,"o":1.855,"t":"2026-11-04T15:55:00Z","v":1434,"vw":1.85642},{"c":1.855,"h":1.855,"l":1.855,"n":4,"o":1.855,"t":"2026-11-04T16:00:00Z","v":427,"vw":1.855},{"c":1.85,"h":1.855,"l":1.84,"n":12,"o":1.85,"t":"2026-11-04T16:05:00Z","v":1130,"vw":1.848661},{"c":1.85,"h":1.85,"l":1.845,"n":15,"o":1.85,"t":"2026-11-04T16:10:00Z","v":632,"vw":1.848333},{"c":1.845,"h":1.85,"l":1.845,"n":10,"o":1.849,"t":"2026-11-04T16:15:00Z","v":465,"vw":1.848204},{"c":1.85,"h":1.85,"l":1.845,"n":18,"o":1.845,"t":"2026-11-04T16:20:00Z","v":1264,"vw":1.848364},{"c":1.835,"h":1.845,"l":1.835,"n":14,"o":1.845,"t":"2026-11-04T16:25:00Z","v":6530,"vw":1.840156},{"c":1.845,"h":1.85,"l":1.84,"n":22,"o":1.84,"t":"2026-11-04T16:30:00Z","v":1044,"vw":1.8476},{"c":1.85,"h":1.85,"l":1.85,"n":9,"o":1.85,"t":"2026-11-04T16:35:00Z","v":417,"vw":1.85},{"c":1.855,"h":1.855,"l":1.85,"n":84,"o":1.85,"t":"2026-11-04T16:40:00Z","v":10733,"vw":1.854804},{"c":1.855,"h":1.855,"l":1.855,"n":1,"o":1.855,"t":"2026-11-04T16:45:00Z","v":100,"vw":1.855},{"c":1.86,"h":1.86,"l":1.85,"n":32,"o":1.85,"t":"2026-11-04T16:50:00Z","v":2540,"vw":1.858672},{"c":1.855,"h":1.855,"l":1.855,"n":8,"o":1.855,"t":"2026-11-04T16:55:00Z","v":265,"vw":1.855},{"c":1.86,"h":1.86,"l":1.8599,"n":7,"o":1.8599,"t":"2026-11-04T17:00:00Z","v":1929,"vw":1.859921},{"c":1.855,"h":1.86,"l":1.855,"n":15,"o":1.855,"t":"2026-11-04T17:05:00Z","v":627,"vw":1.856572},{"c":1.86,"h":1.87,"l":1.855,"n":72,"o":1.86,"t":"2026-11-04T17:10:00Z","v":7319,"vw":1.863745},{"c":1.87,"h":1.87,"l":1.86,"n":33,"o":1.8699,"t":"2026-11-04T17:15:00Z","v":2575,"vw":1.863377},{"c":1.865,"h":1.869,"l":1.86,"n":6,"o":1.869,"t":"2026-11-04T17:20:00Z","v":527,"vw":1.86575},{"c":1.865,"h":1.87,"l":1.865,"n":15,"o":1.865,"t":"2026-11-04T17:25:00Z","v":1272,"vw":1.8665},{"c":1.865,"h":1.865,"l":1.865,"n":4,"o":1.865,"t":"2026-11-04T17:30:00Z","v":209,"vw":1.865},{"c":1.865,"h":1.87,"l":1.865,"n":14,"o":1.87,"t":"2026-11-04T17:35:00Z","v":913,"vw":1.868279},{"c":1.86,"h":1.865,"l":1.86,"n":4,"o":1.865,"t":"2026-11-04T17:40:00Z","v":228,"vw":1.8625},{"c":1.86,"h":1.87,"l":1.86,"n":5,"o":1.865,"t":"2026-11-04T17:45:00Z","v":404,"vw":1.86625},{"c":1.865,"h":1.865,"l":1.86,"n":4,"o":1.865,"t":"2026-11-04T17:50:00Z","v":401,"vw":1.86375},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-11-04T17:55:00Z","v":600,"vw":1.86},{"c":1.87,"h":1.87,"l":1.865,"n":14,"o":1.865,"t":"2026-11-04T18:00:00Z","v":716,"vw":1.8675},{"c":1.87,"h":1.87,"l":1.865,"n":7,"o":1.87,"t":"2026-11-04T18:10:00Z","v":485,"vw":1.86875},{"c":1.865,"h":1.87,"l":1.865,"n":3,"o":1.87,"t":"2026-11-04T18:15:00Z","v":240,"vw":1.867315},{"c":1.865,"h":1.87,"l":1.86,"n":28,"o":1.8693,"t":"2026-11-04T18:20:00Z","v":4645,"vw":1.863803},{"c":1.865,"h":1.87,"l":1.865,"n":4,"o":1.87,"t":"2026-11-04T18:25:00Z","v":342,"vw":1.866667},{"c":1.86,"h":1.86,"l":1.86,"n":5,"o":1.86,"t":"2026-11-04T18:30:00Z","v":105,"vw":1.86},{"c":1.87,"h":1.87,"l":1.865,"n":33,"o":1.865,"t":"2026-11-04T18:35:00Z","v":810,"vw":1.867},{"c":1.865,"h":1.87,"l":1.865,"n":31,"o":1.87,"t":"2026-11-04T18:40:00Z","v":637,"vw":1.868},{"c":1.865,"h":1.865,"l":1.865,"n":4,"o":1.865,"t":"2026-11-04T18:45:00Z","v":245,"vw":1.865},{"c":1.855,"h":1.87,"l":1.855,"n":259,"o":1.865,"t":"2026-11-04T18:50:00Z","v":24894,"vw":1.860926},{"c":1.85,"h":1.86,"l":1.84,"n":141,"o":1.8571,"t":"2026-11-04T18:55:00Z","v":19666,"vw":1.851549},{"c":1.845,"h":1.86,"l":1.845,"n":96,"o":1.85,"t":"2026-11-04T19:00:00Z","v":24540,"vw":1.848638},{"c":1.83,"h":1.845,"l":1.83,"n":15,"o":1.845,"t":"2026-11-04T19:05:00Z","v":1793,"vw":1.838124},{"c":1.83,"h":1.84,"l":1.83,"n":22,"o":1.83,"t":"2026-11-04T19:10:00Z","v":11051,"vw":1.835747},{"c":1.845,"h":1.845,"l":1.83,"n":64,"o":1.83,"t":"2026-11-04T19:15:00Z","v":5439,"vw":1.84119},{"c":1.84,"h":1.85,"l":1.84,"n":6,"o":1.845,"t":"2026-11-04T19:20:00Z","v":627,"vw":1.844167},{"c":1.84,"h":1.84,"l":1.84,"n":7,"o":1.84,"t":"2026-11-04T19:25:00Z","v":453,"vw":1.84},{"c":1.83,"h":1.845,"l":1.83,"n":34,"o":1.845,"t":"2026-11-04T19:30:00Z","v":3000,"vw":1.837805},{"c":1.835,"h":1.8398,"l":1.83,"n":7,"o":1.83,"t":"2026-11-04T19:35:00Z","v":7855,"vw":1.836358},{"c":1.83,"h":1.84,"l":1.83,"n":15,"o":1.84,"t":"2026-11-04T19:40:00Z","v":1318,"vw":1.835909},{"c":1.83,"h":1.8399,"l":1.83,"n":8,"o":1.83,"t":"2026-11-04T19:45:00Z","v":1455,"vw":1.837071},{"c":1.845,"h":1.845,"l":1.8399,"n":33,"o":1.8399,"t":"2026-11-04T19:50:00Z","v":4106,"vw":1.841459},{"c":1.845,"h":1.845,"l":1.84,"n":10,"o":1.845,"t":"2026-11-04T19:55:00Z","v":1179,"vw":1.841878},{"c":1.835,"h":1.845,"l":1.83,"n":28,"o":1.84,"t":"2026-11-04T20:00:00Z","v":2249,"vw":1.839737},{"c":1.83,"h":1.84,"l":1.83,"n":27,"o":1.83,"t":"2026-11-04T20:05:00Z","v":5684,"vw":1.832099},{"c":1.835,"h":1.835,"l":1.83,"n":13,"o":1.835,"t":"2026-11-04T20:10:00Z","v":1070,"vw":1.834448},{"c":1.83,"h":1.835,"l":1.83,"n":30,"o":1.83,"t":"2026-11-04T20:15:00Z","v":2656,"vw":1.8308},{"c":1.83,"h":1.84,"l":1.83,"n":15,"o":1.84,"t":"2026-11-04T20:20:00Z","v":2291,"vw":1.831928},{"c":1.84,"h":1.845,"l":1.83,"n":42,"o":1.835,"t":"2026-11-04T20:25:00Z","v":3652,"vw":1.837482},{"c":1.85,"h":1.85,"l":1.835,"n":22,"o":1.835,"t":"2026-11-04T20:30:00Z","v":6555,"vw":1.839849},{"c":1.845,"h":1.8493,"l":1.84,"n":34,"o":1.845,"t":"2026-11-04T20:35:00Z","v":4835,"vw":1.843849},{"c":1.84,"h":1.85,"l":1.84,"n":27,"o":1.84,"t":"2026-11-04T20:40:00Z","v":1372,"vw":1.845077},{"c":1.845,"h":1.8499,"l":1.84,"n":46,"o":1.8445,"t":"2026-11-04T20:45:00Z","v":2736,"vw":1.845727},{"c":1.85,"h":1.855,"l":1.8399,"n":186,"o":1.845,"t":"2026-11-04T20:50:00Z","v":14768,"vw":1.84422},{"c":1.845,"h":1.85,"l":1.84,"n":229,"o":1.85,"t":"2026-11-04T20:55:00Z","v":27025,"vw":1.847716},{"c":1.85,"h":1.85,"l":1.85,"n":4,"o":1.85,"t":"2026-11-04T21:00:00Z","v":6895,"vw":1.85},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-11-04T21:10:00Z","v":100,"vw":1.86},{"c":1.94,"h":2.4,"l":1.92,"n":61,"o":1.97,"t":"2026-11-04T21:35:00Z","v":19849,"vw":2.119473},{"c":2.13,"h":2.13,"l":1.96,"n":81,"o":2.06,"t":"2026-11-04T21:40:00Z","v":12320,"vw":2.066708},{"c":2.18,"h":2.22,"l":2.1101,"n":148,"o":2.1101,"t":"2026-11-04T21:45:00Z","v":23323,"vw":2.178957},{"c":2.28,"h":2.3,"l":2.12,"n":336,"o":2.15,"t":"2026-11-04T21:50:00Z","v":75024,"vw":2.237158},{"c":2.247,"h":2.29,"l":2.2,"n":209,"o":2.28,"t":"2026-11-04T21:55:00Z","v":32847,"vw":2.266018},{"c":2.1905,"h":2.2473,"l":2.18,"n":126,"o":2.2473,"t":"2026-11-04T22:00:00Z","v":38121,"vw":2.201989},{"c":2.19,"h":2.1975,"l":2.18,"n":24,"o":2.18,"t":"2026-11-04T22:05:00Z","v":4231,"vw":2.18553},{"c":2.12,"h":2.19,"l":2.1,"n":66,"o":2.19,"t":"2026-11-04T22:10:00Z","v":17951,"vw":2.168426},{"c":2.15,"h":2.151,"l":2.14,"n":22,"o":2.15,"t":"2026-11-04T22:15:00Z","v":3643,"vw":2.145853},{"c":2.2015,"h":2.22,"l":2.17,"n":18,"o":2.18,"t":"2026-11-04T22:20:00Z","v":2501,"vw":2.188608},{"c":2.1923,"h":2.21,"l":2.1923,"n":5,"o":2.21,"t":"2026-11-04T22:25:00Z","v":510,"vw":2.196148},{"c":2.19,"h":2.19,"l":2.18,"n":22,"o":2.1854,"t":"2026-11-04T22:30:00Z","v":9104,"vw":2.188615},{"c":2.17,"h":2.1998,"l":2.16,"n":23,"o":2.19,"t":"2026-11-04T22:35:00Z","v":3233,"vw":2.185452},{"c":2.17,"h":2.2,"l":2.17,"n":14,"o":2.1991,"t":"2026-11-04T22:40:00Z","v":4970,"vw":2.194133},{"c":2.209,"h":2.209,"l":2.19,"n":22,"o":2.19,"t":"2026-11-04T22:45:00Z","v":2935,"vw":2.199961},{"c":2.22,"h":2.22,"l":2.2099,"n":18,"o":2.21,"t":"2026-11-04T22:50:00Z","v":7000,"vw":2.215557},{"c":2.19,"h":2.2,"l":2.19,"n":7,"o":2.2,"t":"2026-11-04T22:55:00Z","v":1171,"vw":2.193072},{"c":2.19,"h":2.2,"l":2.18,"n":33,"o":2.19,"t":"2026-11-04T23:00:00Z","v":14635,"vw":2.184496},{"c":2.1899,"h":2.1899,"l":2.1899,"n":4,"o":2.1899,"t":"2026-11-04T23:05:00Z","v":556,"vw":2.1899},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-11-04T23:10:00Z","v":536,"vw":2.19},{"c":2.1885,"h":2.19,"l":2.18,"n":23,"o":2.18,"t":"2026-11-04T23:20:00Z","v":5046,"vw":2.184633},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-11-04T23:25:00Z","v":893,"vw":2.19},{"c":2.2,"h":2.2,"l":2.19,"n":7,"o":2.19,"t":"2026-11-04T23:30:00Z","v":1762,"vw":2.1925},{"c":2.19,"h":2.2,"l":2.19,"n":8,"o":2.1998,"t":"2026-11-04T23:35:00Z","v":1525,"vw":2.195986},{"c":2.18,"h":2.2,"l":2.18,"n":13,"o":2.19,"t":"2026-11-04T23:40:00Z","v":8259,"vw":2.199488},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-11-04T23:45:00Z","v":468,"vw":2.2},{"c":2.22,"h":2.22,"l":2.22,"n":16,"o":2.22,"t":"2026-11-04T23:55:00Z","v":5000,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":10,"o":2.22,"t":"2026-11-05T00:00:00Z","v":2501,"vw":2.22},{"c":2.22,"h":2.25,"l":2.22,"n":31,"o":2.24,"t":"2026-11-05T00:05:00Z","v":5580,"vw":2.236755},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-11-05T00:10:00Z","v":100,"vw":2.26},{"c":2.2299,"h":2.2362,"l":2.2299,"n":20,"o":2.2315,"t":"2026-11-05T00:15:00Z","v":6997,"vw":2.230127},{"c":2.23,"h":2.3,"l":2.23,"n":20,"o":2.23,"t":"2026-11-05T00:20:00Z","v":9828,"vw":2.280647},{"c":2.2992,"h":2.3,"l":2.28,"n":16,"o":2.28,"t":"2026-11-05T00:25:00Z","v":1061,"vw":2.293498},{"c":2.25,"h":2.27,"l":2.25,"n":9,"o":2.27,"t":"2026-11-05T00:30:00Z","v":581,"vw":2.256667},{"c":2.23,"h":2.23,"l":2.23,"n":31,"o":2.23,"t":"2026-11-05T00:35:00Z","v":2152,"vw":2.23},{"c":2.21,"h":2.22,"l":2.21,"n":9,"o":2.22,"t":"2026-11-05T00:40:00Z","v":2716,"vw":2.219189},{"c":2.2,"h":2.2,"l":2.1999,"n":5,"o":2.2,"t":"2026-11-05T00:45:00Z","v":367,"vw":2.199967},{"c":2.2,"h":2.2,"l":2.2,"n":5,"o":2.2,"t":"2026-11-05T00:50:00Z","v":2593,"vw":2.2},{"c":2.38,"h":2.69,"l":2.21,"n":5854,"o":2.4,"t":"2026-11-05T09:00:00Z","v":721067,"vw":2.50037},{"c":2.32,"h":2.37,"l":2.2496,"n":1438,"o":2.37,"t":"2026-11-05T09:05:00Z","v":257866,"vw":2.306419},{"c":2.3,"h":2.33,"l":2.27,"n":724,"o":2.315,"t":"2026-11-05T09:10:00Z","v":128083,"vw":2.300069},{"c":2.3,"h":2.33,"l":2.28,"n":504,"o":2.3009,"t":"2026-11-05T09:15:00Z","v":73147,"vw":2.298154},{"c":2.23,"h":2.31,"l":2.21,"n":1049,"o":2.3091,"t":"2026-11-05T09:20:00Z","v":162473,"vw":2.257844},{"c":2.22,"h":2.28,"l":2.22,"n":524,"o":2.23,"t":"2026-11-05T09:25:00Z","v":59894,"vw":2.245478},{"c":2.231,"h":2.2594,"l":2.21,"n":305,"o":2.2209,"t":"2026-11-05T09:30:00Z","v":40585,"vw":2.233411},{"c":2.3,"h":2.3,"l":2.2301,"n":338,"o":2.2399,"t":"2026-11-05T09:35:00Z","v":41881,"vw":2.271673},{"c":2.35,"h":2.38,"l":2.309,"n":978,"o":2.309,"t":"2026-11-05T09:40:00Z","v":125419,"vw":2.346849},{"c":2.3609,"h":2.41,"l":2.34,"n":839,"o":2.341,"t":"2026-11-05T09:45:00Z","v":143089,"vw":2.381745},{"c":2.3699,"h":2.37,"l":2.35,"n":261,"o":2.365,"t":"2026-11-05T09:50:00Z","v":26566,"vw":2.357297},{"c":2.38,"h":2.38,"l":2.35,"n":273,"o":2.3609,"t":"2026-11-05T09:55:00Z","v":37552,"vw":2.364389},{"c":2.3493,"h":2.43,"l":2.34,"n":567,"o":2.3799,"t":"2026-11-05T10:00:00Z","v":102498,"vw":2.383274},{"c":2.31,"h":2.37,"l":2.31,"n":373,"o":2.35,"t":"2026-11-05T10:05:00Z","v":49123,"vw":2.340191},{"c":2.33,"h":2.34,"l":2.31,"n":245,"o":2.32,"t":"2026-11-05T10:10:00Z","v":31225,"vw":2.321719},{"c":2.32,"h":2.36,"l":2.32,"n":205,"o":2.3291,"t":"2026-11-05T10:15:00Z","v":36864,"vw":2.34126},{"c":2.2909,"h":2.31,"l":2.29,"n":346,"o":2.31,"t":"2026-11-05T10:20:00Z","v":38317,"vw":2.298097},{"c":2.2991,"h":2.31,"l":2.29,"n":105,"o":2.29,"t":"2026-11-05T10:25:00Z","v":14303,"vw":2.299215},{"c":2.2901,"h":2.31,"l":2.29,"n":90,"o":2.2994,"t":"2026-11-05T10:30:00Z","v":9122,"vw":2.303803},{"c":2.31,"h":2.36,"l":2.29,"n":227,"o":2.2999,"t":"2026-11-05T10:35:00Z","v":50616,"vw":2.325465},{"c":2.33,"h":2.33,"l":2.31,"n":107,"o":2.31,"t":"2026-11-05T10:40:00Z","v":32204,"vw":2.321418},{"c":2.32,"h":2.33,"l":2.32,"n":98,"o":2.32,"t":"2026-11-05T10:45:00Z","v":13362,"vw":2.324976},{"c":2.3101,"h":2.33,"l":2.29,"n":147,"o":2.33,"t":"2026-11-05T10:50:00Z","v":19310,"vw":2.303586},{"c":2.31,"h":2.32,"l":2.3,"n":114,"o":2.32,"t":"2026-11-05T10:55:00Z","v":7577,"vw":2.313029},{"c":2.31,"h":2.3103,"l":2.3,"n":76,"o":2.3093,"t":"2026-11-05T11:00:00Z","v":8529,"vw":2.304684},{"c":2.32,"h":2.33,"l":2.28,"n":211,"o":2.31,"t":"2026-11-05T11:05:00Z","v":28230,"vw":2.306592},{"c":2.3597,"h":2.37,"l":2.32,"n":327,"o":2.33,"t":"2026-11-05T11:10:00Z","v":43471,"vw":2.347235},{"c":2.331,"h":2.36,"l":2.3202,"n":255,"o":2.36,"t":"2026-11-05T11:15:00Z","v":34194,"vw":2.340606},{"c":2.35,"h":2.37,"l":2.33,"n":177,"o":2.34,"t":"2026-11-05T11:20:00Z","v":18327,"vw":2.352064},{"c":2.35,"h":2.35,"l":2.33,"n":170,"o":2.34,"t":"2026-11-05T11:25:00Z","v":13618,"vw":2.341716},{"c":2.33,"h":2.355,"l":2.33,"n":114,"o":2.355,"t":"2026-11-05T11:30:00Z","v":13829,"vw":2.342673},{"c":2.3698,"h":2.375,"l":2.32,"n":261,"o":2.33,"t":"2026-11-05T11:35:00Z","v":46240,"vw":2.34804},{"c":2.355,"h":2.43,"l":2.33,"n":325,"o":2.37,"t":"2026-11-05T11:40:00Z","v":35611,"vw":2.351865},{"c":2.34,"h":2.36,"l":2.34,"n":70,"o":2.36,"t":"2026-11-05T11:45:00Z","v":18997,"vw":2.347932},{"c":2.34,"h":2.35,"l":2.33,"n":79,"o":2.34,"t":"2026-11-05T11:50:00Z","v":15843,"vw":2.335125},{"c":2.35,"h":2.36,"l":2.32,"n":142,"o":2.34,"t":"2026-11-05T11:55:00Z","v":14385,"vw":2.338168},{"c":2.32,"h":2.3585,"l":2.31,"n":184,"o":2.3503,"t":"2026-11-05T12:00:00Z","v":45454,"vw":2.338637},{"c":2.325,"h":2.3486,"l":2.31,"n":133,"o":2.32,"t":"2026-11-05T12:05:00Z","v":20636,"vw":2.329844},{"c":2.32,"h":2.33,"l":2.31,"n":164,"o":2.3202,"t":"2026-11-05T12:10:00Z","v":24767,"vw":2.317306},{"c":2.315,"h":2.33,"l":2.31,"n":117,"o":2.31,"t":"2026-11-05T12:15:00Z","v":10296,"vw":2.316109},{"c":2.32,"h":2.325,"l":2.295,"n":212,"o":2.3103,"t":"2026-11-05T12:20:00Z","v":43908,"vw":2.306828},{"c":2.3,"h":2.33,"l":2.27,"n":255,"o":2.32,"t":"2026-11-05T12:25:00Z","v":44614,"vw":2.295686},{"c":2.28,"h":2.3107,"l":2.26,"n":174,"o":2.3,"t":"2026-11-05T12:30:00Z","v":22603,"vw":2.28579},{"c":2.3,"h":2.305,"l":2.28,"n":114,"o":2.28,"t":"2026-11-05T12:35:00Z","v":15412,"vw":2.294575},{"c":2.3,"h":2.31,"l":2.3,"n":114,"o":2.3085,"t":"2026-11-05T12:40:00Z","v":13542,"vw":2.305872},{"c":2.319,"h":2.319,"l":2.3,"n":94,"o":2.3085,"t":"2026-11-05T12:45:00Z","v":16331,"vw":2.308485},{"c":2.33,"h":2.33,"l":2.3185,"n":98,"o":2.3193,"t":"2026-11-05T12:50:00Z","v":24902,"vw":2.325346},{"c":2.3202,"h":2.33,"l":2.32,"n":82,"o":2.33,"t":"2026-11-05T12:55:00Z","v":18913,"vw":2.322328},{"c":2.32,"h":2.33,"l":2.31,"n":180,"o":2.32,"t":"2026-11-05T13:00:00Z","v":28385,"vw":2.32376},{"c":2.2994,"h":2.32,"l":2.29,"n":166,"o":2.3199,"t":"2026-11-05T13:05:00Z","v":26059,"vw":2.303557},{"c":2.33,"h":2.3394,"l":2.28,"n":161,"o":2.29,"t":"2026-11-05T13:10:00Z","v":21155,"vw":2.30158},{"c":2.3599,"h":2.37,"l":2.33,"n":661,"o":2.339,"t":"2026-11-05T13:15:00Z","v":102293,"vw":2.356445},{"c":2.32,"h":2.3597,"l":2.32,"n":260,"o":2.3597,"t":"2026-11-05T13:20:00Z","v":43136,"vw":2.331655},{"c":2.31,"h":2.33,"l":2.3,"n":165,"o":2.32,"t":"2026-11-05T13:25:00Z","v":19056,"vw":2.31828},{"c":2.318,"h":2.32,"l":2.3,"n":116,"o":2.31,"t":"2026-11-05T13:30:00Z","v":51650,"vw":2.311576},{"c":2.3098,"h":2.32,"l":2.3,"n":184,"o":2.32,"t":"2026-11-05T13:35:00Z","v":36480,"vw":2.303826},{"c":2.3093,"h":2.32,"l":2.3,"n":79,"o":2.31,"t":"2026-11-05T13:40:00Z","v":12821,"vw":2.309451},{"c":2.38,"h":2.48,"l":2.24,"n":2383,"o":2.3091,"t":"2026-11-05T13:45:00Z","v":307326,"vw":2.320018},{"c":2.39,"h":2.48,"l":2.33,"n":2213,"o":2.38,"t":"2026-11-05T13:50:00Z","v":265407,"vw":2.383664},{"c":2.3742,"h":2.41,"l":2.37,"n":510,"o":2.4,"t":"2026-11-05T13:55:00Z","v":81854,"vw":2.392509},{"c":2.39,"h":2.4062,"l":2.37,"n":305,"o":2.3779,"t":"2026-11-05T14:00:00Z","v":62067,"vw":2.38993},{"c":2.36,"h":2.3805,"l":2.35,"n":331,"o":2.38,"t":"2026-11-05T14:05:00Z","v":51885,"vw":2.366954},{"c":2.3682,"h":2.39,"l":2.35,"n":237,"o":2.35,"t":"2026-11-05T14:10:00Z","v":31039,"vw":2.368791},{"c":2.39,"h":2.4,"l":2.36,"n":257,"o":2.3682,"t":"2026-11-05T14:15:00Z","v":43437,"vw":2.382934},{"c":2.39,"h":2.39,"l":2.371,"n":139,"o":2.3892,"t":"2026-11-05T14:20:00Z","v":22962,"vw":2.382208},{"c":2.4903,"h":2.4903,"l":2.39,"n":839,"o":2.39,"t":"2026-11-05T14:25:00Z","v":127341,"vw":2.454099},{"c":2.385,"h":2.5599,"l":2.26,"n":4096,"o":2.49,"t":"2026-11-05T14:30:00Z","v":931006,"vw":2.443076},{"c":2.415,"h":2.45,"l":2.37,"n":1398,"o":2.3899,"t":"2026-11-05T14:35:00Z","v":355748,"vw":2.414},{"c":2.3901,"h":2.46,"l":2.37,"n":1053,"o":2.41,"t":"2026-11-05T14:40:00Z","v":297055,"vw":2.408552},{"c":2.465,"h":2.5,"l":2.32,"n":1912,"o":2.3997,"t":"2026-11-05T14:45:00Z","v":568967,"vw":2.421359},{"c":2.4905,"h":2.53,"l":2.46,"n":1503,"o":2.465,"t":"2026-11-05T14:50:00Z","v":497825,"vw":2.496141},{"c":2.495,"h":2.51,"l":2.47,"n":706,"o":2.49,"t":"2026-11-05T14:55:00Z","v":203951,"vw":2.485033},{"c":2.45,"h":2.495,"l":2.42,"n":1020,"o":2.495,"t":"2026-11-05T15:00:00Z","v":246474,"vw":2.458483},{"c":2.45,"h":2.46,"l":2.4,"n":660,"o":2.45,"t":"2026-11-05T15:05:00Z","v":206854,"vw":2.429941},{"c":2.42,"h":2.47,"l":2.41,"n":419,"o":2.4584,"t":"2026-11-05T15:10:00Z","v":129356,"vw":2.428766},{"c":2.29,"h":2.4297,"l":2.27,"n":1516,"o":2.42,"t":"2026-11-05T15:15:00Z","v":392331,"vw":2.346927},{"c":2.31,"h":2.35,"l":2.27,"n":843,"o":2.285,"t":"2026-11-05T15:20:00Z","v":190447,"vw":2.313199},{"c":2.31,"h":2.3101,"l":2.24,"n":713,"o":2.31,"t":"2026-11-05T15:25:00Z","v":153336,"vw":2.283935},{"c":2.3199,"h":2.33,"l":2.305,"n":278,"o":2.3099,"t":"2026-11-05T15:30:00Z","v":87139,"vw":2.313363},{"c":2.285,"h":2.34,"l":2.26,"n":365,"o":2.315,"t":"2026-11-05T15:35:00Z","v":63931,"vw":2.314636},{"c":2.3401,"h":2.35,"l":2.2801,"n":217,"o":2.285,"t":"2026-11-05T15:40:00Z","v":64749,"vw":2.327914},{"c":2.305,"h":2.36,"l":2.29,"n":316,"o":2.3401,"t":"2026-11-05T15:45:00Z","v":131522,"vw":2.323118},{"c":2.3899,"h":2.39,"l":2.3,"n":606,"o":2.3002,"t":"2026-11-05T15:50:00Z","v":154185,"vw":2.364903},{"c":2.32,"h":2.39,"l":2.3,"n":443,"o":2.385,"t":"2026-11-05T15:55:00Z","v":111997,"vw":2.355215},{"c":2.305,"h":2.33,"l":2.305,"n":213,"o":2.31,"t":"2026-11-05T16:00:00Z","v":39369,"vw":2.312103},{"c":2.3001,"h":2.3299,"l":2.3,"n":226,"o":2.305,"t":"2026-11-05T16:05:00Z","v":51649,"vw":2.309126},{"c":2.2611,"h":2.31,"l":2.26,"n":268,"o":2.3015,"t":"2026-11-05T16:10:00Z","v":59280,"vw":2.276512},{"c":2.26,"h":2.28,"l":2.25,"n":321,"o":2.2601,"t":"2026-11-05T16:15:00Z","v":80069,"vw":2.257551},{"c":2.2702,"h":2.29,"l":2.26,"n":196,"o":2.2601,"t":"2026-11-05T16:20:00Z","v":33889,"vw":2.273565},{"c":2.25,"h":2.28,"l":2.25,"n":120,"o":2.27,"t":"2026-11-05T16:25:00Z","v":17774,"vw":2.260887},{"c":2.27,"h":2.28,"l":2.2502,"n":159,"o":2.2516,"t":"2026-11-05T16:30:00Z","v":32991,"vw":2.271497},{"c":2.295,"h":2.32,"l":2.2701,"n":402,"o":2.2701,"t":"2026-11-05T16:35:00Z","v":135024,"vw":2.296415},{"c":2.3491,"h":2.355,"l":2.28,"n":241,"o":2.29,"t":"2026-11-05T16:40:00Z","v":92600,"vw":2.320099},{"c":2.335,"h":2.35,"l":2.325,"n":229,"o":2.3345,"t":"2026-11-05T16:45:00Z","v":48439,"vw":2.336791},{"c":2.34,"h":2.36,"l":2.33,"n":281,"o":2.335,"t":"2026-11-05T16:50:00Z","v":72835,"vw":2.34346},{"c":2.34,"h":2.3427,"l":2.3153,"n":199,"o":2.34,"t":"2026-11-05T16:55:00Z","v":62058,"vw":2.330191},{"c":2.33,"h":2.33,"l":2.32,"n":147,"o":2.33,"t":"2026-11-05T17:00:00Z","v":37448,"vw":2.326587},{"c":2.3216,"h":2.3311,"l":2.32,"n":107,"o":2.325,"t":"2026-11-05T17:05:00Z","v":16627,"vw":2.323675},{"c":2.34,"h":2.34,"l":2.32,"n":74,"o":2.325,"t":"2026-11-05T17:10:00Z","v":12918,"vw":2.331423},{"c":2.34,"h":2.34,"l":2.3212,"n":314,"o":2.335,"t":"2026-11-05T17:15:00Z","v":45244,"vw":2.336212},{"c":2.36,"h":2.37,"l":2.34,"n":145,"o":2.35,"t":"2026-11-05T17:20:00Z","v":32520,"vw":2.351376},{"c":2.3588,"h":2.38,"l":2.355,"n":303,"o":2.36,"t":"2026-11-05T17:25:00Z","v":72363,"vw":2.36729},{"c":2.42,"h":2.42,"l":2.36,"n":312,"o":2.36,"t":"2026-11-05T17:30:00Z","v":83509,"vw":2.391314},{"c":2.39,"h":2.4147,"l":2.39,"n":403,"o":2.41,"t":"2026-11-05T17:35:00Z","v":53668,"vw":2.400912},{"c":2.3701,"h":2.39,"l":2.36,"n":138,"o":2.39,"t":"2026-11-05T17:40:00Z","v":21199,"vw":2.372601},{"c":2.365,"h":2.38,"l":2.34,"n":171,"o":2.3701,"t":"2026-11-05T17:45:00Z","v":22331,"vw":2.364954},{"c":2.37,"h":2.37,"l":2.35,"n":117,"o":2.37,"t":"2026-11-05T17:50:00Z","v":18555,"vw":2.358559},{"c":2.35,"h":2.37,"l":2.33,"n":229,"o":2.3674,"t":"2026-11-05T17:55:00Z","v":39103,"vw":2.353332},{"c":2.32,"h":2.345,"l":2.32,"n":127,"o":2.345,"t":"2026-11-05T18:00:00Z","v":23201,"vw":2.326755},{"c":2.3399,"h":2.34,"l":2.32,"n":60,"o":2.325,"t":"2026-11-05T18:05:00Z","v":6798,"vw":2.332114},{"c":2.3312,"h":2.345,"l":2.32,"n":342,"o":2.34,"t":"2026-11-05T18:10:00Z","v":183063,"vw":2.324401},{"c":2.3202,"h":2.3302,"l":2.32,"n":56,"o":2.3302,"t":"2026-11-05T18:15:00Z","v":7248,"vw":2.325219},{"c":2.32,"h":2.325,"l":2.31,"n":108,"o":2.3211,"t":"2026-11-05T18:20:00Z","v":11430,"vw":2.322158},{"c":2.3519,"h":2.36,"l":2.325,"n":92,"o":2.325,"t":"2026-11-05T18:25:00Z","v":30310,"vw":2.34395},{"c":2.34,"h":2.3679,"l":2.34,"n":79,"o":2.36,"t":"2026-11-05T18:30:00Z","v":13819,"vw":2.357257},{"c":2.3313,"h":2.34,"l":2.33,"n":37,"o":2.34,"t":"2026-11-05T18:35:00Z","v":4496,"vw":2.335273},{"c":2.3431,"h":2.345,"l":2.3301,"n":40,"o":2.335,"t":"2026-11-05T18:40:00Z","v":9380,"vw":2.340185},{"c":2.345,"h":2.35,"l":2.34,"n":32,"o":2.345,"t":"2026-11-05T18:45:00Z","v":10221,"vw":2.341905},{"c":2.355,"h":2.36,"l":2.34,"n":97,"o":2.34,"t":"2026-11-05T18:50:00Z","v":12474,"vw":2.354684},{"c":2.36,"h":2.36,"l":2.34,"n":94,"o":2.355,"t":"2026-11-05T18:55:00Z","v":24104,"vw":2.351822},{"c":2.355,"h":2.36,"l":2.33,"n":86,"o":2.355,"t":"2026-11-05T19:00:00Z","v":26831,"vw":2.345081},{"c":2.375,"h":2.38,"l":2.3511,"n":115,"o":2.3511,"t":"2026-11-05T19:05:00Z","v":23968,"vw":2.371545},{"c":2.38,"h":2.3999,"l":2.3701,"n":168,"o":2.3745,"t":"2026-11-05T19:10:00Z","v":35618,"vw":2.38459},{"c":2.355,"h":2.39,"l":2.355,"n":143,"o":2.39,"t":"2026-11-05T19:15:00Z","v":27224,"vw":2.368108},{"c":2.36,"h":2.365,"l":2.3501,"n":40,"o":2.36,"t":"2026-11-05T19:20:00Z","v":9722,"vw":2.359926},{"c":2.35,"h":2.37,"l":2.35,"n":92,"o":2.3689,"t":"2026-11-05T19:25:00Z","v":16978,"vw":2.365015},{"c":2.365,"h":2.3999,"l":2.355,"n":501,"o":2.359,"t":"2026-11-05T19:30:00Z","v":27527,"vw":2.366395},{"c":2.35,"h":2.365,"l":2.35,"n":90,"o":2.3612,"t":"2026-11-05T19:35:00Z","v":12331,"vw":2.357731},{"c":2.3628,"h":2.3628,"l":2.3408,"n":85,"o":2.35,"t":"2026-11-05T19:40:00Z","v":13909,"vw":2.350009},{"c":2.35,"h":2.37,"l":2.35,"n":59,"o":2.36,"t":"2026-11-05T19:45:00Z","v":6120,"vw":2.359005},{"c":2.335,"h":2.355,"l":2.335,"n":75,"o":2.355,"t":"2026-11-05T19:50:00Z","v":8360,"vw":2.345563},{"c":2.33,"h":2.3358,"l":2.32,"n":87,"o":2.3302,"t":"2026-11-05T19:55:00Z","v":18559,"vw":2.329873},{"c":2.3001,"h":2.34,"l":2.3,"n":196,"o":2.3207,"t":"2026-11-05T20:00:00Z","v":33700,"vw":2.308987},{"c":2.3289,"h":2.335,"l":2.3054,"n":124,"o":2.3054,"t":"2026-11-05T20:05:00Z","v":17048,"vw":2.321711},{"c":2.3681,"h":2.3681,"l":2.325,"n":95,"o":2.325,"t":"2026-11-05T20:10:00Z","v":19325,"vw":2.343407},{"c":2.37,"h":2.395,"l":2.36,"n":350,"o":2.365,"t":"2026-11-05T20:15:00Z","v":57131,"vw":2.369764},{"c":2.35,"h":2.3709,"l":2.35,"n":66,"o":2.37,"t":"2026-11-05T20:20:00Z","v":4875,"vw":2.357379},{"c":2.35,"h":2.36,"l":2.3408,"n":54,"o":2.345,"t":"2026-11-05T20:25:00Z","v":6042,"vw":2.347484},{"c":2.345,"h":2.35,"l":2.3282,"n":153,"o":2.35,"t":"2026-11-05T20:30:00Z","v":27316,"vw":2.338261},{"c":2.35,"h":2.36,"l":2.3402,"n":125,"o":2.345,"t":"2026-11-05T20:35:00Z","v":10883,"vw":2.349863},{"c":2.3688,"h":2.3855,"l":2.34,"n":261,"o":2.35,"t":"2026-11-05T20:40:00Z","v":56728,"vw":2.359707},{"c":2.37,"h":2.385,"l":2.365,"n":242,"o":2.365,"t":"2026-11-05T20:45:00Z","v":32770,"vw":2.375726},{"c":2.375,"h":2.38,"l":2.37,"n":287,"o":2.38,"t":"2026-11-05T20:50:00Z","v":51678,"vw":2.374466},{"c":2.38,"h":2.405,"l":2.38,"n":1038,"o":2.38,"t":"2026-11-05T20:55:00Z","v":181796,"vw":2.392302},{"c":2.3701,"h":2.4,"l":2.37,"n":51,"o":2.4,"t":"2026-11-05T21:00:00Z","v":72607,"vw":2.397103},{"c":2.33,"h":2.37,"l":2.31,"n":63,"o":2.37,"t":"2026-11-05T21:05:00Z","v":8067,"vw":2.35759},{"c":2.3301,"h":2.3301,"l":2.31,"n":18,"o":2.32,"t":"2026-11-05T21:10:00Z","v":3398,"vw":2.324515},{"c":2.33,"h":2.38,"l":2.33,"n":18,"o":2.33,"t":"2026-11-05T21:15:00Z","v":2477,"vw":2.339818},{"c":2.38,"h":2.38,"l":2.33,"n":15,"o":2.33,"t":"2026-11-05T21:20:00Z","v":2548,"vw":2.337183},{"c":2.33,"h":2.3316,"l":2.33,"n":7,"o":2.33,"t":"2026-11-05T21:25:00Z","v":1513,"vw":2.33056},{"c":2.38,"h":2.38,"l":2.33,"n":14,"o":2.34,"t":"2026-11-05T21:30:00Z","v":1246,"vw":2.359539},{"c":2.3155,"h":2.38,"l":2.31,"n":40,"o":2.38,"t":"2026-11-05T21:35:00Z","v":2109,"vw":2.33243},{"c":2.37,"h":2.37,"l":2.32,"n":23,"o":2.37,"t":"2026-11-05T21:40:00Z","v":5607,"vw":2.335922},{"c":2.32,"h":2.37,"l":2.32,"n":13,"o":2.3232,"t":"2026-11-05T21:45:00Z","v":1483,"vw":2.338044},{"c":2.36,"h":2.37,"l":2.32,"n":19,"o":2.33,"t":"2026-11-05T21:50:00Z","v":2956,"vw":2.336718},{"c":2.36,"h":2.36,"l":2.32,"n":14,"o":2.36,"t":"2026-11-05T21:55:00Z","v":2349,"vw":2.336896},{"c":2.3242,"h":2.37,"l":2.3221,"n":12,"o":2.3221,"t":"2026-11-05T22:00:00Z","v":1161,"vw":2.340176},{"c":2.37,"h":2.37,"l":2.37,"n":14,"o":2.37,"t":"2026-11-05T22:05:00Z","v":861,"vw":2.37},{"c":2.37,"h":2.37,"l":2.32,"n":5,"o":2.32,"t":"2026-11-05T22:10:00Z","v":323,"vw":2.350389},{"c":2.36,"h":2.36,"l":2.32,"n":11,"o":2.36,"t":"2026-11-05T22:15:00Z","v":1056,"vw":2.338429},{"c":2.36,"h":2.37,"l":2.33,"n":17,"o":2.33,"t":"2026-11-05T22:20:00Z","v":2106,"vw":2.355832},{"c":2.36,"h":2.36,"l":2.3403,"n":14,"o":2.36,"t":"2026-11-05T22:25:00Z","v":931,"vw":2.349393},{"c":2.35,"h":2.36,"l":2.34,"n":22,"o":2.34,"t":"2026-11-05T22:30:00Z","v":1284,"vw":2.350357},{"c":2.36,"h":2.37,"l":2.3403,"n":21,"o":2.35,"t":"2026-11-05T22:35:00Z","v":2325,"vw":2.354077},{"c":2.36,"h":2.36,"l":2.35,"n":8,"o":2.36,"t":"2026-11-05T22:40:00Z","v":801,"vw":2.358496},{"c":2.3407,"h":2.37,"l":2.34,"n":22,"o":2.37,"t":"2026-11-05T22:45:00Z","v":2978,"vw":2.358074},{"c":2.3404,"h":2.35,"l":2.34,"n":18,"o":2.3406,"t":"2026-11-05T22:50:00Z","v":1300,"vw":2.341555},{"c":2.34,"h":2.35,"l":2.34,"n":13,"o":2.3409,"t":"2026-11-05T22:55:00Z","v":886,"vw":2.345873},{"c":2.35,"h":2.36,"l":2.3404,"n":32,"o":2.3404,"t":"2026-11-05T23:00:00Z","v":2493,"vw":2.350774},{"c":2.3592,"h":2.3592,"l":2.34,"n":16,"o":2.34,"t":"2026-11-05T23:05:00Z","v":1752,"vw":2.349107},{"c":2.3409,"h":2.3593,"l":2.34,"n":17,"o":2.34,"t":"2026-11-05T23:15:00Z","v":1840,"vw":2.351381},{"c":2.35,"h":2.35,"l":2.35,"n":23,"o":2.35,"t":"2026-11-05T23:20:00Z","v":958,"vw":2.35},{"c":2.34,"h":2.35,"l":2.34,"n":24,"o":2.34,"t":"2026-11-05T23:25:00Z","v":2930,"vw":2.340909},{"c":2.35,"h":2.35,"l":2.34,"n":22,"o":2.34,"t":"2026-11-05T23:30:00Z","v":1318,"vw":2.342343},{"c":2.3408,"h":2.3408,"l":2.3408,"n":1,"o":2.3408,"t":"2026-11-05T23:40:00Z","v":213,"vw":2.3408},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-11-05T23:45:00Z","v":4015,"vw":2.35},{"c":2.38,"h":2.38,"l":2.35,"n":15,"o":2.35,"t":"2026-11-05T23:50:00Z","v":4580,"vw":2.366391},{"c":2.3631,"h":2.3631,"l":2.3631,"n":2,"o":2.3631,"t":"2026-11-05T23:55:00Z","v":194,"vw":2.3631},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-11-06T00:00:00Z","v":137,"vw":2.36},{"c":2.36,"h":2.3601,"l":2.34,"n":26,"o":2.36,"t":"2026-11-06T00:05:00Z","v":8303,"vw":2.343706},{"c":2.36,"h":2.3601,"l":2.36,"n":6,"o":2.3601,"t":"2026-11-06T00:10:00Z","v":894,"vw":2.360083},{"c":2.34,"h":2.35,"l":2.34,"n":8,"o":2.35,"t":"2026-11-06T00:15:00Z","v":890,"vw":2.346618},{"c":2.34,"h":2.34,"l":2.34,"n":3,"o":2.34,"t":"2026-11-06T00:20:00Z","v":758,"vw":2.34},{"c":2.3446,"h":2.3446,"l":2.3407,"n":3,"o":2.3407,"t":"2026-11-06T00:25:00Z","v":603,"vw":2.343949},{"c":2.34,"h":2.3407,"l":2.34,"n":9,"o":2.34,"t":"2026-11-06T00:30:00Z","v":4279,"vw":2.34003},{"c":2.34,"h":2.36,"l":2.34,"n":5,"o":2.36,"t":"2026-11-06T00:50:00Z","v":441,"vw":2.344673},{"c":2.34,"h":2.35,"l":2.34,"n":11,"o":2.3415,"t":"2026-11-06T00:55:00Z","v":2678,"vw":2.343604},{"c":2.3448,"h":2.3448,"l":2.25,"n":146,"o":2.25,"t":"2026-11-06T09:00:00Z","v":6407,"vw":2.290728},{"c":2.39,"h":2.39,"l":2.27,"n":20,"o":2.27,"t":"2026-11-06T09:05:00Z","v":2882,"vw":2.333586},{"c":2.39,"h":2.39,"l":2.36,"n":5,"o":2.36,"t":"2026-11-06T09:10:00Z","v":1948,"vw":2.365114},{"c":2.36,"h":2.36,"l":2.36,"n":3,"o":2.36,"t":"2026-11-06T09:20:00Z","v":130,"vw":2.36},{"c":2.38,"h":2.38,"l":2.38,"n":4,"o":2.38,"t":"2026-11-06T09:25:00Z","v":130,"vw":2.38},{"c":2.3431,"h":2.3431,"l":2.3431,"n":2,"o":2.3431,"t":"2026-11-06T09:45:00Z","v":2200,"vw":2.3431},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-11-06T09:50:00Z","v":593,"vw":2.37},{"c":2.375,"h":2.375,"l":2.375,"n":4,"o":2.375,"t":"2026-11-06T09:55:00Z","v":128,"vw":2.375},{"c":2.35,"h":2.3705,"l":2.35,"n":7,"o":2.3705,"t":"2026-11-06T10:00:00Z","v":3721,"vw":2.356597},{"c":2.35,"h":2.35,"l":2.35,"n":4,"o":2.35,"t":"2026-11-06T10:05:00Z","v":853,"vw":2.35},{"c":2.345,"h":2.35,"l":2.34,"n":5,"o":2.35,"t":"2026-11-06T10:10:00Z","v":1169,"vw":2.345338},{"c":2.3404,"h":2.35,"l":2.3404,"n":3,"o":2.3405,"t":"2026-11-06T10:15:00Z","v":1674,"vw":2.341007},{"c":2.33,"h":2.35,"l":2.33,"n":18,"o":2.345,"t":"2026-11-06T10:20:00Z","v":3283,"vw":2.343014},{"c":2.32,"h":2.32,"l":2.3005,"n":5,"o":2.3005,"t":"2026-11-06T10:30:00Z","v":1490,"vw":2.310129},{"c":2.32,"h":2.33,"l":2.3046,"n":6,"o":2.3046,"t":"2026-11-06T10:35:00Z","v":6642,"vw":2.312416},{"c":2.33,"h":2.33,"l":2.33,"n":4,"o":2.33,"t":"2026-11-06T10:40:00Z","v":198,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-11-06T10:45:00Z","v":1652,"vw":2.33},{"c":2.33,"h":2.36,"l":2.33,"n":9,"o":2.36,"t":"2026-11-06T10:50:00Z","v":442,"vw":2.346957},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-11-06T10:55:00Z","v":200,"vw":2.31},{"c":2.32,"h":2.32,"l":2.32,"n":5,"o":2.32,"t":"2026-11-06T11:00:00Z","v":167,"vw":2.32},{"c":2.32,"h":2.32,"l":2.32,"n":5,"o":2.32,"t":"2026-11-06T11:10:00Z","v":435,"vw":2.32},{"c":2.32,"h":2.3224,"l":2.32,"n":2,"o":2.3224,"t":"2026-11-06T11:20:00Z","v":426,"vw":2.321352},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-11-06T11:25:00Z","v":202,"vw":2.31},{"c":2.31,"h":2.32,"l":2.31,"n":4,"o":2.32,"t":"2026-11-06T11:30:00Z","v":2611,"vw":2.319449},{"c":2.32,"h":2.335,"l":2.32,"n":12,"o":2.32,"t":"2026-11-06T11:40:00Z","v":3065,"vw":2.323618},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-11-06T11:55:00Z","v":160,"vw":2.34},{"c":2.33,"h":2.35,"l":2.33,"n":3,"o":2.35,"t":"2026-11-06T12:00:00Z","v":241,"vw":2.34},{"c":2.3205,"h":2.3205,"l":2.32,"n":3,"o":2.32,"t":"2026-11-06T12:05:00Z","v":232,"vw":2.320277},{"c":2.3224,"h":2.3224,"l":2.3224,"n":3,"o":2.3224,"t":"2026-11-06T12:10:00Z","v":342,"vw":2.3224},{"c":2.3209,"h":2.3209,"l":2.3209,"n":1,"o":2.3209,"t":"2026-11-06T12:15:00Z","v":352,"vw":2.3209},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-11-06T12:25:00Z","v":100,"vw":2.32},{"c":2.3206,"h":2.3206,"l":2.3206,"n":2,"o":2.3206,"t":"2026-11-06T12:30:00Z","v":220,"vw":2.3206},{"c":2.3201,"h":2.3201,"l":2.3201,"n":2,"o":2.3201,"t":"2026-11-06T12:35:00Z","v":544,"vw":2.3201},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-11-06T12:40:00Z","v":352,"vw":2.32},{"c":2.34,"h":2.34,"l":2.34,"n":4,"o":2.34,"t":"2026-11-06T12:45:00Z","v":148,"vw":2.34},{"c":2.33,"h":2.34,"l":2.33,"n":9,"o":2.33,"t":"2026-11-06T12:55:00Z","v":2295,"vw":2.332338},{"c":2.33,"h":2.33,"l":2.33,"n":4,"o":2.33,"t":"2026-11-06T13:00:00Z","v":1561,"vw":2.33},{"c":2.32,"h":2.32,"l":2.32,"n":10,"o":2.32,"t":"2026-11-06T13:10:00Z","v":772,"vw":2.32},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-11-06T13:15:00Z","v":956,"vw":2.32},{"c":2.33,"h":2.33,"l":2.322,"n":2,"o":2.322,"t":"2026-11-06T13:25:00Z","v":485,"vw":2.325299},{"c":2.3239,"h":2.34,"l":2.3239,"n":5,"o":2.34,"t":"2026-11-06T13:30:00Z","v":925,"vw":2.336897},{"c":2.32,"h":2.32,"l":2.32,"n":5,"o":2.32,"t":"2026-11-06T13:35:00Z","v":185,"vw":2.32},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-11-06T13:40:00Z","v":307,"vw":2.32},{"c":2.34,"h":2.34,"l":2.34,"n":31,"o":2.34,"t":"2026-11-06T13:50:00Z","v":457,"vw":2.34},{"c":2.36,"h":2.38,"l":2.32,"n":9,"o":2.35,"t":"2026-11-06T13:55:00Z","v":1338,"vw":2.366382},{"c":2.35,"h":2.35,"l":2.32,"n":4,"o":2.32,"t":"2026-11-06T14:05:00Z","v":1985,"vw":2.323311},{"c":2.33,"h":2.345,"l":2.32,"n":4,"o":2.3201,"t":"2026-11-06T14:10:00Z","v":738,"vw":2.327472},{"c":2.43,"h":2.43,"l":2.33,"n":27,"o":2.4,"t":"2026-11-06T14:25:00Z","v":2544,"vw":2.381089},{"c":2.485,"h":2.53,"l":2.4001,"n":356,"o":2.44,"t":"2026-11-06T14:30:00Z","v":102840,"vw":2.480305},{"c":2.5021,"h":2.51,"l":2.43,"n":106,"o":2.4909,"t":"2026-11-06T14:35:00Z","v":17784,"vw":2.47908},{"c":2.65,"h":2.65,"l":2.5089,"n":554,"o":2.5089,"t":"2026-11-06T14:40:00Z","v":167644,"vw":2.572033},{"c":2.62,"h":2.66,"l":2.59,"n":283,"o":2.65,"t":"2026-11-06T14:45:00Z","v":66643,"vw":2.634937},{"c":2.6217,"h":2.67,"l":2.62,"n":294,"o":2.62,"t":"2026-11-06T14:50:00Z","v":44989,"vw":2.637417},{"c":2.57,"h":2.635,"l":2.55,"n":300,"o":2.6201,"t":"2026-11-06T14:55:00Z","v":84632,"vw":2.581235},{"c":2.44,"h":2.57,"l":2.44,"n":252,"o":2.56,"t":"2026-11-06T15:00:00Z","v":98049,"vw":2.499582},{"c":2.42,"h":2.475,"l":2.41,"n":94,"o":2.44,"t":"2026-11-06T15:05:00Z","v":21160,"vw":2.442277},{"c":2.405,"h":2.4301,"l":2.3774,"n":176,"o":2.42,"t":"2026-11-06T15:10:00Z","v":33870,"vw":2.395859},{"c":2.465,"h":2.4782,"l":2.405,"n":129,"o":2.405,"t":"2026-11-06T15:15:00Z","v":47046,"vw":2.433861},{"c":2.481,"h":2.5,"l":2.46,"n":84,"o":2.47,"t":"2026-11-06T15:20:00Z","v":22018,"vw":2.480314},{"c":2.47,"h":2.48,"l":2.43,"n":138,"o":2.48,"t":"2026-11-06T15:25:00Z","v":57545,"vw":2.452047},{"c":2.46,"h":2.48,"l":2.46,"n":95,"o":2.48,"t":"2026-11-06T15:30:00Z","v":24415,"vw":2.476771},{"c":2.455,"h":2.46,"l":2.44,"n":59,"o":2.46,"t":"2026-11-06T15:35:00Z","v":16114,"vw":2.452971},{"c":2.47,"h":2.47,"l":2.45,"n":54,"o":2.45,"t":"2026-11-06T15:40:00Z","v":15765,"vw":2.465031},{"c":2.4785,"h":2.4785,"l":2.46,"n":59,"o":2.46,"t":"2026-11-06T15:45:00Z","v":4060,"vw":2.46901},{"c":2.47,"h":2.49,"l":2.47,"n":37,"o":2.48,"t":"2026-11-06T15:50:00Z","v":7956,"vw":2.4808},{"c":2.505,"h":2.505,"l":2.4701,"n":89,"o":2.4701,"t":"2026-11-06T15:55:00Z","v":19005,"vw":2.490729},{"c":2.5225,"h":2.53,"l":2.51,"n":76,"o":2.51,"t":"2026-11-06T16:00:00Z","v":10989,"vw":2.518486},{"c":2.5596,"h":2.5799,"l":2.525,"n":181,"o":2.525,"t":"2026-11-06T16:05:00Z","v":38480,"vw":2.554026},{"c":2.515,"h":2.56,"l":2.51,"n":98,"o":2.54,"t":"2026-11-06T16:10:00Z","v":23925,"vw":2.534989},{"c":2.49,"h":2.52,"l":2.49,"n":126,"o":2.52,"t":"2026-11-06T16:15:00Z","v":23763,"vw":2.508729},{"c":2.5,"h":2.51,"l":2.485,"n":99,"o":2.4937,"t":"2026-11-06T16:20:00Z","v":13149,"vw":2.498564},{"c":2.485,"h":2.505,"l":2.48,"n":73,"o":2.5,"t":"2026-11-06T16:25:00Z","v":7775,"vw":2.492262},{"c":2.475,"h":2.495,"l":2.47,"n":112,"o":2.485,"t":"2026-11-06T16:30:00Z","v":9400,"vw":2.482941},{"c":2.485,"h":2.49,"l":2.47,"n":72,"o":2.47,"t":"2026-11-06T16:35:00Z","v":6233,"vw":2.47837},{"c":2.49,"h":2.51,"l":2.475,"n":183,"o":2.485,"t":"2026-11-06T16:40:00Z","v":32881,"vw":2.492077},{"c":2.485,"h":2.495,"l":2.485,"n":36,"o":2.49,"t":"2026-11-06T16:45:00Z","v":4898,"vw":2.490289},{"c":2.5401,"h":2.55,"l":2.48,"n":132,"o":2.485,"t":"2026-11-06T16:50:00Z","v":25461,"vw":2.511414},{"c":2.56,"h":2.5638,"l":2.545,"n":134,"o":2.545,"t":"2026-11-06T16:55:00Z","v":15155,"vw":2.551962},{"c":2.5288,"h":2.56,"l":2.52,"n":100,"o":2.56,"t":"2026-11-06T17:00:00Z","v":10601,"vw":2.545625},{"c":2.525,"h":2.53,"l":2.52,"n":90,"o":2.52,"t":"2026-11-06T17:05:00Z","v":14657,"vw":2.523344},{"c":2.525,"h":2.525,"l":2.51,"n":86,"o":2.52,"t":"2026-11-06T17:10:00Z","v":10344,"vw":2.519767},{"c":2.5,"h":2.5357,"l":2.49,"n":154,"o":2.525,"t":"2026-11-06T17:15:00Z","v":37780,"vw":2.523791},{"c":2.48,"h":2.5083,"l":2.4701,"n":85,"o":2.49,"t":"2026-11-06T17:20:00Z","v":28751,"vw":2.481404},{"c":2.47,"h":2.485,"l":2.47,"n":65,"o":2.48,"t":"2026-11-06T17:25:00Z","v":13379,"vw":2.475673},{"c":2.44,"h":2.47,"l":2.44,"n":63,"o":2.47,"t":"2026-11-06T17:30:00Z","v":21020,"vw":2.456168},{"c":2.42,"h":2.44,"l":2.42,"n":53,"o":2.44,"t":"2026-11-06T17:35:00Z","v":12094,"vw":2.432886},{"c":2.435,"h":2.435,"l":2.42,"n":56,"o":2.42,"t":"2026-11-06T17:40:00Z","v":6276,"vw":2.427883},{"c":2.425,"h":2.44,"l":2.425,"n":60,"o":2.44,"t":"2026-11-06T17:45:00Z","v":3699,"vw":2.434355},{"c":2.445,"h":2.448,"l":2.42,"n":52,"o":2.425,"t":"2026-11-06T17:50:00Z","v":7933,"vw":2.431824},{"c":2.47,"h":2.475,"l":2.44,"n":58,"o":2.445,"t":"2026-11-06T17:55:00Z","v":5208,"vw":2.463295},{"c":2.4622,"h":2.4701,"l":2.46,"n":48,"o":2.4601,"t":"2026-11-06T18:00:00Z","v":3490,"vw":2.468576},{"c":2.4741,"h":2.485,"l":2.465,"n":68,"o":2.465,"t":"2026-11-06T18:05:00Z","v":11748,"vw":2.475564},{"c":2.485,"h":2.49,"l":2.48,"n":42,"o":2.48,"t":"2026-11-06T18:10:00Z","v":6572,"vw":2.483873},{"c":2.495,"h":2.5,"l":2.485,"n":53,"o":2.4871,"t":"2026-11-06T18:15:00Z","v":7532,"vw":2.492397},{"c":2.49,"h":2.495,"l":2.49,"n":34,"o":2.49,"t":"2026-11-06T18:20:00Z","v":2672,"vw":2.491065},{"c":2.485,"h":2.49,"l":2.485,"n":45,"o":2.49,"t":"2026-11-06T18:25:00Z","v":2738,"vw":2.48938},{"c":2.48,"h":2.49,"l":2.48,"n":58,"o":2.48,"t":"2026-11-06T18:30:00Z","v":3677,"vw":2.485512},{"c":2.48,"h":2.485,"l":2.48,"n":19,"o":2.48,"t":"2026-11-06T18:35:00Z","v":1430,"vw":2.480869},{"c":2.49,"h":2.49,"l":2.48,"n":36,"o":2.48,"t":"2026-11-06T18:40:00Z","v":3261,"vw":2.488721},{"c":2.48,"h":2.49,"l":2.48,"n":46,"o":2.49,"t":"2026-11-06T18:45:00Z","v":4999,"vw":2.486948},{"c":2.47,"h":2.485,"l":2.47,"n":58,"o":2.48,"t":"2026-11-06T18:50:00Z","v":7382,"vw":2.478936},{"c":2.485,"h":2.485,"l":2.46,"n":33,"o":2.46,"t":"2026-11-06T18:55:00Z","v":5993,"vw":2.477255},{"c":2.48,"h":2.48,"l":2.48,"n":17,"o":2.48,"t":"2026-11-06T19:00:00Z","v":757,"vw":2.48},{"c":2.505,"h":2.505,"l":2.48,"n":95,"o":2.48,"t":"2026-11-06T19:05:00Z","v":8437,"vw":2.490833},{"c":2.54,"h":2.545,"l":2.505,"n":104,"o":2.5092,"t":"2026-11-06T19:10:00Z","v":26908,"vw":2.52411},{"c":2.545,"h":2.555,"l":2.535,"n":113,"o":2.535,"t":"2026-11-06T19:15:00Z","v":32114,"vw":2.545942},{"c":2.57,"h":2.575,"l":2.5436,"n":118,"o":2.545,"t":"2026-11-06T19:20:00Z","v":24728,"vw":2.558352},{"c":2.52,"h":2.5684,"l":2.52,"n":163,"o":2.5684,"t":"2026-11-06T19:25:00Z","v":28816,"vw":2.540424},{"c":2.5,"h":2.525,"l":2.5,"n":59,"o":2.525,"t":"2026-11-06T19:30:00Z","v":6108,"vw":2.51506},{"c":2.505,"h":2.52,"l":2.5,"n":109,"o":2.51,"t":"2026-11-06T19:35:00Z","v":17860,"vw":2.505269},{"c":2.505,"h":2.505,"l":2.5,"n":104,"o":2.505,"t":"2026-11-06T19:40:00Z","v":10950,"vw":2.500623},{"c":2.5008,"h":2.515,"l":2.5,"n":103,"o":2.5,"t":"2026-11-06T19:45:00Z","v":20754,"vw":2.508458},{"c":2.48,"h":2.505,"l":2.46,"n":126,"o":2.505,"t":"2026-11-06T19:50:00Z","v":17516,"vw":2.484525},{"c":2.5176,"h":2.52,"l":2.49,"n":148,"o":2.49,"t":"2026-11-06T19:55:00Z","v":23106,"vw":2.507468},{"c":2.525,"h":2.53,"l":2.515,"n":38,"o":2.515,"t":"2026-11-06T20:00:00Z","v":7491,"vw":2.519557},{"c":2.52,"h":2.525,"l":2.52,"n":57,"o":2.525,"t":"2026-11-06T20:05:00Z","v":4410,"vw":2.520828},{"c":2.52,"h":2.525,"l":2.51,"n":94,"o":2.521,"t":"2026-11-06T20:10:00Z","v":28931,"vw":2.512024},{"c":2.511,"h":2.52,"l":2.51,"n":50,"o":2.515,"t":"2026-11-06T20:15:00Z","v":4108,"vw":2.513485},{"c":2.525,"h":2.535,"l":2.51,"n":93,"o":2.515,"t":"2026-11-06T20:20:00Z","v":25583,"vw":2.519912},{"c":2.525,"h":2.53,"l":2.52,"n":85,"o":2.525,"t":"2026-11-06T20:25:00Z","v":6663,"vw":2.525347},{"c":2.545,"h":2.545,"l":2.52,"n":93,"o":2.525,"t":"2026-11-06T20:30:00Z","v":9976,"vw":2.532479},{"c":2.545,"h":2.55,"l":2.54,"n":106,"o":2.545,"t":"2026-11-06T20:35:00Z","v":3931,"vw":2.543321},{"c":2.53,"h":2.555,"l":2.512,"n":182,"o":2.55,"t":"2026-11-06T20:40:00Z","v":25324,"vw":2.53564},{"c":2.505,"h":2.52,"l":2.49,"n":177,"o":2.52,"t":"2026-11-06T20:45:00Z","v":20235,"vw":2.501663},{"c":2.49,"h":2.54,"l":2.48,"n":373,"o":2.51,"t":"2026-11-06T20:50:00Z","v":90409,"vw":2.50676},{"c":2.53,"h":2.56,"l":2.48,"n":1270,"o":2.4914,"t":"2026-11-06T20:55:00Z","v":218367,"vw":2.529091},{"c":2.525,"h":2.53,"l":2.525,"n":7,"o":2.53,"t":"2026-11-06T21:00:00Z","v":57679,"vw":2.529991},{"c":2.5392,"h":2.5392,"l":2.5392,"n":2,"o":2.5392,"t":"2026-11-06T21:25:00Z","v":600,"vw":2.5392},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-11-06T21:40:00Z","v":113,"vw":2.53},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-11-06T22:25:00Z","v":192,"vw":2.55},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-11-06T22:50:00Z","v":100,"vw":2.49},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-11-06T23:35:00Z","v":413,"vw":2.5},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-11-07T00:00:00Z","v":125,"vw":2.49},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-11-07T00:25:00Z","v":1422,"vw":2.49}],"history":[{"c":5.97,"h":6.028,"l":5.915,"n":2076,"o":5.94,"t":"2024-11-05T05:00:00Z","v":140151,"vw":5.976713},{"c":6.02,"h":6.21,"l":5.8701,"n":5070,"o":5.95,"t":"2024-11-06T05:00:00Z","v":329011,"vw":6.003629},{"c":6.72,"h":7.1,"l":6.57,"n":8051,"o":6.77,"t":"2024-11-07T05:00:00Z","v":704104,"vw":6.860311},{"c":6.92,"h":7.19,"l":6.7276,"n":5973,"o":6.75,"t":"2024-11-08T05:00:00Z","v":500184,"vw":6.977474},{"c":6.98,"h":7.07,"l":6.865,"n":5340,"o":7.02,"t":"2024-11-11T05:00:00Z","v":333126,"vw":6.972902},{"c":7.1,"h":7.1,"l":6.89,"n":4096,"o":6.95,"t":"2024-11-12T05:00:00Z","v":276760,"vw":6.969319},{"c":7.11,"h":7.21,"l":6.98,"n":3281,"o":7.12,"t":"2024-11-13T05:00:00Z","v":201826,"vw":7.094843},{"c":6.75,"h":7,"l":6.535,"n":3852,"o":6.98,"t":"2024-11-14T05:00:00Z","v":452244,"vw":6.754725},{"c":6.89,"h":7,"l":6.69,"n":4538,"o":6.7,"t":"2024-11-15T05:00:00Z","v":265311,"vw":6.885194},{"c":7.63,"h":7.77,"l":6.91,"n":6321,"o":6.91,"t":"2024-11-18T05:00:00Z","v":555810,"vw":7.532939},{"c":7.92,"h":8.11,"l":7.36,"n":5238,"o":7.65,"t":"2024-11-19T05:00:00Z","v":426611,"vw":7.894269},{"c":7.52,"h":7.98,"l":7.48,"n":3504,"o":7.95,"t":"2024-11-20T05:00:00Z","v":261665,"vw":7.622979},{"c":7.57,"h":7.67,"l":7.52,"n":3270,"o":7.6,"t":"2024-11-21T05:00:00Z","v":162242,"vw":7.578361},{"c":7.86,"h":7.935,"l":7.51,"n":4750,"o":7.62,"t":"2024-11-22T05:00:00Z","v":317604,"vw":7.817545},{"c":7.59,"h":8.07,"l":7.58,"n":5913,"o":7.95,"t":"2024-11-25T05:00:00Z","v":308972,"vw":7.711718},{"c":7.54,"h":7.89,"l":7.48,"n":6041,"o":7.58,"t":"2024-11-26T05:00:00Z","v":354530,"vw":7.648387},{"c":7.61,"h":7.76,"l":7.44,"n":4684,"o":7.61,"t":"2024-11-27T05:00:00Z","v":168514,"vw":7.560717},{"c":7.71,"h":7.82,"l":7.595,"n":1969,"o":7.64,"t":"2024-11-29T05:00:00Z","v":83996,"vw":7.716812},{"c":7.42,"h":7.69,"l":7.37,"n":4304,"o":7.69,"t":"2024-12-02T05:00:00Z","v":221772,"vw":7.459149},{"c":7.58,"h":7.6,"l":7.26,"n":4591,"o":7.39,"t":"2024-12-03T05:00:00Z","v":336505,"vw":7.499248},{"c":7.41,"h":7.61,"l":7.33,"n":3248,"o":7.58,"t":"2024-12-04T05:00:00Z","v":161607,"vw":7.419213},{"c":7.22,"h":7.52,"l":7.21,"n":3223,"o":7.52,"t":"2024-12-05T05:00:00Z","v":155638,"vw":7.306704},{"c":7.29,"h":7.38,"l":7.18,"n":3010,"o":7.3,"t":"2024-12-06T05:00:00Z","v":160497,"vw":7.273822},{"c":7.25,"h":7.48,"l":7.21,"n":3344,"o":7.32,"t":"2024-12-09T05:00:00Z","v":154580,"vw":7.318659},{"c":7.22,"h":7.355,"l":7.09,"n":3424,"o":7.21,"t":"2024-12-10T05:00:00Z","v":162981,"vw":7.241591},{"c":7.49,"h":7.56,"l":7.19,"n":4656,"o":7.33,"t":"2024-12-11T05:00:00Z","v":164130,"vw":7.432178},{"c":6.99,"h":7.47,"l":6.97,"n":3780,"o":7.39,"t":"2024-12-12T05:00:00Z","v":161793,"vw":7.133544},{"c":7.09,"h":7.13,"l":6.8393,"n":3061,"o":6.96,"t":"2024-12-13T05:00:00Z","v":141197,"vw":7.005397},{"c":7.05,"h":7.17,"l":7.01,"n":3171,"o":7.09,"t":"2024-12-16T05:00:00Z","v":142879,"vw":7.085202},{"c":7.01,"h":7.08,"l":6.9,"n":2920,"o":7.05,"t":"2024-12-17T05:00:00Z","v":138725,"vw":7.010832},{"c":6.76,"h":7.1,"l":6.28,"n":5947,"o":7.04,"t":"2024-12-18T05:00:00Z","v":458133,"vw":6.702724},{"c":6.61,"h":6.9,"l":6.6,"n":3644,"o":6.9,"t":"2024-12-19T05:00:00Z","v":145114,"vw":6.672484},{"c":6.67,"h":6.76,"l":6.45,"n":3583,"o":6.55,"t":"2024-12-20T05:00:00Z","v":764953,"vw":6.663819},{"c":6.61,"h":6.76,"l":6.56,"n":3393,"o":6.62,"t":"2024-12-23T05:00:00Z","v":168052,"vw":6.630438},{"c":7.02,"h":7.11,"l":6.5,"n":4085,"o":6.68,"t":"2024-12-24T05:00:00Z","v":259901,"vw":6.97019},{"c":7.185,"h":7.22,"l":6.995,"n":4042,"o":7.06,"t":"2024-12-26T05:00:00Z","v":204896,"vw":7.10563},{"c":7.125,"h":7.3014,"l":7.02,"n":3475,"o":7.2,"t":"2024-12-27T05:00:00Z","v":197913,"vw":7.118248},{"c":7.225,"h":7.2592,"l":6.96,"n":3699,"o":7.05,"t":"2024-12-30T05:00:00Z","v":187460,"vw":7.139306},{"c":7.57,"h":7.63,"l":7.13,"n":6546,"o":7.24,"t":"2024-12-31T05:00:00Z","v":1149446,"vw":7.550022},{"c":7.41,"h":7.63,"l":7.2285,"n":5259,"o":7.62,"t":"2025-01-02T05:00:00Z","v":310675,"vw":7.381911},{"c":7.36,"h":7.5699,"l":7.29,"n":3661,"o":7.46,"t":"2025-01-03T05:00:00Z","v":166607,"vw":7.404362},{"c":7.555,"h":7.57,"l":7.3375,"n":4444,"o":7.36,"t":"2025-01-06T05:00:00Z","v":212577,"vw":7.4933},{"c":6.82,"h":7.59,"l":6.7408,"n":4301,"o":7.56,"t":"2025-01-07T05:00:00Z","v":340391,"vw":7.016238},{"c":6.31,"h":6.82,"l":6.26,"n":5135,"o":6.82,"t":"2025-01-08T05:00:00Z","v":402675,"vw":6.429592},{"c":6.3,"h":6.33,"l":6.1,"n":5050,"o":6.25,"t":"2025-01-10T05:00:00Z","v":374077,"vw":6.238808},{"c":6.29,"h":6.4,"l":6.1,"n":3064,"o":6.13,"t":"2025-01-13T05:00:00Z","v":242128,"vw":6.273581},{"c":6.34,"h":6.505,"l":6.2415,"n":3459,"o":6.32,"t":"2025-01-14T05:00:00Z","v":234256,"vw":6.352531},{"c":6.31,"h":6.68,"l":6.25,"n":5374,"o":6.53,"t":"2025-01-15T05:00:00Z","v":312919,"vw":6.343074},{"c":6.52,"h":6.57,"l":6.245,"n":4400,"o":6.31,"t":"2025-01-16T05:00:00Z","v":473051,"vw":6.401543},{"c":6.69,"h":6.72,"l":6.4767,"n":3652,"o":6.59,"t":"2025-01-17T05:00:00Z","v":237266,"vw":6.654515},{"c":6.84,"h":6.91,"l":6.665,"n":4882,"o":6.75,"t":"2025-01-21T05:00:00Z","v":273471,"vw":6.828367},{"c":6.67,"h":6.92,"l":6.655,"n":3990,"o":6.82,"t":"2025-01-22T05:00:00Z","v":175905,"vw":6.71662},{"c":6.55,"h":6.65,"l":6.482,"n":2391,"o":6.61,"t":"2025-01-23T05:00:00Z","v":94702,"vw":6.547554},{"c":6.42,"h":6.57,"l":6.37,"n":2503,"o":6.57,"t":"2025-01-24T05:00:00Z","v":182750,"vw":6.437308},{"c":6.21,"h":6.42,"l":6.06,"n":3081,"o":6.39,"t":"2025-01-27T05:00:00Z","v":211734,"vw":6.182957},{"c":6.28,"h":6.33,"l":6.12,"n":3455,"o":6.23,"t":"2025-01-28T05:00:00Z","v":203877,"vw":6.233243},{"c":6.22,"h":6.335,"l":6.15,"n":2946,"o":6.28,"t":"2025-01-29T05:00:00Z","v":131235,"vw":6.225537},{"c":6.29,"h":6.34,"l":6.26,"n":1893,"o":6.27,"t":"2025-01-30T05:00:00Z","v":110343,"vw":6.296865},{"c":6.24,"h":6.47,"l":6.23,"n":2341,"o":6.28,"t":"2025-01-31T05:00:00Z","v":136700,"vw":6.301564},{"c":6.21,"h":6.27,"l":6.14,"n":2563,"o":6.2,"t":"2025-02-03T05:00:00Z","v":190239,"vw":6.19906},{"c":6.2,"h":6.26,"l":6.179,"n":1658,"o":6.23,"t":"2025-02-04T05:00:00Z","v":120236,"vw":6.202997},{"c":6.35,"h":6.46,"l":6.235,"n":2046,"o":6.24,"t":"2025-02-05T05:00:00Z","v":149117,"vw":6.349151},{"c":6.27,"h":6.41,"l":6.21,"n":1543,"o":6.39,"t":"2025-02-06T05:00:00Z","v":103695,"vw":6.281822},{"c":6.17,"h":6.33,"l":6.11,"n":3397,"o":6.17,"t":"2025-02-07T05:00:00Z","v":357541,"vw":6.192287},{"c":6.08,"h":6.215,"l":5.89,"n":5193,"o":6.2,"t":"2025-02-10T05:00:00Z","v":425392,"vw":6.012626},{"c":5.73,"h":5.95,"l":5.62,"n":5205,"o":5.95,"t":"2025-02-11T05:00:00Z","v":438249,"vw":5.715713},{"c":5.925,"h":5.945,"l":5.65,"n":4560,"o":5.65,"t":"2025-02-12T05:00:00Z","v":286765,"vw":5.84732},{"c":5.83,"h":5.925,"l":5.76,"n":1954,"o":5.92,"t":"2025-02-13T05:00:00Z","v":142235,"vw":5.817362},{"c":5.91,"h":6,"l":5.82,"n":3188,"o":5.84,"t":"2025-02-14T05:00:00Z","v":148177,"vw":5.901531},{"c":5.67,"h":5.99,"l":5.65,"n":2825,"o":5.93,"t":"2025-02-18T05:00:00Z","v":215695,"vw":5.724059},{"c":5.69,"h":5.745,"l":5.5533,"n":1879,"o":5.65,"t":"2025-02-19T05:00:00Z","v":115172,"vw":5.679511},{"c":5.67,"h":5.74,"l":5.595,"n":2296,"o":5.67,"t":"2025-02-20T05:00:00Z","v":150708,"vw":5.672956},{"c":5.5,"h":5.75,"l":5.49,"n":2945,"o":5.75,"t":"2025-02-21T05:00:00Z","v":206615,"vw":5.559767},{"c":5.4,"h":5.595,"l":5.4,"n":2132,"o":5.55,"t":"2025-02-24T05:00:00Z","v":116255,"vw":5.435604},{"c":5.33,"h":5.41,"l":5.28,"n":3139,"o":5.36,"t":"2025-02-25T05:00:00Z","v":219734,"vw":5.344885},{"c":5.34,"h":5.45,"l":5.3,"n":3517,"o":5.32,"t":"2025-02-26T05:00:00Z","v":234293,"vw":5.378538},{"c":5.18,"h":5.37,"l":5.14,"n":3720,"o":5.33,"t":"2025-02-27T05:00:00Z","v":295107,"vw":5.199197},{"c":5.22,"h":5.23,"l":5.09,"n":4939,"o":5.12,"t":"2025-02-28T05:00:00Z","v":312782,"vw":5.163472},{"c":4.89,"h":5.29,"l":4.87,"n":4468,"o":5.24,"t":"2025-03-03T05:00:00Z","v":341074,"vw":5.005045},{"c":4.69,"h":4.81,"l":4.6,"n":3530,"o":4.8,"t":"2025-03-04T05:00:00Z","v":358388,"vw":4.713869},{"c":4.95,"h":4.98,"l":4.69,"n":3559,"o":4.76,"t":"2025-03-05T05:00:00Z","v":423056,"vw":4.867628},{"c":4.66,"h":4.74,"l":4.01,"n":6686,"o":4.41,"t":"2025-03-06T05:00:00Z","v":889768,"vw":4.435165},{"c":4.88,"h":4.89,"l":4.55,"n":4541,"o":4.61,"t":"2025-03-07T05:00:00Z","v":398067,"vw":4.764542},{"c":5.17,"h":5.28,"l":4.795,"n":4005,"o":4.81,"t":"2025-03-10T04:00:00Z","v":421555,"vw":5.131579},{"c":5.03,"h":5.21,"l":4.885,"n":4751,"o":5.2,"t":"2025-03-11T04:00:00Z","v":370723,"vw":5.005336},{"c":4.98,"h":5.12,"l":4.9,"n":3420,"o":5.06,"t":"2025-03-12T04:00:00Z","v":285173,"vw":4.991804},{"c":4.88,"h":5.105,"l":4.83,"n":2457,"o":5.01,"t":"2025-03-13T04:00:00Z","v":159662,"vw":4.910734},{"c":4.97,"h":5.06,"l":4.91,"n":2913,"o":4.91,"t":"2025-03-14T04:00:00Z","v":195184,"vw":4.992248},{"c":4.8,"h":5.04,"l":4.78,"n":2557,"o":4.94,"t":"2025-03-17T04:00:00Z","v":166148,"vw":4.856827},{"c":4.73,"h":4.86,"l":4.7,"n":2098,"o":4.85,"t":"2025-03-18T04:00:00Z","v":235922,"vw":4.736855},{"c":4.81,"h":4.89,"l":4.7,"n":2491,"o":4.75,"t":"2025-03-19T04:00:00Z","v":118141,"vw":4.794594},{"c":4.83,"h":4.89,"l":4.75,"n":2483,"o":4.81,"t":"2025-03-20T04:00:00Z","v":221096,"vw":4.820378},{"c":4.68,"h":4.82,"l":4.63,"n":3465,"o":4.82,"t":"2025-03-21T04:00:00Z","v":370458,"vw":4.699928},{"c":4.63,"h":4.845,"l":4.62,"n":1761,"o":4.68,"t":"2025-03-24T04:00:00Z","v":126356,"vw":4.699917},{"c":4.54,"h":4.65,"l":4.4,"n":3649,"o":4.6,"t":"2025-03-25T04:00:00Z","v":262974,"vw":4.493628},{"c":4.35,"h":4.7,"l":4.29,"n":3294,"o":4.54,"t":"2025-03-26T04:00:00Z","v":288924,"vw":4.374584},{"c":4.33,"h":4.565,"l":4.22,"n":2598,"o":4.32,"t":"2025-03-27T04:00:00Z","v":182297,"vw":4.294498},{"c":4.18,"h":4.31,"l":4.085,"n":3395,"o":4.24,"t":"2025-03-28T04:00:00Z","v":291101,"vw":4.185742},{"c":4.17,"h":4.225,"l":4.04,"n":4464,"o":4.14,"t":"2025-03-31T04:00:00Z","v":955744,"vw":4.164869},{"c":4.13,"h":4.325,"l":4.12,"n":4139,"o":4.23,"t":"2025-04-01T04:00:00Z","v":289747,"vw":4.194162},{"c":4.2,"h":4.205,"l":4.05,"n":3749,"o":4.05,"t":"2025-04-02T04:00:00Z","v":148909,"vw":4.13529},{"c":3.91,"h":4.0999,"l":3.885,"n":3217,"o":4.01,"t":"2025-04-03T04:00:00Z","v":280366,"vw":3.982899},{"c":3.71,"h":3.75,"l":3.53,"n":4554,"o":3.74,"t":"2025-04-04T04:00:00Z","v":413225,"vw":3.660967},{"c":3.67,"h":3.89,"l":3.43,"n":3712,"o":3.54,"t":"2025-04-07T04:00:00Z","v":325112,"vw":3.657881},{"c":3.48,"h":3.8293,"l":3.42,"n":2992,"o":3.79,"t":"2025-04-08T04:00:00Z","v":320721,"vw":3.558623},{"c":3.71,"h":3.85,"l":3.4,"n":3213,"o":3.45,"t":"2025-04-09T04:00:00Z","v":347763,"vw":3.679351},{"c":3.505,"h":3.69,"l":3.45,"n":3463,"o":3.65,"t":"2025-04-10T04:00:00Z","v":268583,"vw":3.522812},{"c":3.57,"h":3.58,"l":3.42,"n":3385,"o":3.46,"t":"2025-04-11T04:00:00Z","v":196701,"vw":3.513494},{"c":3.57,"h":3.64,"l":3.4599,"n":2917,"o":3.63,"t":"2025-04-14T04:00:00Z","v":306252,"vw":3.550323},{"c":3.79,"h":3.8094,"l":3.56,"n":2377,"o":3.56,"t":"2025-04-15T04:00:00Z","v":237845,"vw":3.709568},{"c":3.63,"h":3.86,"l":3.56,"n":2870,"o":3.76,"t":"2025-04-16T04:00:00Z","v":229630,"vw":3.647153},{"c":3.74,"h":3.77,"l":3.56,"n":2068,"o":3.63,"t":"2025-04-17T04:00:00Z","v":192845,"vw":3.693743},{"c":3.51,"h":3.72,"l":3.5,"n":1394,"o":3.72,"t":"2025-04-21T04:00:00Z","v":141528,"vw":3.544919},{"c":3.64,"h":3.665,"l":3.34,"n":3067,"o":3.53,"t":"2025-04-22T04:00:00Z","v":291935,"vw":3.545175},{"c":3.61,"h":3.86,"l":3.595,"n":2069,"o":3.76,"t":"2025-04-23T04:00:00Z","v":206388,"vw":3.680067},{"c":3.68,"h":3.705,"l":3.58,"n":1727,"o":3.68,"t":"2025-04-24T04:00:00Z","v":166691,"vw":3.644766},{"c":3.65,"h":3.73,"l":3.585,"n":1851,"o":3.73,"t":"2025-04-25T04:00:00Z","v":112037,"vw":3.626313},{"c":3.68,"h":3.75,"l":3.605,"n":2561,"o":3.64,"t":"2025-04-28T04:00:00Z","v":163234,"vw":3.67771},{"c":3.77,"h":3.79,"l":3.61,"n":1518,"o":3.66,"t":"2025-04-29T04:00:00Z","v":129632,"vw":3.73205},{"c":3.79,"h":3.82,"l":3.635,"n":1597,"o":3.7,"t":"2025-04-30T04:00:00Z","v":148743,"vw":3.775971},{"c":3.81,"h":3.88,"l":3.71,"n":2784,"o":3.79,"t":"2025-05-01T04:00:00Z","v":316026,"vw":3.804711},{"c":4.23,"h":4.3297,"l":3.84,"n":2447,"o":3.84,"t":"2025-05-02T04:00:00Z","v":237820,"vw":4.163294},{"c":4.12,"h":4.3,"l":4.11,"n":2632,"o":4.3,"t":"2025-05-05T04:00:00Z","v":168289,"vw":4.177407},{"c":4.25,"h":4.32,"l":4.11,"n":3495,"o":4.11,"t":"2025-05-06T04:00:00Z","v":246168,"vw":4.23028},{"c":3.685,"h":4.4,"l":3.67,"n":5031,"o":4.31,"t":"2025-05-07T04:00:00Z","v":531295,"vw":3.830087},{"c":3.56,"h":3.72,"l":3.39,"n":3221,"o":3.71,"t":"2025-05-08T04:00:00Z","v":352884,"vw":3.55657},{"c":3.9,"h":3.915,"l":3.53,"n":2511,"o":3.53,"t":"2025-05-09T04:00:00Z","v":246592,"vw":3.78129},{"c":4.15,"h":4.28,"l":4,"n":2388,"o":4.1,"t":"2025-05-12T04:00:00Z","v":190140,"vw":4.115231},{"c":4.03,"h":4.3,"l":3.995,"n":2326,"o":4.15,"t":"2025-05-13T04:00:00Z","v":237010,"vw":4.056793},{"c":4.02,"h":4.04,"l":3.85,"n":3141,"o":4.04,"t":"2025-05-14T04:00:00Z","v":296241,"vw":3.960357},{"c":4.05,"h":4.11,"l":4.01,"n":1497,"o":4.02,"t":"2025-05-15T04:00:00Z","v":86234,"vw":4.058576},{"c":4.675,"h":4.71,"l":4.03,"n":5230,"o":4.12,"t":"2025-05-16T04:00:00Z","v":456821,"vw":4.534608},{"c":4.43,"h":4.6538,"l":4.42,"n":2236,"o":4.64,"t":"2025-05-19T04:00:00Z","v":185190,"vw":4.518505},{"c":4.25,"h":4.52,"l":4.19,"n":2408,"o":4.5,"t":"2025-05-20T04:00:00Z","v":267148,"vw":4.281375},{"c":4.57,"h":5.0254,"l":4.5,"n":5080,"o":4.71,"t":"2025-05-21T04:00:00Z","v":523195,"vw":4.728828},{"c":4.445,"h":4.7899,"l":4.41,"n":2046,"o":4.58,"t":"2025-05-22T04:00:00Z","v":131689,"vw":4.504645},{"c":4.535,"h":4.58,"l":4.32,"n":2814,"o":4.39,"t":"2025-05-23T04:00:00Z","v":171362,"vw":4.470126},{"c":4.82,"h":4.88,"l":4.56,"n":3044,"o":4.6,"t":"2025-05-27T04:00:00Z","v":314522,"vw":4.746394},{"c":4.89,"h":5.11,"l":4.8,"n":3585,"o":5.04,"t":"2025-05-28T04:00:00Z","v":259575,"vw":4.967356},{"c":5.09,"h":5.36,"l":4.96,"n":5392,"o":5.14,"t":"2025-05-29T04:00:00Z","v":387442,"vw":5.179175},{"c":4.94,"h":5.14,"l":4.895,"n":2826,"o":5.09,"t":"2025-05-30T04:00:00Z","v":249295,"vw":4.959132},{"c":5.11,"h":5.15,"l":4.94,"n":3252,"o":4.95,"t":"2025-06-02T04:00:00Z","v":197478,"vw":5.084937},{"c":5.15,"h":5.24,"l":5.045,"n":3467,"o":5.13,"t":"2025-06-03T04:00:00Z","v":284338,"vw":5.134238},{"c":5.13,"h":5.27,"l":5.0893,"n":1858,"o":5.16,"t":"2025-06-04T04:00:00Z","v":180987,"vw":5.138851},{"c":5.14,"h":5.23,"l":5.0618,"n":1917,"o":5.12,"t":"2025-06-05T04:00:00Z","v":109522,"vw":5.141346},{"c":5.3,"h":5.358,"l":5.15,"n":2364,"o":5.23,"t":"2025-06-06T04:00:00Z","v":214964,"vw":5.277118},{"c":5.34,"h":5.52,"l":5.288,"n":2392,"o":5.3,"t":"2025-06-09T04:00:00Z","v":146725,"vw":5.377562},{"c":5.39,"h":5.42,"l":5.23,"n":2117,"o":5.35,"t":"2025-06-10T04:00:00Z","v":141574,"vw":5.329215},{"c":5.29,"h":5.445,"l":5.285,"n":2218,"o":5.42,"t":"2025-06-11T04:00:00Z","v":131634,"vw":5.355265},{"c":5.23,"h":5.42,"l":5.17,"n":1838,"o":5.2,"t":"2025-06-12T04:00:00Z","v":135493,"vw":5.241155},{"c":4.98,"h":5.21,"l":4.945,"n":2831,"o":5.14,"t":"2025-06-13T04:00:00Z","v":219073,"vw":5.050529},{"c":5.15,"h":5.205,"l":5.01,"n":1581,"o":5.04,"t":"2025-06-16T04:00:00Z","v":110680,"vw":5.136123},{"c":4.86,"h":5.19,"l":4.83,"n":2592,"o":5.09,"t":"2025-06-17T04:00:00Z","v":227815,"vw":4.987505},{"c":4.98,"h":5.07,"l":4.815,"n":2247,"o":4.84,"t":"2025-06-18T04:00:00Z","v":133952,"vw":4.998432},{"c":4.86,"h":5.0252,"l":4.82,"n":2067,"o":5.02,"t":"2025-06-20T04:00:00Z","v":212863,"vw":4.916734},{"c":4.99,"h":5.01,"l":4.75,"n":2551,"o":4.81,"t":"2025-06-23T04:00:00Z","v":193807,"vw":4.91345},{"c":5.17,"h":5.195,"l":5.06,"n":2285,"o":5.08,"t":"2025-06-24T04:00:00Z","v":151435,"vw":5.148173},{"c":4.98,"h":5.28,"l":4.98,"n":2170,"o":5.16,"t":"2025-06-25T04:00:00Z","v":131188,"vw":5.09363},{"c":5.23,"h":5.24,"l":4.9114,"n":2557,"o":5.03,"t":"2025-06-26T04:00:00Z","v":124279,"vw":5.156089},{"c":5.28,"h":5.46,"l":5.2,"n":3433,"o":5.32,"t":"2025-06-27T04:00:00Z","v":614754,"vw":5.292068},{"c":5.37,"h":5.57,"l":5.31,"n":3478,"o":5.36,"t":"2025-06-30T04:00:00Z","v":267435,"vw":5.450743},{"c":5.46,"h":5.71,"l":5.33,"n":3378,"o":5.53,"t":"2025-07-01T04:00:00Z","v":356570,"vw":5.587221},{"c":5.76,"h":5.82,"l":5.4903,"n":3083,"o":5.51,"t":"2025-07-02T04:00:00Z","v":226484,"vw":5.682362},{"c":5.86,"h":5.9,"l":5.71,"n":2237,"o":5.78,"t":"2025-07-03T04:00:00Z","v":151537,"vw":5.820172},{"c":6.03,"h":6.06,"l":5.5778,"n":3704,"o":5.75,"t":"2025-07-07T04:00:00Z","v":265660,"vw":5.960938},{"c":6.02,"h":6.105,"l":5.905,"n":3116,"o":6.04,"t":"2025-07-08T04:00:00Z","v":246965,"vw":6.022366},{"c":5.97,"h":6.14,"l":5.955,"n":2398,"o":6.02,"t":"2025-07-09T04:00:00Z","v":122454,"vw":6.019903},{"c":5.77,"h":5.9635,"l":5.72,"n":2080,"o":5.96,"t":"2025-07-10T04:00:00Z","v":143788,"vw":5.803867},{"c":5.73,"h":5.77,"l":5.63,"n":1693,"o":5.69,"t":"2025-07-11T04:00:00Z","v":112762,"vw":5.722146},{"c":5.96,"h":5.99,"l":5.6798,"n":1722,"o":5.69,"t":"2025-07-14T04:00:00Z","v":156479,"vw":5.856005},{"c":5.97,"h":6.36,"l":5.955,"n":2943,"o":6.07,"t":"2025-07-15T04:00:00Z","v":450761,"vw":6.077001},{"c":5.95,"h":6.07,"l":5.9,"n":2897,"o":5.98,"t":"2025-07-16T04:00:00Z","v":200086,"vw":5.981411},{"c":5.89,"h":6.13,"l":5.875,"n":3597,"o":5.95,"t":"2025-07-17T04:00:00Z","v":243308,"vw":5.985515},{"c":5.7,"h":6.02,"l":5.69,"n":2304,"o":5.95,"t":"2025-07-18T04:00:00Z","v":121477,"vw":5.800569},{"c":5.77,"h":5.91,"l":5.735,"n":3502,"o":5.74,"t":"2025-07-21T04:00:00Z","v":220420,"vw":5.815551},{"c":5.57,"h":5.8567,"l":5.56,"n":2713,"o":5.77,"t":"2025-07-22T04:00:00Z","v":142395,"vw":5.642188},{"c":5.75,"h":5.81,"l":5.6,"n":3377,"o":5.6,"t":"2025-07-23T04:00:00Z","v":212805,"vw":5.746007},{"c":5.78,"h":5.795,"l":5.62,"n":2416,"o":5.71,"t":"2025-07-24T04:00:00Z","v":167264,"vw":5.723249},{"c":5.8,"h":5.84,"l":5.73,"n":1685,"o":5.81,"t":"2025-07-25T04:00:00Z","v":96899,"vw":5.78983},{"c":5.73,"h":5.84,"l":5.62,"n":1347,"o":5.8,"t":"2025-07-28T04:00:00Z","v":100440,"vw":5.736137},{"c":5.52,"h":5.8,"l":5.51,"n":2062,"o":5.8,"t":"2025-07-29T04:00:00Z","v":111965,"vw":5.583772},{"c":5.32,"h":5.665,"l":5.26,"n":4356,"o":5.55,"t":"2025-07-30T04:00:00Z","v":297377,"vw":5.414151},{"c":5.35,"h":5.38,"l":5.1108,"n":2381,"o":5.31,"t":"2025-07-31T04:00:00Z","v":166741,"vw":5.259047},{"c":5.16,"h":5.38,"l":5.14,"n":2704,"o":5.23,"t":"2025-08-01T04:00:00Z","v":142572,"vw":5.21793},{"c":5.47,"h":5.52,"l":5.2,"n":2529,"o":5.2,"t":"2025-08-04T04:00:00Z","v":172031,"vw":5.371985},{"c":5.41,"h":5.6373,"l":5.3244,"n":2175,"o":5.45,"t":"2025-08-05T04:00:00Z","v":127262,"vw":5.441845},{"c":6.69,"h":6.75,"l":5.93,"n":7838,"o":5.93,"t":"2025-08-06T04:00:00Z","v":880248,"vw":6.522526},{"c":6.19,"h":6.7,"l":6.17,"n":4875,"o":6.7,"t":"2025-08-07T04:00:00Z","v":439591,"vw":6.393363},{"c":6.62,"h":6.7,"l":6.1705,"n":3414,"o":6.24,"t":"2025-08-08T04:00:00Z","v":259669,"vw":6.487557},{"c":6.54,"h":6.7376,"l":6.4,"n":3734,"o":6.62,"t":"2025-08-11T04:00:00Z","v":305743,"vw":6.561083},{"c":7.2,"h":7.23,"l":6.0001,"n":8660,"o":6.49,"t":"2025-08-12T04:00:00Z","v":875962,"vw":6.839077},{"c":7.73,"h":7.89,"l":7.23,"n":6716,"o":7.28,"t":"2025-08-13T04:00:00Z","v":809121,"vw":7.655345},{"c":7.36,"h":7.805,"l":7.32,"n":3271,"o":7.6,"t":"2025-08-14T04:00:00Z","v":305030,"vw":7.535187},{"c":7.35,"h":7.4,"l":7.15,"n":3521,"o":7.4,"t":"2025-08-15T04:00:00Z","v":265063,"vw":7.278411},{"c":7.19,"h":7.57,"l":7.18,"n":3374,"o":7.35,"t":"2025-08-18T04:00:00Z","v":195435,"vw":7.310358},{"c":7.07,"h":7.27,"l":7.03,"n":4753,"o":7.16,"t":"2025-08-19T04:00:00Z","v":244876,"vw":7.114969},{"c":7.01,"h":7.11,"l":6.9301,"n":3519,"o":6.99,"t":"2025-08-20T04:00:00Z","v":201663,"vw":7.012408},{"c":7.12,"h":7.16,"l":6.8201,"n":2462,"o":6.95,"t":"2025-08-21T04:00:00Z","v":181200,"vw":7.088421},{"c":7.39,"h":7.57,"l":7.06,"n":6570,"o":7.07,"t":"2025-08-22T04:00:00Z","v":379072,"vw":7.388189},{"c":7.36,"h":7.57,"l":7.3223,"n":4468,"o":7.37,"t":"2025-08-25T04:00:00Z","v":264967,"vw":7.414938},{"c":7.35,"h":7.43,"l":7.27,"n":4568,"o":7.36,"t":"2025-08-26T04:00:00Z","v":317776,"vw":7.336857},{"c":7.61,"h":7.63,"l":7.29,"n":5260,"o":7.33,"t":"2025-08-27T04:00:00Z","v":386702,"vw":7.525765},{"c":7.64,"h":7.79,"l":7.57,"n":4332,"o":7.62,"t":"2025-08-28T04:00:00Z","v":350482,"vw":7.65225},{"c":7.71,"h":7.82,"l":7.57,"n":4661,"o":7.73,"t":"2025-08-29T04:00:00Z","v":283581,"vw":7.716674},{"c":7.3,"h":7.74,"l":7.26,"n":4376,"o":7.59,"t":"2025-09-02T04:00:00Z","v":321605,"vw":7.380524},{"c":7.18,"h":7.4075,"l":7.01,"n":4877,"o":7.22,"t":"2025-09-03T04:00:00Z","v":399620,"vw":7.146619},{"c":7.2,"h":7.29,"l":7.1,"n":4977,"o":7.2,"t":"2025-09-04T04:00:00Z","v":284093,"vw":7.19962},{"c":7.08,"h":7.355,"l":7,"n":5291,"o":7.27,"t":"2025-09-05T04:00:00Z","v":308478,"vw":7.118738},{"c":7.27,"h":7.35,"l":7,"n":4768,"o":7.1,"t":"2025-09-08T04:00:00Z","v":254509,"vw":7.230533},{"c":7.04,"h":7.24,"l":6.96,"n":3137,"o":7.24,"t":"2025-09-09T04:00:00Z","v":134840,"vw":7.037393},{"c":6.97,"h":7.1142,"l":6.9,"n":2679,"o":7.06,"t":"2025-09-10T04:00:00Z","v":132194,"vw":6.986305},{"c":7.06,"h":7.13,"l":6.92,"n":3579,"o":6.92,"t":"2025-09-11T04:00:00Z","v":166930,"vw":7.036122},{"c":7.17,"h":7.2,"l":6.9424,"n":2460,"o":7.05,"t":"2025-09-12T04:00:00Z","v":151351,"vw":7.097609},{"c":7.4,"h":7.45,"l":7.2,"n":3620,"o":7.21,"t":"2025-09-15T04:00:00Z","v":206348,"vw":7.396376},{"c":7.17,"h":7.6,"l":7.15,"n":3850,"o":7.4,"t":"2025-09-16T04:00:00Z","v":258084,"vw":7.285559},{"c":7.19,"h":7.345,"l":7.15,"n":3824,"o":7.22,"t":"2025-09-17T04:00:00Z","v":217065,"vw":7.204107},{"c":7,"h":7.5,"l":6.605,"n":13598,"o":7.26,"t":"2025-09-18T04:00:00Z","v":1063394,"vw":7.030644},{"c":7.36,"h":7.44,"l":7.15,"n":5112,"o":7.15,"t":"2025-09-19T04:00:00Z","v":557891,"vw":7.311116},{"c":7.21,"h":7.47,"l":7.18,"n":3956,"o":7.29,"t":"2025-09-22T04:00:00Z","v":261901,"vw":7.249266},{"c":7.2,"h":7.325,"l":7.15,"n":3910,"o":7.25,"t":"2025-09-23T04:00:00Z","v":272140,"vw":7.208771},{"c":7.19,"h":7.4,"l":7.15,"n":3457,"o":7.21,"t":"2025-09-24T04:00:00Z","v":179633,"vw":7.240159},{"c":7.4,"h":7.7,"l":7.135,"n":6068,"o":7.19,"t":"2025-09-25T04:00:00Z","v":340662,"vw":7.444276},{"c":7.16,"h":7.4,"l":7.13,"n":4481,"o":7.35,"t":"2025-09-26T04:00:00Z","v":262618,"vw":7.204757},{"c":7.2,"h":7.41,"l":7.11,"n":4412,"o":7.2,"t":"2025-09-29T04:00:00Z","v":284322,"vw":7.195765},{"c":7.16,"h":7.25,"l":7.06,"n":3711,"o":7.18,"t":"2025-09-30T04:00:00Z","v":222942,"vw":7.12916},{"c":7.07,"h":7.2921,"l":7.045,"n":3674,"o":7.11,"t":"2025-10-01T04:00:00Z","v":251789,"vw":7.164497},{"c":7.07,"h":7.11,"l":6.91,"n":3507,"o":7.07,"t":"2025-10-02T04:00:00Z","v":157313,"vw":7.000176},{"c":7,"h":7.33,"l":6.93,"n":3157,"o":7.1,"t":"2025-10-03T04:00:00Z","v":201998,"vw":7.112361},{"c":7.02,"h":7.18,"l":6.955,"n":4026,"o":7.02,"t":"2025-10-06T04:00:00Z","v":254111,"vw":7.029596},{"c":7.07,"h":7.18,"l":6.955,"n":3397,"o":7.02,"t":"2025-10-07T04:00:00Z","v":170922,"vw":7.046627},{"c":7.01,"h":7.16,"l":6.98,"n":3728,"o":7.06,"t":"2025-10-08T04:00:00Z","v":212106,"vw":7.029004},{"c":6.8,"h":7.02,"l":6.74,"n":2488,"o":7.02,"t":"2025-10-09T04:00:00Z","v":144239,"vw":6.849589},{"c":6.73,"h":7.0774,"l":6.71,"n":3305,"o":6.79,"t":"2025-10-10T04:00:00Z","v":212340,"vw":6.855851},{"c":7.21,"h":7.23,"l":6.81,"n":3655,"o":6.9,"t":"2025-10-13T04:00:00Z","v":321966,"vw":7.065225},{"c":7.18,"h":7.3745,"l":7.11,"n":5665,"o":7.2,"t":"2025-10-14T04:00:00Z","v":291587,"vw":7.234245},{"c":7.02,"h":7.24,"l":6.9,"n":3484,"o":7.19,"t":"2025-10-15T04:00:00Z","v":220278,"vw":7.040613},{"c":6.91,"h":7.13,"l":6.86,"n":3153,"o":7.06,"t":"2025-10-16T04:00:00Z","v":198660,"vw":6.970251},{"c":6.7,"h":6.995,"l":6.68,"n":3669,"o":6.88,"t":"2025-10-17T04:00:00Z","v":200901,"vw":6.809132},{"c":7,"h":7.14,"l":6.7,"n":4772,"o":6.8,"t":"2025-10-20T04:00:00Z","v":233578,"vw":6.940128},{"c":6.99,"h":7,"l":6.78,"n":3526,"o":6.98,"t":"2025-10-21T04:00:00Z","v":193326,"vw":6.914129},{"c":6.74,"h":7.03,"l":6.645,"n":2663,"o":6.98,"t":"2025-10-22T04:00:00Z","v":130700,"vw":6.773328},{"c":6.86,"h":6.88,"l":6.725,"n":2563,"o":6.74,"t":"2025-10-23T04:00:00Z","v":138784,"vw":6.836236},{"c":6.99,"h":7.07,"l":6.88,"n":3053,"o":6.99,"t":"2025-10-24T04:00:00Z","v":143001,"vw":6.995803},{"c":6.94,"h":7.03,"l":6.86,"n":2359,"o":7.03,"t":"2025-10-27T04:00:00Z","v":104017,"vw":6.928398},{"c":6.87,"h":7,"l":6.78,"n":2836,"o":6.95,"t":"2025-10-28T04:00:00Z","v":151178,"vw":6.928385},{"c":6.66,"h":6.95,"l":6.63,"n":2882,"o":6.87,"t":"2025-10-29T04:00:00Z","v":130399,"vw":6.778838},{"c":6.68,"h":6.75,"l":6.51,"n":2875,"o":6.57,"t":"2025-10-30T04:00:00Z","v":125381,"vw":6.663558},{"c":6.64,"h":6.805,"l":6.6,"n":2874,"o":6.66,"t":"2025-10-31T04:00:00Z","v":96357,"vw":6.670554},{"c":6.6,"h":6.73,"l":6.51,"n":4016,"o":6.69,"t":"2025-11-03T05:00:00Z","v":143750,"vw":6.602273},{"c":6.41,"h":6.6,"l":6.385,"n":3556,"o":6.52,"t":"2025-11-04T05:00:00Z","v":134169,"vw":6.439137},{"c":6.35,"h":6.49,"l":6.2053,"n":4574,"o":6.41,"t":"2025-11-05T05:00:00Z","v":235692,"vw":6.384193},{"c":4.1,"h":4.875,"l":4.075,"n":17301,"o":4.81,"t":"2025-11-06T05:00:00Z","v":2103192,"vw":4.382705},{"c":3.85,"h":4.08,"l":3.65,"n":9526,"o":4.04,"t":"2025-11-07T05:00:00Z","v":1054108,"vw":3.806374},{"c":3.66,"h":4.03,"l":3.66,"n":8010,"o":3.89,"t":"2025-11-10T05:00:00Z","v":712330,"vw":3.759679},{"c":3.47,"h":3.7,"l":3.46,"n":7080,"o":3.65,"t":"2025-11-11T05:00:00Z","v":676852,"vw":3.532259},{"c":3.7,"h":4.03,"l":3.7,"n":7501,"o":3.79,"t":"2025-11-12T05:00:00Z","v":862830,"vw":3.863472},{"c":3.57,"h":3.95,"l":3.54,"n":10073,"o":3.77,"t":"2025-11-13T05:00:00Z","v":945923,"vw":3.666026},{"c":3.53,"h":3.64,"l":3.5,"n":5310,"o":3.55,"t":"2025-11-14T05:00:00Z","v":547464,"vw":3.558674},{"c":3.51,"h":3.65,"l":3.46,"n":6563,"o":3.53,"t":"2025-11-17T05:00:00Z","v":722889,"vw":3.535817},{"c":3.51,"h":3.6,"l":3.45,"n":5553,"o":3.51,"t":"2025-11-18T05:00:00Z","v":672050,"vw":3.505441},{"c":3.5,"h":3.55,"l":3.46,"n":5942,"o":3.49,"t":"2025-11-19T05:00:00Z","v":533022,"vw":3.500175},{"c":3.3,"h":3.63,"l":3.27,"n":5820,"o":3.56,"t":"2025-11-20T05:00:00Z","v":518769,"vw":3.372981},{"c":3.5,"h":3.53,"l":3.27,"n":6991,"o":3.27,"t":"2025-11-21T05:00:00Z","v":634588,"vw":3.455718},{"c":3.51,"h":3.575,"l":3.415,"n":5899,"o":3.55,"t":"2025-11-24T05:00:00Z","v":528233,"vw":3.48005},{"c":3.61,"h":3.62,"l":3.48,"n":3440,"o":3.52,"t":"2025-11-25T05:00:00Z","v":345405,"vw":3.569299},{"c":3.69,"h":3.735,"l":3.59,"n":4254,"o":3.62,"t":"2025-11-26T05:00:00Z","v":337432,"vw":3.673962},{"c":3.72,"h":3.74,"l":3.68,"n":1823,"o":3.74,"t":"2025-11-28T05:00:00Z","v":133582,"vw":3.707214},{"c":3.68,"h":3.775,"l":3.64,"n":4630,"o":3.65,"t":"2025-12-01T05:00:00Z","v":421143,"vw":3.711207},{"c":3.82,"h":3.855,"l":3.67,"n":5073,"o":3.68,"t":"2025-12-02T05:00:00Z","v":534189,"vw":3.796772},{"c":3.91,"h":3.9339,"l":3.78,"n":4224,"o":3.82,"t":"2025-12-03T05:00:00Z","v":345748,"vw":3.872884},{"c":3.84,"h":3.92,"l":3.71,"n":4397,"o":3.9,"t":"2025-12-04T05:00:00Z","v":452945,"vw":3.808572},{"c":3.77,"h":3.8884,"l":3.76,"n":2901,"o":3.83,"t":"2025-12-05T05:00:00Z","v":189403,"vw":3.79702},{"c":3.68,"h":3.81,"l":3.62,"n":2998,"o":3.81,"t":"2025-12-08T05:00:00Z","v":250113,"vw":3.675633},{"c":3.66,"h":3.74,"l":3.65,"n":3058,"o":3.67,"t":"2025-12-09T05:00:00Z","v":247504,"vw":3.684142},{"c":3.66,"h":3.7,"l":3.57,"n":3412,"o":3.64,"t":"2025-12-10T05:00:00Z","v":415417,"vw":3.633792},{"c":3.6,"h":3.725,"l":3.6,"n":3246,"o":3.65,"t":"2025-12-11T05:00:00Z","v":415898,"vw":3.659992},{"c":3.35,"h":3.61,"l":3.35,"n":6324,"o":3.6,"t":"2025-12-12T05:00:00Z","v":736943,"vw":3.451313},{"c":3.3,"h":3.375,"l":3.27,"n":4659,"o":3.37,"t":"2025-12-15T05:00:00Z","v":489268,"vw":3.305877},{"c":3.29,"h":3.405,"l":3.23,"n":7139,"o":3.32,"t":"2025-12-16T05:00:00Z","v":843017,"vw":3.291646},{"c":3.22,"h":3.37,"l":3.19,"n":4202,"o":3.3,"t":"2025-12-17T05:00:00Z","v":461093,"vw":3.270507},{"c":3.31,"h":3.34,"l":3.245,"n":4756,"o":3.28,"t":"2025-12-18T05:00:00Z","v":451009,"vw":3.281795},{"c":3.2,"h":3.32,"l":3.195,"n":3178,"o":3.31,"t":"2025-12-19T05:00:00Z","v":545337,"vw":3.222414},{"c":3.24,"h":3.38,"l":3.235,"n":4886,"o":3.25,"t":"2025-12-22T05:00:00Z","v":574163,"vw":3.303942},{"c":3.28,"h":3.34,"l":3.206,"n":3826,"o":3.23,"t":"2025-12-23T05:00:00Z","v":443948,"vw":3.294743},{"c":3.41,"h":3.425,"l":3.256,"n":1614,"o":3.28,"t":"2025-12-24T05:00:00Z","v":168019,"vw":3.376264},{"c":3.41,"h":3.498,"l":3.27,"n":2740,"o":3.498,"t":"2025-12-26T05:00:00Z","v":278304,"vw":3.332739},{"c":3.3,"h":3.42,"l":3.285,"n":3517,"o":3.37,"t":"2025-12-29T05:00:00Z","v":384499,"vw":3.325406},{"c":3.23,"h":3.415,"l":3.22,"n":3565,"o":3.3,"t":"2025-12-30T05:00:00Z","v":437609,"vw":3.300269},{"c":3.27,"h":3.29,"l":3.18,"n":2990,"o":3.23,"t":"2025-12-31T05:00:00Z","v":364101,"vw":3.239026},{"c":3.33,"h":3.41,"l":3.255,"n":3800,"o":3.3,"t":"2026-01-02T05:00:00Z","v":390246,"vw":3.351543},{"c":3.54,"h":3.595,"l":3.36,"n":5250,"o":3.38,"t":"2026-01-05T05:00:00Z","v":421993,"vw":3.505573},{"c":3.54,"h":3.55,"l":3.46,"n":3093,"o":3.55,"t":"2026-01-06T05:00:00Z","v":248972,"vw":3.52196},{"c":3.56,"h":3.62,"l":3.5,"n":2991,"o":3.54,"t":"2026-01-07T05:00:00Z","v":230164,"vw":3.547172},{"c":3.66,"h":3.76,"l":3.52,"n":3866,"o":3.52,"t":"2026-01-08T05:00:00Z","v":263798,"vw":3.697515},{"c":3.6,"h":3.75,"l":3.57,"n":4115,"o":3.68,"t":"2026-01-09T05:00:00Z","v":363238,"vw":3.607033},{"c":3.82,"h":3.99,"l":3.58,"n":4276,"o":3.6,"t":"2026-01-12T05:00:00Z","v":434819,"vw":3.850353},{"c":3.66,"h":3.8741,"l":3.62,"n":3471,"o":3.83,"t":"2026-01-13T05:00:00Z","v":267983,"vw":3.684948},{"c":3.62,"h":3.701,"l":3.6,"n":3296,"o":3.66,"t":"2026-01-14T05:00:00Z","v":259137,"vw":3.628187},{"c":3.63,"h":3.73,"l":3.59,"n":3781,"o":3.62,"t":"2026-01-15T05:00:00Z","v":243517,"vw":3.651753},{"c":3.63,"h":3.72,"l":3.575,"n":4360,"o":3.64,"t":"2026-01-16T05:00:00Z","v":404279,"vw":3.630089},{"c":3.55,"h":3.655,"l":3.5,"n":3416,"o":3.53,"t":"2026-01-20T05:00:00Z","v":266747,"vw":3.585453},{"c":3.67,"h":3.67,"l":3.52,"n":3771,"o":3.55,"t":"2026-01-21T05:00:00Z","v":375608,"vw":3.596336},{"c":3.73,"h":3.8,"l":3.68,"n":4081,"o":3.68,"t":"2026-01-22T05:00:00Z","v":347945,"vw":3.748029},{"c":3.79,"h":3.83,"l":3.7,"n":3307,"o":3.72,"t":"2026-01-23T05:00:00Z","v":230061,"vw":3.754654},{"c":3.81,"h":4.02,"l":3.775,"n":3099,"o":3.8,"t":"2026-01-26T05:00:00Z","v":304080,"vw":3.877699},{"c":3.79,"h":3.855,"l":3.7,"n":3213,"o":3.84,"t":"2026-01-27T05:00:00Z","v":277058,"vw":3.762404},{"c":3.74,"h":3.94,"l":3.705,"n":3237,"o":3.81,"t":"2026-01-28T05:00:00Z","v":171182,"vw":3.769392},{"c":3.65,"h":3.75,"l":3.56,"n":2649,"o":3.74,"t":"2026-01-29T05:00:00Z","v":186191,"vw":3.633686},{"c":3.56,"h":3.65,"l":3.5,"n":4515,"o":3.62,"t":"2026-01-30T05:00:00Z","v":326976,"vw":3.549516},{"c":3.61,"h":3.65,"l":3.49,"n":3530,"o":3.55,"t":"2026-02-02T05:00:00Z","v":310560,"vw":3.578728},{"c":3.54,"h":3.71,"l":3.465,"n":3436,"o":3.63,"t":"2026-02-03T05:00:00Z","v":238145,"vw":3.542599},{"c":3.75,"h":3.85,"l":3.5129,"n":5966,"o":3.56,"t":"2026-02-04T05:00:00Z","v":432626,"vw":3.730239},{"c":3.53,"h":3.77,"l":3.49,"n":4348,"o":3.72,"t":"2026-02-05T05:00:00Z","v":270825,"vw":3.569914},{"c":3.52,"h":3.67,"l":3.505,"n":4148,"o":3.59,"t":"2026-02-06T05:00:00Z","v":308038,"vw":3.561612},{"c":3.76,"h":3.805,"l":3.54,"n":3726,"o":3.54,"t":"2026-02-09T05:00:00Z","v":393778,"vw":3.71974},{"c":3.85,"h":3.92,"l":3.6915,"n":3879,"o":3.76,"t":"2026-02-10T05:00:00Z","v":304423,"vw":3.860264},{"c":3.8,"h":3.91,"l":3.7701,"n":3885,"o":3.89,"t":"2026-02-11T05:00:00Z","v":206085,"vw":3.83717},{"c":3.62,"h":3.83,"l":3.505,"n":3740,"o":3.8,"t":"2026-02-12T05:00:00Z","v":351182,"vw":3.616721},{"c":3.59,"h":3.64,"l":3.45,"n":4509,"o":3.62,"t":"2026-02-13T05:00:00Z","v":410909,"vw":3.562346},{"c":3.41,"h":3.58,"l":3.355,"n":2855,"o":3.58,"t":"2026-02-17T05:00:00Z","v":321246,"vw":3.418975},{"c":3.46,"h":3.5,"l":3.36,"n":2909,"o":3.41,"t":"2026-02-18T05:00:00Z","v":194384,"vw":3.457493},{"c":3.53,"h":3.53,"l":3.38,"n":3676,"o":3.43,"t":"2026-02-19T05:00:00Z","v":284238,"vw":3.46533},{"c":3.46,"h":3.53,"l":3.4,"n":2154,"o":3.5,"t":"2026-02-20T05:00:00Z","v":154600,"vw":3.460314},{"c":3.36,"h":3.46,"l":3.29,"n":3005,"o":3.46,"t":"2026-02-23T05:00:00Z","v":219535,"vw":3.361486},{"c":3.41,"h":3.45,"l":3.355,"n":1700,"o":3.36,"t":"2026-02-24T05:00:00Z","v":126115,"vw":3.397136},{"c":3.57,"h":3.615,"l":3.375,"n":4097,"o":3.46,"t":"2026-02-25T05:00:00Z","v":277472,"vw":3.537409},{"c":3.62,"h":3.645,"l":3.4192,"n":3106,"o":3.55,"t":"2026-02-26T05:00:00Z","v":282754,"vw":3.588363},{"c":3.51,"h":3.6889,"l":3.43,"n":3605,"o":3.56,"t":"2026-02-27T05:00:00Z","v":353174,"vw":3.503935},{"c":3.5,"h":3.57,"l":3.43,"n":2716,"o":3.44,"t":"2026-03-02T05:00:00Z","v":208920,"vw":3.504805},{"c":3.48,"h":3.56,"l":3.31,"n":3398,"o":3.4,"t":"2026-03-03T05:00:00Z","v":246856,"vw":3.443001},{"c":3.5,"h":3.63,"l":3.44,"n":3515,"o":3.52,"t":"2026-03-04T05:00:00Z","v":298018,"vw":3.537873},{"c":3.4,"h":3.5,"l":3.33,"n":2545,"o":3.46,"t":"2026-03-05T05:00:00Z","v":195728,"vw":3.400249},{"c":3.21,"h":3.34,"l":3.1709,"n":3842,"o":3.33,"t":"2026-03-06T05:00:00Z","v":417256,"vw":3.231959},{"c":3.2,"h":3.24,"l":3.0857,"n":4767,"o":3.15,"t":"2026-03-09T04:00:00Z","v":693963,"vw":3.153802},{"c":1.64,"h":2.03,"l":1.54,"n":48836,"o":2.01,"t":"2026-03-10T04:00:00Z","v":15252933,"vw":1.674962},{"c":1.78,"h":1.78,"l":1.62,"n":19093,"o":1.65,"t":"2026-03-11T04:00:00Z","v":4520171,"vw":1.697058},{"c":2.04,"h":2.1,"l":1.7207,"n":18185,"o":1.735,"t":"2026-03-12T04:00:00Z","v":3095634,"vw":1.961007},{"c":1.92,"h":2.05,"l":1.9001,"n":9488,"o":2.05,"t":"2026-03-13T04:00:00Z","v":1366025,"vw":1.96271},{"c":1.88,"h":1.9592,"l":1.86,"n":7632,"o":1.95,"t":"2026-03-16T04:00:00Z","v":986750,"vw":1.900734},{"c":1.89,"h":1.99,"l":1.87,"n":5808,"o":1.95,"t":"2026-03-17T04:00:00Z","v":867409,"vw":1.915194},{"c":1.9,"h":2.025,"l":1.8808,"n":7925,"o":1.96,"t":"2026-03-18T04:00:00Z","v":1387300,"vw":1.934783},{"c":2.07,"h":2.09,"l":1.82,"n":6770,"o":1.88,"t":"2026-03-19T04:00:00Z","v":1057792,"vw":1.994187},{"c":1.99,"h":2.09,"l":1.98,"n":5225,"o":2.09,"t":"2026-03-20T04:00:00Z","v":731144,"vw":2.022952},{"c":2.27,"h":2.295,"l":1.97,"n":14110,"o":1.98,"t":"2026-03-23T04:00:00Z","v":1633258,"vw":2.190774},{"c":2.33,"h":2.375,"l":2.24,"n":5723,"o":2.25,"t":"2026-03-24T04:00:00Z","v":703838,"vw":2.330736},{"c":2.5,"h":2.58,"l":2.395,"n":9122,"o":2.43,"t":"2026-03-25T04:00:00Z","v":1441743,"vw":2.489888},{"c":2.5,"h":2.7235,"l":2.46,"n":7356,"o":2.46,"t":"2026-03-26T04:00:00Z","v":983168,"vw":2.58202},{"c":2.54,"h":2.61,"l":2.37,"n":5745,"o":2.45,"t":"2026-03-27T04:00:00Z","v":555171,"vw":2.524156},{"c":2.49,"h":2.56,"l":2.42,"n":5069,"o":2.5,"t":"2026-03-30T04:00:00Z","v":418344,"vw":2.480539},{"c":2.56,"h":2.6,"l":2.43,"n":5555,"o":2.49,"t":"2026-03-31T04:00:00Z","v":497134,"vw":2.532552},{"c":2.36,"h":2.585,"l":2.32,"n":5374,"o":2.58,"t":"2026-04-01T04:00:00Z","v":621882,"vw":2.402014},{"c":2.47,"h":2.485,"l":2.2606,"n":6278,"o":2.32,"t":"2026-04-02T04:00:00Z","v":1017105,"vw":2.411396},{"c":2.47,"h":2.54,"l":2.455,"n":4078,"o":2.47,"t":"2026-04-06T04:00:00Z","v":366409,"vw":2.486822},{"c":2.39,"h":2.479,"l":2.335,"n":3981,"o":2.43,"t":"2026-04-07T04:00:00Z","v":309310,"vw":2.380853},{"c":2.29,"h":2.5,"l":2.285,"n":3307,"o":2.5,"t":"2026-04-08T04:00:00Z","v":363457,"vw":2.3257},{"c":2.12,"h":2.32,"l":2.095,"n":5523,"o":2.28,"t":"2026-04-09T04:00:00Z","v":669959,"vw":2.171376},{"c":2.17,"h":2.2,"l":2.11,"n":3890,"o":2.12,"t":"2026-04-10T04:00:00Z","v":456563,"vw":2.157359},{"c":2.12,"h":2.175,"l":2.1,"n":3555,"o":2.14,"t":"2026-04-13T04:00:00Z","v":432317,"vw":2.133936},{"c":2.24,"h":2.255,"l":2.105,"n":4367,"o":2.13,"t":"2026-04-14T04:00:00Z","v":652132,"vw":2.161293},{"c":2.36,"h":2.38,"l":2.249,"n":3480,"o":2.32,"t":"2026-04-15T04:00:00Z","v":377822,"vw":2.326815},{"c":2.27,"h":2.37,"l":2.26,"n":3306,"o":2.37,"t":"2026-04-16T04:00:00Z","v":414896,"vw":2.298132},{"c":2.23,"h":2.32,"l":2.205,"n":4316,"o":2.28,"t":"2026-04-17T04:00:00Z","v":457902,"vw":2.253646},{"c":2.24,"h":2.27,"l":2.175,"n":3908,"o":2.21,"t":"2026-04-20T04:00:00Z","v":209773,"vw":2.236285},{"c":2.22,"h":2.27,"l":2.185,"n":2428,"o":2.24,"t":"2026-04-21T04:00:00Z","v":238747,"vw":2.224154},{"c":2.23,"h":2.26,"l":2.21,"n":2059,"o":2.22,"t":"2026-04-22T04:00:00Z","v":260301,"vw":2.236706},{"c":2.3,"h":2.305,"l":2.2,"n":3390,"o":2.21,"t":"2026-04-23T04:00:00Z","v":262176,"vw":2.273097},{"c":2.29,"h":2.35,"l":2.26,"n":2540,"o":2.28,"t":"2026-04-24T04:00:00Z","v":205700,"vw":2.299771},{"c":2.28,"h":2.31,"l":2.27,"n":3688,"o":2.28,"t":"2026-04-27T04:00:00Z","v":202154,"vw":2.293001},{"c":2.27,"h":2.33,"l":2.2209,"n":3352,"o":2.27,"t":"2026-04-28T04:00:00Z","v":209442,"vw":2.274577},{"c":2.23,"h":2.27,"l":2.1945,"n":2367,"o":2.24,"t":"2026-04-29T04:00:00Z","v":150731,"vw":2.225241},{"c":2.27,"h":2.315,"l":2.15,"n":3383,"o":2.2,"t":"2026-04-30T04:00:00Z","v":366254,"vw":2.22733},{"c":2.29,"h":2.33,"l":2.26,"n":2999,"o":2.26,"t":"2026-05-01T04:00:00Z","v":245647,"vw":2.296065},{"c":2.45,"h":2.47,"l":2.27,"n":4572,"o":2.27,"t":"2026-05-04T04:00:00Z","v":445612,"vw":2.398559},{"c":2.37,"h":2.5,"l":2.305,"n":4570,"o":2.46,"t":"2026-05-05T04:00:00Z","v":460282,"vw":2.380735},{"c":2.31,"h":2.39,"l":2.23,"n":5115,"o":2.37,"t":"2026-05-06T04:00:00Z","v":544036,"vw":2.293939},{"c":2.59,"h":2.685,"l":2.34,"n":8532,"o":2.35,"t":"2026-05-07T04:00:00Z","v":668463,"vw":2.58471},{"c":2.64,"h":2.765,"l":2.48,"n":5892,"o":2.58,"t":"2026-05-08T04:00:00Z","v":384429,"vw":2.645843},{"c":2.73,"h":2.78,"l":2.65,"n":4762,"o":2.68,"t":"2026-05-11T04:00:00Z","v":394433,"vw":2.719916},{"c":2.71,"h":2.73,"l":2.605,"n":3055,"o":2.72,"t":"2026-05-12T04:00:00Z","v":199519,"vw":2.673691},{"c":2.55,"h":2.73,"l":2.54,"n":3651,"o":2.7,"t":"2026-05-13T04:00:00Z","v":211392,"vw":2.57852},{"c":2.63,"h":2.76,"l":2.45,"n":5112,"o":2.55,"t":"2026-05-14T04:00:00Z","v":522317,"vw":2.628037},{"c":2.62,"h":2.69,"l":2.56,"n":2812,"o":2.6,"t":"2026-05-15T04:00:00Z","v":174551,"vw":2.614215},{"c":2.58,"h":2.62,"l":2.51,"n":2452,"o":2.62,"t":"2026-05-18T04:00:00Z","v":147332,"vw":2.55044},{"c":2.54,"h":2.5595,"l":2.5,"n":2835,"o":2.53,"t":"2026-05-19T04:00:00Z","v":167908,"vw":2.529954},{"c":2.53,"h":2.56,"l":2.48,"n":2415,"o":2.51,"t":"2026-05-20T04:00:00Z","v":152383,"vw":2.523226},{"c":2.48,"h":2.51,"l":2.4,"n":2922,"o":2.51,"t":"2026-05-21T04:00:00Z","v":196720,"vw":2.457001},{"c":2.46,"h":2.48,"l":2.42,"n":2296,"o":2.48,"t":"2026-05-22T04:00:00Z","v":196229,"vw":2.458121},{"c":2.49,"h":2.55,"l":2.385,"n":6292,"o":2.48,"t":"2026-05-26T04:00:00Z","v":369280,"vw":2.458803},{"c":2.68,"h":2.695,"l":2.45,"n":4362,"o":2.45,"t":"2026-05-27T04:00:00Z","v":252009,"vw":2.602679},{"c":2.75,"h":2.795,"l":2.65,"n":3849,"o":2.73,"t":"2026-05-28T04:00:00Z","v":315361,"vw":2.737},{"c":2.76,"h":2.85,"l":2.715,"n":4264,"o":2.75,"t":"2026-05-29T04:00:00Z","v":285452,"vw":2.770249},{"c":2.79,"h":2.855,"l":2.742,"n":4375,"o":2.77,"t":"2026-06-01T04:00:00Z","v":404204,"vw":2.80098},{"c":2.73,"h":2.785,"l":2.67,"n":3000,"o":2.75,"t":"2026-06-02T04:00:00Z","v":208412,"vw":2.723111},{"c":2.6,"h":2.73,"l":2.6,"n":3128,"o":2.68,"t":"2026-06-03T04:00:00Z","v":240217,"vw":2.65063},{"c":2.66,"h":2.705,"l":2.555,"n":3100,"o":2.6,"t":"2026-06-04T04:00:00Z","v":255624,"vw":2.641633},{"c":2.6,"h":2.69,"l":2.58,"n":3106,"o":2.66,"t":"2026-06-05T04:00:00Z","v":273846,"vw":2.62334},{"c":2.65,"h":2.675,"l":2.58,"n":3176,"o":2.61,"t":"2026-06-08T04:00:00Z","v":160071,"vw":2.645174},{"c":2.69,"h":2.8,"l":2.615,"n":4280,"o":2.67,"t":"2026-06-09T04:00:00Z","v":281407,"vw":2.684178},{"c":2.67,"h":2.755,"l":2.655,"n":4456,"o":2.69,"t":"2026-06-10T04:00:00Z","v":276279,"vw":2.694496},{"c":2.66,"h":2.735,"l":2.62,"n":3395,"o":2.7,"t":"2026-06-11T04:00:00Z","v":215885,"vw":2.666204},{"c":2.68,"h":2.775,"l":2.61,"n":2572,"o":2.68,"t":"2026-06-12T04:00:00Z","v":271119,"vw":2.715858},{"c":2.72,"h":2.855,"l":2.7,"n":4932,"o":2.73,"t":"2026-06-15T04:00:00Z","v":518931,"vw":2.769901},{"c":2.77,"h":2.86,"l":2.72,"n":3167,"o":2.73,"t":"2026-06-16T04:00:00Z","v":304744,"vw":2.782271},{"c":2.73,"h":2.825,"l":2.7,"n":3961,"o":2.8,"t":"2026-06-17T04:00:00Z","v":435324,"vw":2.745694},{"c":2.84,"h":2.895,"l":2.74,"n":4896,"o":2.75,"t":"2026-06-18T04:00:00Z","v":657939,"vw":2.843365},{"c":2.58,"h":2.8258,"l":2.559,"n":3960,"o":2.79,"t":"2026-06-22T04:00:00Z","v":340279,"vw":2.634473},{"c":2.46,"h":2.595,"l":2.42,"n":3135,"o":2.54,"t":"2026-06-23T04:00:00Z","v":334143,"vw":2.484653},{"c":2.35,"h":2.51,"l":2.28,"n":7038,"o":2.46,"t":"2026-06-24T04:00:00Z","v":529386,"vw":2.343888},{"c":2.28,"h":2.43,"l":2.225,"n":7396,"o":2.38,"t":"2026-06-25T04:00:00Z","v":722009,"vw":2.272886},{"c":2.34,"h":2.41,"l":2.26,"n":6221,"o":2.26,"t":"2026-06-26T04:00:00Z","v":3317375,"vw":2.338089},{"c":2.5,"h":2.525,"l":2.3199,"n":5131,"o":2.35,"t":"2026-06-29T04:00:00Z","v":335259,"vw":2.464903},{"c":2.55,"h":2.615,"l":2.3,"n":4048,"o":2.52,"t":"2026-06-30T04:00:00Z","v":266021,"vw":2.569115},{"c":2.35,"h":2.6025,"l":2.35,"n":3663,"o":2.55,"t":"2026-07-01T04:00:00Z","v":243117,"vw":2.407057},{"c":2.27,"h":2.41,"l":2.265,"n":3612,"o":2.35,"t":"2026-07-02T04:00:00Z","v":256163,"vw":2.298425},{"c":2.22,"h":2.415,"l":2.21,"n":3492,"o":2.29,"t":"2026-07-06T04:00:00Z","v":220612,"vw":2.277288},{"c":2.21,"h":2.26,"l":2.115,"n":3442,"o":2.22,"t":"2026-07-07T04:00:00Z","v":464935,"vw":2.167633},{"c":2.21,"h":2.26,"l":2.1339,"n":2490,"o":2.21,"t":"2026-07-08T04:00:00Z","v":198968,"vw":2.171526},{"c":2.25,"h":2.25,"l":2.195,"n":1548,"o":2.22,"t":"2026-07-09T04:00:00Z","v":116414,"vw":2.225961},{"c":2.32,"h":2.355,"l":2.24,"n":2505,"o":2.24,"t":"2026-07-10T04:00:00Z","v":262839,"vw":2.316176},{"c":2.22,"h":2.3375,"l":2.16,"n":2378,"o":2.32,"t":"2026-07-13T04:00:00Z","v":280539,"vw":2.219204},{"c":2.22,"h":2.3595,"l":2.19,"n":1393,"o":2.23,"t":"2026-07-14T04:00:00Z","v":103138,"vw":2.230252},{"c":2.2,"h":2.3,"l":2.175,"n":1392,"o":2.22,"t":"2026-07-15T04:00:00Z","v":100678,"vw":2.20797},{"c":2.18,"h":2.21,"l":2.155,"n":988,"o":2.21,"t":"2026-07-16T04:00:00Z","v":109456,"vw":2.170858},{"c":2.06,"h":2.16,"l":2.06,"n":2040,"o":2.14,"t":"2026-07-17T04:00:00Z","v":202628,"vw":2.095118},{"c":2.09,"h":2.125,"l":1.93,"n":3360,"o":2.06,"t":"2026-07-20T04:00:00Z","v":423995,"vw":2.019382},{"c":2.07,"h":2.145,"l":2.05,"n":4425,"o":2.09,"t":"2026-07-21T04:00:00Z","v":382571,"vw":2.086957},{"c":2.08,"h":2.1541,"l":2.04,"n":1887,"o":2.07,"t":"2026-07-22T04:00:00Z","v":220515,"vw":2.086046},{"c":2.04,"h":2.0694,"l":1.99,"n":1672,"o":2.03,"t":"2026-07-23T04:00:00Z","v":192351,"vw":2.027591},{"c":2.025,"h":2.07,"l":2.005,"n":2438,"o":2.02,"t":"2026-07-24T04:00:00Z","v":140896,"vw":2.033682},{"c":1.99,"h":2.2,"l":1.98,"n":1622,"o":2.2,"t":"2026-07-27T04:00:00Z","v":187826,"vw":2.011481},{"c":1.95,"h":2.02,"l":1.935,"n":2295,"o":2,"t":"2026-07-28T04:00:00Z","v":220834,"vw":1.969848},{"c":1.94,"h":1.98,"l":1.8908,"n":2587,"o":1.95,"t":"2026-07-29T04:00:00Z","v":231782,"vw":1.929053},{"c":2.06,"h":2.08,"l":1.93,"n":2013,"o":1.95,"t":"2026-07-30T04:00:00Z","v":191932,"vw":2.026615},{"c":1.97,"h":2.08,"l":1.95,"n":2086,"o":2.08,"t":"2026-07-31T04:00:00Z","v":183909,"vw":1.986929},{"c":2.01,"h":2.055,"l":1.93,"n":4707,"o":1.95,"t":"2026-08-03T04:00:00Z","v":364374,"vw":1.990117},{"c":2.07,"h":2.115,"l":2,"n":2183,"o":2.03,"t":"2026-08-04T04:00:00Z","v":222557,"vw":2.069237},{"c":2.05,"h":2.1391,"l":2.04,"n":2020,"o":2.08,"t":"2026-08-05T04:00:00Z","v":172814,"vw":2.066022},{"c":2.11,"h":2.13,"l":2.0417,"n":1804,"o":2.09,"t":"2026-08-06T04:00:00Z","v":196825,"vw":2.092431},{"c":2.08,"h":2.145,"l":2.07,"n":1635,"o":2.12,"t":"2026-08-07T04:00:00Z","v":210642,"vw":2.103999},{"c":2.07,"h":2.2,"l":2.035,"n":1995,"o":2.08,"t":"2026-08-10T04:00:00Z","v":317302,"vw":2.071381},{"c":2.27,"h":2.43,"l":2.17,"n":4672,"o":2.35,"t":"2026-08-11T04:00:00Z","v":575704,"vw":2.257611},{"c":2.3,"h":2.315,"l":2.2,"n":1140,"o":2.29,"t":"2026-08-12T04:00:00Z","v":138864,"vw":2.256534},{"c":2.28,"h":2.395,"l":2.215,"n":3002,"o":2.24,"t":"2026-08-13T04:00:00Z","v":441836,"vw":2.307405},{"c":2.34,"h":2.35,"l":2.25,"n":2984,"o":2.28,"t":"2026-08-14T04:00:00Z","v":215599,"vw":2.305724},{"c":2.31,"h":2.35,"l":2.24,"n":1117,"o":2.3,"t":"2026-08-17T04:00:00Z","v":117332,"vw":2.292036},{"c":2.22,"h":2.31,"l":2.21,"n":2330,"o":2.31,"t":"2026-08-18T04:00:00Z","v":146347,"vw":2.260184},{"c":2.17,"h":2.37,"l":2.15,"n":4283,"o":2.22,"t":"2026-08-19T04:00:00Z","v":401617,"vw":2.229461},{"c":2.26,"h":2.26,"l":2.14,"n":2347,"o":2.14,"t":"2026-08-20T04:00:00Z","v":196117,"vw":2.198897},{"c":2.3,"h":2.33,"l":2.22,"n":1286,"o":2.29,"t":"2026-08-21T04:00:00Z","v":138701,"vw":2.281927},{"c":2.21,"h":2.3899,"l":2.165,"n":1573,"o":2.3,"t":"2026-08-24T04:00:00Z","v":158652,"vw":2.208155},{"c":2.17,"h":2.27,"l":2.16,"n":2021,"o":2.21,"t":"2026-08-25T04:00:00Z","v":184559,"vw":2.184672},{"c":2.15,"h":2.17,"l":2.1,"n":2208,"o":2.17,"t":"2026-08-26T04:00:00Z","v":181435,"vw":2.138315},{"c":2.2,"h":2.225,"l":2.15,"n":2061,"o":2.225,"t":"2026-08-27T04:00:00Z","v":140815,"vw":2.191993},{"c":2.16,"h":2.23,"l":2.145,"n":1686,"o":2.2,"t":"2026-08-28T04:00:00Z","v":125173,"vw":2.171294},{"c":2.12,"h":2.165,"l":2.08,"n":2290,"o":2.14,"t":"2026-08-31T04:00:00Z","v":199377,"vw":2.132959},{"c":2.05,"h":2.12,"l":1.9841,"n":5130,"o":2.1,"t":"2026-09-01T04:00:00Z","v":882585,"vw":2.033437},{"c":2.2,"h":2.21,"l":2.05,"n":2312,"o":2.05,"t":"2026-09-02T04:00:00Z","v":366801,"vw":2.171245},{"c":2.265,"h":2.27,"l":2.145,"n":1938,"o":2.2,"t":"2026-09-03T04:00:00Z","v":197714,"vw":2.217115},{"c":2.3,"h":2.305,"l":2.2,"n":1505,"o":2.25,"t":"2026-09-04T04:00:00Z","v":172531,"vw":2.265512},{"c":2.21,"h":2.3415,"l":2.21,"n":794,"o":2.31,"t":"2026-09-08T04:00:00Z","v":76310,"vw":2.242424},{"c":2.18,"h":2.2595,"l":2.15,"n":1232,"o":2.25,"t":"2026-09-09T04:00:00Z","v":170983,"vw":2.20048},{"c":2.23,"h":2.24,"l":2.155,"n":1134,"o":2.18,"t":"2026-09-10T04:00:00Z","v":109342,"vw":2.199845},{"c":2.2,"h":2.245,"l":2.1709,"n":1215,"o":2.23,"t":"2026-09-11T04:00:00Z","v":126384,"vw":2.222269},{"c":2.14,"h":2.22,"l":2.13,"n":1786,"o":2.17,"t":"2026-09-14T04:00:00Z","v":166610,"vw":2.169645},{"c":2.07,"h":2.18,"l":2.035,"n":2414,"o":2.16,"t":"2026-09-15T04:00:00Z","v":217305,"vw":2.073878},{"c":2.105,"h":2.12,"l":2.0434,"n":2149,"o":2.07,"t":"2026-09-16T04:00:00Z","v":122470,"vw":2.093536},{"c":2.06,"h":2.13,"l":2.02,"n":1397,"o":2.11,"t":"2026-09-17T04:00:00Z","v":118814,"vw":2.059613},{"c":2.05,"h":2.145,"l":2.01,"n":1842,"o":2.09,"t":"2026-09-18T04:00:00Z","v":301432,"vw":2.04575},{"c":2.02,"h":2.155,"l":2.01,"n":1343,"o":2.05,"t":"2026-09-21T04:00:00Z","v":145577,"vw":2.035507},{"c":2.07,"h":2.08,"l":2.0148,"n":1344,"o":2.02,"t":"2026-09-22T04:00:00Z","v":157480,"vw":2.046694},{"c":2.04,"h":2.16,"l":2.01,"n":1418,"o":2.1,"t":"2026-09-23T04:00:00Z","v":97740,"vw":2.033852},{"c":2.01,"h":2.04,"l":1.985,"n":1585,"o":2.03,"t":"2026-09-24T04:00:00Z","v":266221,"vw":2.010183},{"c":2.02,"h":2.0599,"l":1.98,"n":2041,"o":2.01,"t":"2026-09-25T04:00:00Z","v":201878,"vw":2.020214},{"c":1.925,"h":2.03,"l":1.86,"n":3622,"o":2.03,"t":"2026-09-28T04:00:00Z","v":442663,"vw":1.939995},{"c":1.91,"h":1.92,"l":1.855,"n":2190,"o":1.92,"t":"2026-09-29T04:00:00Z","v":263368,"vw":1.876731},{"c":1.975,"h":1.995,"l":1.88,"n":2087,"o":1.92,"t":"2026-09-30T04:00:00Z","v":298948,"vw":1.947511},{"c":1.89,"h":2.04,"l":1.875,"n":1675,"o":1.98,"t":"2026-10-01T04:00:00Z","v":202160,"vw":1.913362},{"c":1.94,"h":2,"l":1.91,"n":1868,"o":1.91,"t":"2026-10-02T04:00:00Z","v":210269,"vw":1.951331},{"c":2.02,"h":2.05,"l":1.92,"n":2339,"o":1.96,"t":"2026-10-05T04:00:00Z","v":218486,"vw":2.002005},{"c":2.05,"h":2.06,"l":2.01,"n":2471,"o":2.03,"t":"2026-10-06T04:00:00Z","v":177494,"vw":2.035235},{"c":2.045,"h":2.06,"l":1.98,"n":2731,"o":2,"t":"2026-10-07T04:00:00Z","v":240306,"vw":2.027003},{"c":2.105,"h":2.11,"l":2,"n":1382,"o":2.02,"t":"2026-10-08T04:00:00Z","v":168348,"vw":2.073111},{"c":2.03,"h":2.08,"l":1.91,"n":2306,"o":2.05,"t":"2026-10-09T04:00:00Z","v":268424,"vw":1.978474},{"c":1.96,"h":2.03,"l":1.94,"n":1044,"o":2.03,"t":"2026-10-12T04:00:00Z","v":69607,"vw":1.969301},{"c":1.97,"h":2.025,"l":1.945,"n":2019,"o":1.97,"t":"2026-10-13T04:00:00Z","v":194998,"vw":1.980117},{"c":1.93,"h":1.971,"l":1.89,"n":2132,"o":1.96,"t":"2026-10-14T04:00:00Z","v":226289,"vw":1.926031},{"c":1.855,"h":1.89,"l":1.83,"n":2448,"o":1.89,"t":"2026-10-15T04:00:00Z","v":276344,"vw":1.853136},{"c":1.79,"h":1.875,"l":1.79,"n":3244,"o":1.87,"t":"2026-10-16T04:00:00Z","v":497191,"vw":1.822892},{"c":1.78,"h":1.81,"l":1.71,"n":3074,"o":1.8,"t":"2026-10-19T04:00:00Z","v":387426,"vw":1.759621},{"c":1.86,"h":1.88,"l":1.74,"n":3196,"o":1.76,"t":"2026-10-20T04:00:00Z","v":333705,"vw":1.832528},{"c":1.84,"h":1.87,"l":1.76,"n":2239,"o":1.85,"t":"2026-10-21T04:00:00Z","v":248237,"vw":1.815228},{"c":1.77,"h":1.82,"l":1.755,"n":1835,"o":1.79,"t":"2026-10-22T04:00:00Z","v":174521,"vw":1.77953},{"c":1.75,"h":1.795,"l":1.68,"n":2170,"o":1.75,"t":"2026-10-23T04:00:00Z","v":363903,"vw":1.713647},{"c":1.74,"h":1.805,"l":1.69,"n":2270,"o":1.74,"t":"2026-10-26T04:00:00Z","v":215000,"vw":1.735056},{"c":1.78,"h":1.82,"l":1.74,"n":1472,"o":1.75,"t":"2026-10-27T04:00:00Z","v":143705,"vw":1.784566},{"c":1.85,"h":1.86,"l":1.75,"n":1829,"o":1.8,"t":"2026-10-28T04:00:00Z","v":185396,"vw":1.815402},{"c":1.77,"h":1.84,"l":1.75,"n":1645,"o":1.83,"t":"2026-10-29T04:00:00Z","v":221278,"vw":1.771672},{"c":1.77,"h":1.79,"l":1.7,"n":1613,"o":1.78,"t":"2026-10-30T04:00:00Z","v":281343,"vw":1.74009},{"c":1.81,"h":1.83,"l":1.76,"n":2074,"o":1.78,"t":"2026-11-02T05:00:00Z","v":196887,"vw":1.792725},{"c":1.84,"h":1.86,"l":1.77,"n":1410,"o":1.81,"t":"2026-11-03T05:00:00Z","v":157310,"vw":1.819697},{"c":1.85,"h":1.91,"l":1.83,"n":4087,"o":1.87,"t":"2026-11-04T05:00:00Z","v":616287,"vw":1.850376},{"c":2.4,"h":2.5599,"l":2.24,"n":58836,"o":2.49,"t":"2026-11-05T05:00:00Z","v":11346742,"vw":2.389115},{"c":2.53,"h":2.67,"l":2.3774,"n":10600,"o":2.44,"t":"2026-11-06T05:00:00Z","v":2095793,"vw":2.517295}],"volatilityBars":[{"c":1.78,"h":1.82,"l":1.78,"n":20,"o":1.79,"t":"2026-10-22T13:30:00Z","v":4137,"vw":1.798476},{"c":1.79,"h":1.8,"l":1.78,"n":46,"o":1.78,"t":"2026-10-22T13:45:00Z","v":12461,"vw":1.781142},{"c":1.79,"h":1.8,"l":1.79,"n":57,"o":1.8,"t":"2026-10-22T14:00:00Z","v":5525,"vw":1.799797},{"c":1.78,"h":1.8,"l":1.78,"n":37,"o":1.8,"t":"2026-10-22T14:15:00Z","v":5947,"vw":1.791679},{"c":1.785,"h":1.785,"l":1.78,"n":9,"o":1.785,"t":"2026-10-22T14:30:00Z","v":1106,"vw":1.782885},{"c":1.785,"h":1.79,"l":1.78,"n":20,"o":1.785,"t":"2026-10-22T14:45:00Z","v":3464,"vw":1.784762},{"c":1.785,"h":1.785,"l":1.785,"n":5,"o":1.785,"t":"2026-10-22T15:00:00Z","v":298,"vw":1.785},{"c":1.785,"h":1.795,"l":1.785,"n":196,"o":1.785,"t":"2026-10-22T15:15:00Z","v":21706,"vw":1.788687},{"c":1.78,"h":1.785,"l":1.78,"n":19,"o":1.785,"t":"2026-10-22T15:30:00Z","v":1648,"vw":1.782745},{"c":1.785,"h":1.7899,"l":1.78,"n":16,"o":1.785,"t":"2026-10-22T15:45:00Z","v":1221,"vw":1.784725},{"c":1.78,"h":1.785,"l":1.78,"n":16,"o":1.78,"t":"2026-10-22T16:00:00Z","v":3474,"vw":1.780561},{"c":1.785,"h":1.79,"l":1.78,"n":47,"o":1.78,"t":"2026-10-22T16:15:00Z","v":7625,"vw":1.783399},{"c":1.785,"h":1.785,"l":1.785,"n":9,"o":1.785,"t":"2026-10-22T16:30:00Z","v":365,"vw":1.785},{"c":1.785,"h":1.785,"l":1.785,"n":13,"o":1.785,"t":"2026-10-22T16:45:00Z","v":6378,"vw":1.785},{"c":1.785,"h":1.785,"l":1.78,"n":15,"o":1.785,"t":"2026-10-22T17:00:00Z","v":1741,"vw":1.783696},{"c":1.785,"h":1.785,"l":1.78,"n":37,"o":1.78,"t":"2026-10-22T17:15:00Z","v":8754,"vw":1.781283},{"c":1.78,"h":1.78,"l":1.78,"n":5,"o":1.78,"t":"2026-10-22T17:30:00Z","v":400,"vw":1.78},{"c":1.775,"h":1.7832,"l":1.775,"n":49,"o":1.78,"t":"2026-10-22T17:45:00Z","v":5269,"vw":1.779497},{"c":1.775,"h":1.7799,"l":1.775,"n":30,"o":1.775,"t":"2026-10-22T18:00:00Z","v":2201,"vw":1.775845},{"c":1.78,"h":1.78,"l":1.7707,"n":63,"o":1.775,"t":"2026-10-22T18:15:00Z","v":3685,"vw":1.777529},{"c":1.77,"h":1.78,"l":1.77,"n":68,"o":1.78,"t":"2026-10-22T18:30:00Z","v":11777,"vw":1.770944},{"c":1.78,"h":1.78,"l":1.775,"n":27,"o":1.775,"t":"2026-10-22T18:45:00Z","v":1653,"vw":1.7762},{"c":1.78,"h":1.78,"l":1.7701,"n":22,"o":1.78,"t":"2026-10-22T19:00:00Z","v":1202,"vw":1.775677},{"c":1.78,"h":1.78,"l":1.775,"n":26,"o":1.775,"t":"2026-10-22T19:15:00Z","v":780,"vw":1.778786},{"c":1.77,"h":1.785,"l":1.77,"n":131,"o":1.78,"t":"2026-10-22T19:30:00Z","v":12047,"vw":1.777485},{"c":1.76,"h":1.775,"l":1.755,"n":496,"o":1.77,"t":"2026-10-22T19:45:00Z","v":34968,"vw":1.7641},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-10-22T20:00:00Z","v":3662,"vw":1.77},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-22T21:45:00Z","v":1800,"vw":1.76},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-23T12:30:00Z","v":200,"vw":1.77},{"c":1.78,"h":1.78,"l":1.78,"n":10,"o":1.78,"t":"2026-10-23T13:15:00Z","v":774,"vw":1.78},{"c":1.73,"h":1.795,"l":1.7,"n":107,"o":1.75,"t":"2026-10-23T13:30:00Z","v":19544,"vw":1.740882},{"c":1.725,"h":1.73,"l":1.7,"n":113,"o":1.73,"t":"2026-10-23T13:45:00Z","v":15195,"vw":1.72313},{"c":1.71,"h":1.725,"l":1.7,"n":150,"o":1.725,"t":"2026-10-23T14:00:00Z","v":34925,"vw":1.714831},{"c":1.695,"h":1.7199,"l":1.695,"n":71,"o":1.7195,"t":"2026-10-23T14:15:00Z","v":22901,"vw":1.709803},{"c":1.69,"h":1.7006,"l":1.69,"n":66,"o":1.695,"t":"2026-10-23T14:30:00Z","v":15323,"vw":1.697524},{"c":1.7,"h":1.71,"l":1.69,"n":94,"o":1.705,"t":"2026-10-23T14:45:00Z","v":16981,"vw":1.697959},{"c":1.695,"h":1.7,"l":1.69,"n":61,"o":1.7,"t":"2026-10-23T15:00:00Z","v":17936,"vw":1.695936},{"c":1.69,"h":1.695,"l":1.68,"n":53,"o":1.695,"t":"2026-10-23T15:15:00Z","v":12305,"vw":1.687456},{"c":1.68,"h":1.685,"l":1.68,"n":42,"o":1.68,"t":"2026-10-23T15:30:00Z","v":6475,"vw":1.680204},{"c":1.7,"h":1.71,"l":1.685,"n":129,"o":1.685,"t":"2026-10-23T15:45:00Z","v":67872,"vw":1.700224},{"c":1.705,"h":1.705,"l":1.7,"n":36,"o":1.7,"t":"2026-10-23T16:00:00Z","v":2135,"vw":1.701517},{"c":1.7,"h":1.72,"l":1.7,"n":160,"o":1.705,"t":"2026-10-23T16:15:00Z","v":19083,"vw":1.711186},{"c":1.715,"h":1.72,"l":1.7,"n":52,"o":1.7025,"t":"2026-10-23T16:30:00Z","v":3944,"vw":1.710619},{"c":1.7,"h":1.715,"l":1.7,"n":17,"o":1.715,"t":"2026-10-23T16:45:00Z","v":6019,"vw":1.713863},{"c":1.71,"h":1.71,"l":1.7096,"n":20,"o":1.7096,"t":"2026-10-23T17:00:00Z","v":952,"vw":1.709802},{"c":1.725,"h":1.725,"l":1.71,"n":57,"o":1.71,"t":"2026-10-23T17:15:00Z","v":4083,"vw":1.71851},{"c":1.72,"h":1.725,"l":1.72,"n":6,"o":1.725,"t":"2026-10-23T17:30:00Z","v":478,"vw":1.723889},{"c":1.745,"h":1.745,"l":1.725,"n":81,"o":1.725,"t":"2026-10-23T17:45:00Z","v":20338,"vw":1.732324},{"c":1.73,"h":1.745,"l":1.73,"n":27,"o":1.7402,"t":"2026-10-23T18:00:00Z","v":3110,"vw":1.739115},{"c":1.73,"h":1.7432,"l":1.73,"n":52,"o":1.7399,"t":"2026-10-23T18:15:00Z","v":2995,"vw":1.734618},{"c":1.73,"h":1.735,"l":1.73,"n":50,"o":1.735,"t":"2026-10-23T18:30:00Z","v":1778,"vw":1.730737},{"c":1.73,"h":1.73,"l":1.73,"n":57,"o":1.73,"t":"2026-10-23T18:45:00Z","v":2814,"vw":1.73},{"c":1.72,"h":1.73,"l":1.72,"n":56,"o":1.73,"t":"2026-10-23T19:00:00Z","v":3167,"vw":1.723556},{"c":1.72,"h":1.73,"l":1.715,"n":21,"o":1.715,"t":"2026-10-23T19:15:00Z","v":1182,"vw":1.723293},{"c":1.73,"h":1.73,"l":1.715,"n":116,"o":1.72,"t":"2026-10-23T19:30:00Z","v":27886,"vw":1.727243},{"c":1.75,"h":1.76,"l":1.72,"n":232,"o":1.72,"t":"2026-10-23T19:45:00Z","v":23610,"vw":1.747219},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-23T20:00:00Z","v":2414,"vw":1.75},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-26T13:00:00Z","v":100,"vw":1.74},{"c":1.72,"h":1.805,"l":1.69,"n":86,"o":1.74,"t":"2026-10-26T13:30:00Z","v":15269,"vw":1.72107},{"c":1.72,"h":1.73,"l":1.7,"n":59,"o":1.72,"t":"2026-10-26T13:45:00Z","v":24554,"vw":1.724729},{"c":1.71,"h":1.72,"l":1.7,"n":129,"o":1.71,"t":"2026-10-26T14:00:00Z","v":15769,"vw":1.709894},{"c":1.71,"h":1.72,"l":1.71,"n":37,"o":1.72,"t":"2026-10-26T14:15:00Z","v":1919,"vw":1.715816},{"c":1.7525,"h":1.765,"l":1.71,"n":256,"o":1.72,"t":"2026-10-26T14:30:00Z","v":23637,"vw":1.737247},{"c":1.745,"h":1.755,"l":1.74,"n":72,"o":1.7525,"t":"2026-10-26T14:45:00Z","v":5626,"vw":1.746784},{"c":1.76,"h":1.76,"l":1.74,"n":134,"o":1.745,"t":"2026-10-26T15:00:00Z","v":9740,"vw":1.750391},{"c":1.745,"h":1.7699,"l":1.73,"n":122,"o":1.76,"t":"2026-10-26T15:15:00Z","v":9236,"vw":1.745178},{"c":1.745,"h":1.75,"l":1.74,"n":49,"o":1.75,"t":"2026-10-26T15:30:00Z","v":5138,"vw":1.745245},{"c":1.7342,"h":1.75,"l":1.73,"n":65,"o":1.745,"t":"2026-10-26T15:45:00Z","v":7881,"vw":1.742016},{"c":1.74,"h":1.74,"l":1.73,"n":70,"o":1.735,"t":"2026-10-26T16:00:00Z","v":9144,"vw":1.736416},{"c":1.7499,"h":1.75,"l":1.74,"n":28,"o":1.74,"t":"2026-10-26T16:15:00Z","v":4617,"vw":1.748651},{"c":1.745,"h":1.75,"l":1.74,"n":63,"o":1.74,"t":"2026-10-26T16:30:00Z","v":4580,"vw":1.744529},{"c":1.745,"h":1.745,"l":1.74,"n":25,"o":1.745,"t":"2026-10-26T16:45:00Z","v":1639,"vw":1.744091},{"c":1.745,"h":1.745,"l":1.74,"n":43,"o":1.745,"t":"2026-10-26T17:00:00Z","v":3220,"vw":1.7448},{"c":1.745,"h":1.745,"l":1.735,"n":61,"o":1.74,"t":"2026-10-26T17:15:00Z","v":3571,"vw":1.738609},{"c":1.74,"h":1.745,"l":1.74,"n":20,"o":1.745,"t":"2026-10-26T17:30:00Z","v":1196,"vw":1.743921},{"c":1.745,"h":1.745,"l":1.73,"n":85,"o":1.74,"t":"2026-10-26T17:45:00Z","v":5806,"vw":1.738995},{"c":1.745,"h":1.745,"l":1.74,"n":46,"o":1.745,"t":"2026-10-26T18:00:00Z","v":4736,"vw":1.741784},{"c":1.75,"h":1.75,"l":1.74,"n":10,"o":1.74,"t":"2026-10-26T18:15:00Z","v":481,"vw":1.745},{"c":1.745,"h":1.745,"l":1.74,"n":39,"o":1.745,"t":"2026-10-26T18:30:00Z","v":2355,"vw":1.744228},{"c":1.74,"h":1.745,"l":1.74,"n":27,"o":1.745,"t":"2026-10-26T18:45:00Z","v":2079,"vw":1.743721},{"c":1.74,"h":1.75,"l":1.73,"n":90,"o":1.74,"t":"2026-10-26T19:00:00Z","v":6041,"vw":1.741238},{"c":1.74,"h":1.74,"l":1.73,"n":21,"o":1.73,"t":"2026-10-26T19:15:00Z","v":2490,"vw":1.735151},{"c":1.745,"h":1.745,"l":1.74,"n":44,"o":1.74,"t":"2026-10-26T19:30:00Z","v":4674,"vw":1.741136},{"c":1.75,"h":1.75,"l":1.73,"n":295,"o":1.75,"t":"2026-10-26T19:45:00Z","v":25080,"vw":1.743321},{"c":1.74,"h":1.74,"l":1.74,"n":4,"o":1.74,"t":"2026-10-26T20:00:00Z","v":3140,"vw":1.74},{"c":1.78,"h":1.79,"l":1.74,"n":27,"o":1.75,"t":"2026-10-27T13:30:00Z","v":6779,"vw":1.757801},{"c":1.77,"h":1.8,"l":1.75,"n":110,"o":1.78,"t":"2026-10-27T13:45:00Z","v":35916,"vw":1.777964},{"c":1.78,"h":1.7891,"l":1.77,"n":19,"o":1.77,"t":"2026-10-27T14:00:00Z","v":1445,"vw":1.779023},{"c":1.78,"h":1.785,"l":1.775,"n":82,"o":1.7819,"t":"2026-10-27T14:15:00Z","v":7888,"vw":1.780602},{"c":1.77,"h":1.785,"l":1.77,"n":93,"o":1.78,"t":"2026-10-27T14:30:00Z","v":14875,"vw":1.775954},{"c":1.775,"h":1.78,"l":1.76,"n":89,"o":1.77,"t":"2026-10-27T14:45:00Z","v":8976,"vw":1.765932},{"c":1.785,"h":1.785,"l":1.78,"n":9,"o":1.785,"t":"2026-10-27T15:00:00Z","v":566,"vw":1.784},{"c":1.7993,"h":1.7993,"l":1.77,"n":15,"o":1.785,"t":"2026-10-27T15:15:00Z","v":1083,"vw":1.785362},{"c":1.78,"h":1.79,"l":1.78,"n":38,"o":1.79,"t":"2026-10-27T15:30:00Z","v":3047,"vw":1.780388},{"c":1.77,"h":1.7876,"l":1.77,"n":11,"o":1.7773,"t":"2026-10-27T15:45:00Z","v":2203,"vw":1.777829},{"c":1.78,"h":1.79,"l":1.77,"n":30,"o":1.78,"t":"2026-10-27T16:00:00Z","v":1614,"vw":1.779579},{"c":1.785,"h":1.79,"l":1.78,"n":18,"o":1.78,"t":"2026-10-27T16:15:00Z","v":2134,"vw":1.786316},{"c":1.79,"h":1.8,"l":1.78,"n":30,"o":1.785,"t":"2026-10-27T16:30:00Z","v":2532,"vw":1.78556},{"c":1.805,"h":1.805,"l":1.7903,"n":37,"o":1.8,"t":"2026-10-27T16:45:00Z","v":2734,"vw":1.794554},{"c":1.815,"h":1.82,"l":1.8,"n":19,"o":1.8185,"t":"2026-10-27T17:00:00Z","v":2757,"vw":1.809913},{"c":1.815,"h":1.815,"l":1.8,"n":4,"o":1.815,"t":"2026-10-27T17:15:00Z","v":317,"vw":1.81},{"c":1.8101,"h":1.82,"l":1.8,"n":28,"o":1.8068,"t":"2026-10-27T17:30:00Z","v":2916,"vw":1.806307},{"c":1.8193,"h":1.82,"l":1.815,"n":6,"o":1.815,"t":"2026-10-27T17:45:00Z","v":506,"vw":1.81772},{"c":1.82,"h":1.82,"l":1.8107,"n":16,"o":1.815,"t":"2026-10-27T18:00:00Z","v":887,"vw":1.814706},{"c":1.815,"h":1.82,"l":1.81,"n":71,"o":1.82,"t":"2026-10-27T18:15:00Z","v":3367,"vw":1.814826},{"c":1.815,"h":1.82,"l":1.81,"n":62,"o":1.815,"t":"2026-10-27T18:30:00Z","v":3143,"vw":1.814763},{"c":1.815,"h":1.815,"l":1.8107,"n":42,"o":1.815,"t":"2026-10-27T18:45:00Z","v":2504,"vw":1.81435},{"c":1.815,"h":1.815,"l":1.81,"n":59,"o":1.815,"t":"2026-10-27T19:00:00Z","v":2883,"vw":1.812955},{"c":1.81,"h":1.815,"l":1.8,"n":61,"o":1.815,"t":"2026-10-27T19:15:00Z","v":4383,"vw":1.808378},{"c":1.795,"h":1.81,"l":1.79,"n":54,"o":1.81,"t":"2026-10-27T19:30:00Z","v":4093,"vw":1.803529},{"c":1.77,"h":1.805,"l":1.77,"n":219,"o":1.795,"t":"2026-10-27T19:45:00Z","v":17431,"vw":1.795405},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-10-27T20:00:00Z","v":2874,"vw":1.78},{"c":1.79,"h":1.82,"l":1.76,"n":31,"o":1.8,"t":"2026-10-28T13:30:00Z","v":3292,"vw":1.80206},{"c":1.78,"h":1.8,"l":1.75,"n":33,"o":1.79,"t":"2026-10-28T13:45:00Z","v":2488,"vw":1.778044},{"c":1.8,"h":1.8099,"l":1.78,"n":125,"o":1.78,"t":"2026-10-28T14:00:00Z","v":14007,"vw":1.790943},{"c":1.78,"h":1.8,"l":1.78,"n":40,"o":1.8,"t":"2026-10-28T14:15:00Z","v":3134,"vw":1.7955},{"c":1.8,"h":1.8,"l":1.78,"n":77,"o":1.79,"t":"2026-10-28T14:30:00Z","v":8652,"vw":1.790643},{"c":1.795,"h":1.8,"l":1.79,"n":49,"o":1.8,"t":"2026-10-28T14:45:00Z","v":4967,"vw":1.798705},{"c":1.795,"h":1.8,"l":1.795,"n":28,"o":1.8,"t":"2026-10-28T15:00:00Z","v":2505,"vw":1.798038},{"c":1.795,"h":1.8,"l":1.79,"n":26,"o":1.8,"t":"2026-10-28T15:15:00Z","v":2012,"vw":1.797639},{"c":1.8,"h":1.81,"l":1.785,"n":69,"o":1.79,"t":"2026-10-28T15:30:00Z","v":8066,"vw":1.791845},{"c":1.8,"h":1.82,"l":1.79,"n":74,"o":1.8,"t":"2026-10-28T15:45:00Z","v":15920,"vw":1.802313},{"c":1.8,"h":1.8199,"l":1.8,"n":25,"o":1.81,"t":"2026-10-28T16:00:00Z","v":3451,"vw":1.808649},{"c":1.805,"h":1.81,"l":1.79,"n":27,"o":1.81,"t":"2026-10-28T16:15:00Z","v":2295,"vw":1.80525},{"c":1.8,"h":1.805,"l":1.79,"n":23,"o":1.79,"t":"2026-10-28T16:30:00Z","v":1824,"vw":1.797613},{"c":1.82,"h":1.82,"l":1.79,"n":95,"o":1.8,"t":"2026-10-28T16:45:00Z","v":8559,"vw":1.802747},{"c":1.81,"h":1.82,"l":1.8,"n":18,"o":1.82,"t":"2026-10-28T17:00:00Z","v":1378,"vw":1.813846},{"c":1.805,"h":1.81,"l":1.8,"n":53,"o":1.81,"t":"2026-10-28T17:15:00Z","v":6997,"vw":1.801851},{"c":1.815,"h":1.82,"l":1.805,"n":29,"o":1.805,"t":"2026-10-28T17:30:00Z","v":2404,"vw":1.813333},{"c":1.81,"h":1.82,"l":1.81,"n":62,"o":1.815,"t":"2026-10-28T17:45:00Z","v":12649,"vw":1.816758},{"c":1.81,"h":1.815,"l":1.8,"n":91,"o":1.815,"t":"2026-10-28T18:00:00Z","v":6528,"vw":1.811525},{"c":1.805,"h":1.815,"l":1.795,"n":97,"o":1.815,"t":"2026-10-28T18:15:00Z","v":6948,"vw":1.801592},{"c":1.84,"h":1.85,"l":1.79,"n":112,"o":1.805,"t":"2026-10-28T18:30:00Z","v":11598,"vw":1.829002},{"c":1.835,"h":1.85,"l":1.83,"n":70,"o":1.83,"t":"2026-10-28T18:45:00Z","v":6375,"vw":1.841525},{"c":1.8308,"h":1.8499,"l":1.83,"n":75,"o":1.835,"t":"2026-10-28T19:00:00Z","v":6639,"vw":1.841856},{"c":1.835,"h":1.84,"l":1.835,"n":42,"o":1.84,"t":"2026-10-28T19:15:00Z","v":3159,"vw":1.837222},{"c":1.845,"h":1.845,"l":1.835,"n":52,"o":1.835,"t":"2026-10-28T19:30:00Z","v":3788,"vw":1.839002},{"c":1.85,"h":1.86,"l":1.84,"n":283,"o":1.845,"t":"2026-10-28T19:45:00Z","v":26873,"vw":1.848774},{"c":1.85,"h":1.85,"l":1.85,"n":3,"o":1.85,"t":"2026-10-28T20:00:00Z","v":5461,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-29T13:00:00Z","v":100,"vw":1.85},{"c":1.78,"h":1.83,"l":1.77,"n":37,"o":1.83,"t":"2026-10-29T13:30:00Z","v":13046,"vw":1.812704},{"c":1.78,"h":1.84,"l":1.78,"n":21,"o":1.78,"t":"2026-10-29T13:45:00Z","v":4815,"vw":1.812341},{"c":1.78,"h":1.79,"l":1.75,"n":68,"o":1.78,"t":"2026-10-29T14:00:00Z","v":5004,"vw":1.781634},{"c":1.8,"h":1.8,"l":1.79,"n":15,"o":1.79,"t":"2026-10-29T14:15:00Z","v":711,"vw":1.795709},{"c":1.78,"h":1.8,"l":1.78,"n":41,"o":1.78,"t":"2026-10-29T14:30:00Z","v":10494,"vw":1.794375},{"c":1.79,"h":1.79,"l":1.78,"n":23,"o":1.79,"t":"2026-10-29T14:45:00Z","v":1808,"vw":1.78375},{"c":1.79,"h":1.7999,"l":1.78,"n":71,"o":1.79,"t":"2026-10-29T15:00:00Z","v":13168,"vw":1.788611},{"c":1.78,"h":1.79,"l":1.78,"n":64,"o":1.79,"t":"2026-10-29T15:15:00Z","v":6282,"vw":1.780855},{"c":1.795,"h":1.795,"l":1.78,"n":32,"o":1.785,"t":"2026-10-29T15:30:00Z","v":2008,"vw":1.785833},{"c":1.78,"h":1.79,"l":1.78,"n":17,"o":1.78,"t":"2026-10-29T15:45:00Z","v":867,"vw":1.783333},{"c":1.78,"h":1.78,"l":1.78,"n":57,"o":1.78,"t":"2026-10-29T16:00:00Z","v":4518,"vw":1.78},{"c":1.76,"h":1.7807,"l":1.75,"n":112,"o":1.7807,"t":"2026-10-29T16:15:00Z","v":19317,"vw":1.772042},{"c":1.76,"h":1.77,"l":1.75,"n":75,"o":1.7602,"t":"2026-10-29T16:30:00Z","v":10558,"vw":1.758437},{"c":1.78,"h":1.78,"l":1.76,"n":7,"o":1.76,"t":"2026-10-29T16:45:00Z","v":707,"vw":1.774286},{"c":1.76,"h":1.76,"l":1.76,"n":9,"o":1.76,"t":"2026-10-29T17:00:00Z","v":1155,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":19,"o":1.76,"t":"2026-10-29T17:15:00Z","v":1066,"vw":1.76},{"c":1.75,"h":1.77,"l":1.75,"n":47,"o":1.76,"t":"2026-10-29T17:30:00Z","v":7854,"vw":1.760345},{"c":1.75,"h":1.76,"l":1.75,"n":17,"o":1.755,"t":"2026-10-29T17:45:00Z","v":1727,"vw":1.756479},{"c":1.75,"h":1.755,"l":1.75,"n":51,"o":1.75,"t":"2026-10-29T18:00:00Z","v":5517,"vw":1.75222},{"c":1.75,"h":1.76,"l":1.75,"n":65,"o":1.75,"t":"2026-10-29T18:15:00Z","v":14076,"vw":1.758378},{"c":1.75,"h":1.755,"l":1.75,"n":15,"o":1.754,"t":"2026-10-29T18:30:00Z","v":1760,"vw":1.751499},{"c":1.75,"h":1.76,"l":1.75,"n":88,"o":1.75,"t":"2026-10-29T18:45:00Z","v":16403,"vw":1.758333},{"c":1.75,"h":1.755,"l":1.75,"n":11,"o":1.755,"t":"2026-10-29T19:00:00Z","v":973,"vw":1.751084},{"c":1.765,"h":1.7656,"l":1.755,"n":235,"o":1.755,"t":"2026-10-29T19:15:00Z","v":43463,"vw":1.759362},{"c":1.76,"h":1.77,"l":1.76,"n":49,"o":1.77,"t":"2026-10-29T19:30:00Z","v":2587,"vw":1.763734},{"c":1.765,"h":1.78,"l":1.76,"n":216,"o":1.76,"t":"2026-10-29T19:45:00Z","v":23023,"vw":1.770304},{"c":1.77,"h":1.77,"l":1.77,"n":7,"o":1.77,"t":"2026-10-29T20:00:00Z","v":2922,"vw":1.77},{"c":1.9428,"h":1.9428,"l":1.9428,"n":1,"o":1.9428,"t":"2026-10-29T22:15:00Z","v":290,"vw":1.9428},{"c":1.76,"h":1.9,"l":1.76,"n":6,"o":1.83,"t":"2026-10-29T23:15:00Z","v":1536,"vw":1.834268},{"c":1.72,"h":1.78,"l":1.71,"n":48,"o":1.78,"t":"2026-10-30T13:30:00Z","v":9129,"vw":1.744465},{"c":1.73,"h":1.73,"l":1.71,"n":18,"o":1.72,"t":"2026-10-30T13:45:00Z","v":3330,"vw":1.720625},{"c":1.72,"h":1.74,"l":1.71,"n":78,"o":1.735,"t":"2026-10-30T14:00:00Z","v":15222,"vw":1.732699},{"c":1.74,"h":1.755,"l":1.72,"n":67,"o":1.7288,"t":"2026-10-30T14:15:00Z","v":7689,"vw":1.738652},{"c":1.745,"h":1.75,"l":1.74,"n":38,"o":1.74,"t":"2026-10-30T14:30:00Z","v":1764,"vw":1.746069},{"c":1.745,"h":1.75,"l":1.745,"n":41,"o":1.745,"t":"2026-10-30T14:45:00Z","v":5783,"vw":1.749418},{"c":1.745,"h":1.745,"l":1.745,"n":5,"o":1.745,"t":"2026-10-30T15:00:00Z","v":349,"vw":1.745},{"c":1.745,"h":1.75,"l":1.745,"n":13,"o":1.745,"t":"2026-10-30T15:15:00Z","v":1455,"vw":1.747322},{"c":1.74,"h":1.745,"l":1.74,"n":45,"o":1.745,"t":"2026-10-30T15:30:00Z","v":3149,"vw":1.740978},{"c":1.7207,"h":1.73,"l":1.71,"n":241,"o":1.73,"t":"2026-10-30T15:45:00Z","v":77302,"vw":1.72778},{"c":1.715,"h":1.72,"l":1.715,"n":15,"o":1.72,"t":"2026-10-30T16:00:00Z","v":1776,"vw":1.717},{"c":1.725,"h":1.725,"l":1.715,"n":26,"o":1.715,"t":"2026-10-30T16:15:00Z","v":1446,"vw":1.719984},{"c":1.72,"h":1.72,"l":1.72,"n":24,"o":1.72,"t":"2026-10-30T16:30:00Z","v":1682,"vw":1.72},{"c":1.705,"h":1.72,"l":1.705,"n":23,"o":1.72,"t":"2026-10-30T16:45:00Z","v":1784,"vw":1.709572},{"c":1.715,"h":1.715,"l":1.705,"n":35,"o":1.705,"t":"2026-10-30T17:00:00Z","v":2622,"vw":1.709688},{"c":1.71,"h":1.72,"l":1.7,"n":24,"o":1.715,"t":"2026-10-30T17:15:00Z","v":4120,"vw":1.705092},{"c":1.725,"h":1.725,"l":1.71,"n":23,"o":1.71,"t":"2026-10-30T17:30:00Z","v":2922,"vw":1.72204},{"c":1.74,"h":1.74,"l":1.72,"n":77,"o":1.7299,"t":"2026-10-30T17:45:00Z","v":30034,"vw":1.728316},{"c":1.735,"h":1.74,"l":1.725,"n":86,"o":1.74,"t":"2026-10-30T18:00:00Z","v":5980,"vw":1.730029},{"c":1.73,"h":1.735,"l":1.72,"n":10,"o":1.735,"t":"2026-10-30T18:15:00Z","v":4160,"vw":1.730062},{"c":1.72,"h":1.73,"l":1.72,"n":56,"o":1.72,"t":"2026-10-30T18:30:00Z","v":4032,"vw":1.725139},{"c":1.73,"h":1.74,"l":1.72,"n":56,"o":1.72,"t":"2026-10-30T18:45:00Z","v":8101,"vw":1.730167},{"c":1.76,"h":1.77,"l":1.73,"n":77,"o":1.73,"t":"2026-10-30T19:00:00Z","v":27816,"vw":1.751206},{"c":1.755,"h":1.765,"l":1.7503,"n":49,"o":1.7503,"t":"2026-10-30T19:15:00Z","v":7449,"vw":1.755242},{"c":1.765,"h":1.775,"l":1.755,"n":55,"o":1.755,"t":"2026-10-30T19:30:00Z","v":8438,"vw":1.763811},{"c":1.775,"h":1.79,"l":1.76,"n":223,"o":1.77,"t":"2026-10-30T19:45:00Z","v":22806,"vw":1.783216},{"c":1.77,"h":1.77,"l":1.77,"n":8,"o":1.77,"t":"2026-10-30T20:00:00Z","v":14631,"vw":1.77},{"c":1.79,"h":1.84,"l":1.77,"n":77,"o":1.84,"t":"2026-11-02T14:30:00Z","v":8411,"vw":1.787454},{"c":1.785,"h":1.79,"l":1.785,"n":11,"o":1.79,"t":"2026-11-02T14:45:00Z","v":548,"vw":1.789},{"c":1.79,"h":1.805,"l":1.77,"n":108,"o":1.785,"t":"2026-11-02T15:00:00Z","v":11396,"vw":1.790364},{"c":1.805,"h":1.81,"l":1.79,"n":132,"o":1.795,"t":"2026-11-02T15:15:00Z","v":7647,"vw":1.803171},{"c":1.83,"h":1.83,"l":1.805,"n":100,"o":1.805,"t":"2026-11-02T15:30:00Z","v":12940,"vw":1.815722},{"c":1.795,"h":1.825,"l":1.79,"n":94,"o":1.825,"t":"2026-11-02T15:45:00Z","v":17580,"vw":1.797457},{"c":1.795,"h":1.8,"l":1.79,"n":57,"o":1.795,"t":"2026-11-02T16:00:00Z","v":11521,"vw":1.794434},{"c":1.8,"h":1.8,"l":1.795,"n":46,"o":1.795,"t":"2026-11-02T16:15:00Z","v":5081,"vw":1.795995},{"c":1.795,"h":1.8,"l":1.79,"n":34,"o":1.795,"t":"2026-11-02T16:30:00Z","v":8878,"vw":1.795235},{"c":1.79,"h":1.8,"l":1.78,"n":182,"o":1.795,"t":"2026-11-02T16:45:00Z","v":6597,"vw":1.789863},{"c":1.78,"h":1.8,"l":1.78,"n":47,"o":1.8,"t":"2026-11-02T17:00:00Z","v":4494,"vw":1.788092},{"c":1.78,"h":1.79,"l":1.78,"n":11,"o":1.79,"t":"2026-11-02T17:15:00Z","v":971,"vw":1.784444},{"c":1.785,"h":1.7899,"l":1.785,"n":17,"o":1.785,"t":"2026-11-02T17:30:00Z","v":1578,"vw":1.786298},{"c":1.775,"h":1.79,"l":1.77,"n":45,"o":1.79,"t":"2026-11-02T17:45:00Z","v":2993,"vw":1.77549},{"c":1.77,"h":1.785,"l":1.77,"n":41,"o":1.775,"t":"2026-11-02T18:00:00Z","v":2071,"vw":1.775706},{"c":1.76,"h":1.78,"l":1.76,"n":33,"o":1.76,"t":"2026-11-02T18:15:00Z","v":14128,"vw":1.769204},{"c":1.775,"h":1.78,"l":1.76,"n":53,"o":1.78,"t":"2026-11-02T18:30:00Z","v":4168,"vw":1.775891},{"c":1.785,"h":1.79,"l":1.77,"n":72,"o":1.78,"t":"2026-11-02T18:45:00Z","v":3800,"vw":1.777255},{"c":1.79,"h":1.8,"l":1.78,"n":46,"o":1.78,"t":"2026-11-02T19:00:00Z","v":3091,"vw":1.78969},{"c":1.79,"h":1.8,"l":1.79,"n":19,"o":1.8,"t":"2026-11-02T19:15:00Z","v":1078,"vw":1.793923},{"c":1.79,"h":1.79,"l":1.78,"n":90,"o":1.79,"t":"2026-11-02T19:30:00Z","v":13316,"vw":1.78813},{"c":1.78,"h":1.79,"l":1.78,"n":47,"o":1.79,"t":"2026-11-02T19:45:00Z","v":6088,"vw":1.784553},{"c":1.79,"h":1.805,"l":1.79,"n":100,"o":1.79,"t":"2026-11-02T20:00:00Z","v":6920,"vw":1.797793},{"c":1.79,"h":1.79,"l":1.775,"n":38,"o":1.78,"t":"2026-11-02T20:15:00Z","v":2301,"vw":1.784214},{"c":1.79,"h":1.79,"l":1.78,"n":55,"o":1.78,"t":"2026-11-02T20:30:00Z","v":3286,"vw":1.785875},{"c":1.805,"h":1.82,"l":1.79,"n":298,"o":1.795,"t":"2026-11-02T20:45:00Z","v":25857,"vw":1.801175},{"c":1.81,"h":1.81,"l":1.81,"n":4,"o":1.81,"t":"2026-11-02T21:00:00Z","v":5391,"vw":1.81},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-11-02T21:30:00Z","v":117,"vw":1.78},{"c":1.86,"h":1.86,"l":1.81,"n":4,"o":1.81,"t":"2026-11-03T14:30:00Z","v":2682,"vw":1.815597},{"c":1.78,"h":1.82,"l":1.78,"n":24,"o":1.8001,"t":"2026-11-03T14:45:00Z","v":3842,"vw":1.803648},{"c":1.79,"h":1.81,"l":1.77,"n":11,"o":1.785,"t":"2026-11-03T15:00:00Z","v":1131,"vw":1.790071},{"c":1.79,"h":1.82,"l":1.79,"n":45,"o":1.82,"t":"2026-11-03T15:15:00Z","v":2531,"vw":1.809923},{"c":1.795,"h":1.795,"l":1.79,"n":24,"o":1.79,"t":"2026-11-03T15:30:00Z","v":2116,"vw":1.794053},{"c":1.8,"h":1.81,"l":1.79,"n":95,"o":1.795,"t":"2026-11-03T15:45:00Z","v":12806,"vw":1.798667},{"c":1.795,"h":1.81,"l":1.79,"n":92,"o":1.8,"t":"2026-11-03T16:00:00Z","v":7576,"vw":1.796271},{"c":1.8,"h":1.81,"l":1.795,"n":46,"o":1.8,"t":"2026-11-03T16:15:00Z","v":3105,"vw":1.80128},{"c":1.795,"h":1.8,"l":1.79,"n":17,"o":1.795,"t":"2026-11-03T16:30:00Z","v":1164,"vw":1.7965},{"c":1.795,"h":1.795,"l":1.79,"n":5,"o":1.795,"t":"2026-11-03T16:45:00Z","v":415,"vw":1.79375},{"c":1.79,"h":1.795,"l":1.79,"n":4,"o":1.795,"t":"2026-11-03T17:00:00Z","v":701,"vw":1.790857},{"c":1.815,"h":1.815,"l":1.795,"n":174,"o":1.8,"t":"2026-11-03T17:15:00Z","v":10663,"vw":1.801315},{"c":1.82,"h":1.82,"l":1.81,"n":33,"o":1.815,"t":"2026-11-03T17:30:00Z","v":3124,"vw":1.813621},{"c":1.82,"h":1.83,"l":1.81,"n":52,"o":1.81,"t":"2026-11-03T17:45:00Z","v":5382,"vw":1.817635},{"c":1.83,"h":1.83,"l":1.82,"n":15,"o":1.82,"t":"2026-11-03T18:00:00Z","v":1251,"vw":1.823012},{"c":1.82,"h":1.84,"l":1.82,"n":53,"o":1.8293,"t":"2026-11-03T18:15:00Z","v":7205,"vw":1.824837},{"c":1.835,"h":1.84,"l":1.82,"n":114,"o":1.825,"t":"2026-11-03T18:30:00Z","v":9032,"vw":1.827044},{"c":1.825,"h":1.835,"l":1.82,"n":91,"o":1.83,"t":"2026-11-03T18:45:00Z","v":6101,"vw":1.825178},{"c":1.825,"h":1.83,"l":1.82,"n":17,"o":1.825,"t":"2026-11-03T19:00:00Z","v":1479,"vw":1.824615},{"c":1.83,"h":1.83,"l":1.815,"n":28,"o":1.825,"t":"2026-11-03T19:15:00Z","v":2261,"vw":1.823678},{"c":1.825,"h":1.825,"l":1.811,"n":48,"o":1.815,"t":"2026-11-03T19:30:00Z","v":7686,"vw":1.817051},{"c":1.825,"h":1.83,"l":1.82,"n":26,"o":1.82,"t":"2026-11-03T19:45:00Z","v":2387,"vw":1.825172},{"c":1.825,"h":1.83,"l":1.825,"n":11,"o":1.83,"t":"2026-11-03T20:00:00Z","v":915,"vw":1.826759},{"c":1.83,"h":1.83,"l":1.825,"n":10,"o":1.825,"t":"2026-11-03T20:15:00Z","v":742,"vw":1.829},{"c":1.825,"h":1.84,"l":1.82,"n":27,"o":1.825,"t":"2026-11-03T20:30:00Z","v":2874,"vw":1.829022},{"c":1.83,"h":1.85,"l":1.82,"n":249,"o":1.83,"t":"2026-11-03T20:45:00Z","v":26653,"vw":1.833257},{"c":1.84,"h":1.84,"l":1.84,"n":4,"o":1.84,"t":"2026-11-03T21:00:00Z","v":15774,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-11-04T12:00:00Z","v":499,"vw":1.84},{"c":1.85,"h":1.905,"l":1.85,"n":25,"o":1.87,"t":"2026-11-04T14:30:00Z","v":2232,"vw":1.878786},{"c":1.88,"h":1.91,"l":1.841,"n":61,"o":1.89,"t":"2026-11-04T14:45:00Z","v":8841,"vw":1.882529},{"c":1.88,"h":1.88,"l":1.86,"n":74,"o":1.865,"t":"2026-11-04T15:00:00Z","v":7652,"vw":1.86164},{"c":1.865,"h":1.89,"l":1.86,"n":49,"o":1.86,"t":"2026-11-04T15:15:00Z","v":2936,"vw":1.881191},{"c":1.845,"h":1.8601,"l":1.845,"n":65,"o":1.8601,"t":"2026-11-04T15:30:00Z","v":5121,"vw":1.85341},{"c":1.86,"h":1.86,"l":1.8307,"n":78,"o":1.8307,"t":"2026-11-04T15:45:00Z","v":10241,"vw":1.849543},{"c":1.85,"h":1.855,"l":1.84,"n":31,"o":1.855,"t":"2026-11-04T16:00:00Z","v":2189,"vw":1.85},{"c":1.835,"h":1.85,"l":1.835,"n":42,"o":1.849,"t":"2026-11-04T16:15:00Z","v":8259,"vw":1.841529},{"c":1.855,"h":1.855,"l":1.84,"n":115,"o":1.84,"t":"2026-11-04T16:30:00Z","v":12194,"vw":1.854234},{"c":1.855,"h":1.86,"l":1.85,"n":41,"o":1.855,"t":"2026-11-04T16:45:00Z","v":2905,"vw":1.858374},{"c":1.86,"h":1.87,"l":1.855,"n":94,"o":1.8599,"t":"2026-11-04T17:00:00Z","v":9875,"vw":1.862593},{"c":1.865,"h":1.87,"l":1.86,"n":54,"o":1.8699,"t":"2026-11-04T17:15:00Z","v":4374,"vw":1.86447},{"c":1.86,"h":1.87,"l":1.86,"n":22,"o":1.865,"t":"2026-11-04T17:30:00Z","v":1350,"vw":1.866485},{"c":1.86,"h":1.87,"l":1.86,"n":11,"o":1.865,"t":"2026-11-04T17:45:00Z","v":1405,"vw":1.862857},{"c":1.87,"h":1.87,"l":1.865,"n":21,"o":1.865,"t":"2026-11-04T18:00:00Z","v":1201,"vw":1.868125},{"c":1.865,"h":1.87,"l":1.86,"n":35,"o":1.87,"t":"2026-11-04T18:15:00Z","v":5227,"vw":1.864123},{"c":1.865,"h":1.87,"l":1.86,"n":69,"o":1.86,"t":"2026-11-04T18:30:00Z","v":1552,"vw":1.866818},{"c":1.85,"h":1.87,"l":1.84,"n":404,"o":1.865,"t":"2026-11-04T18:45:00Z","v":44805,"vw":1.856722},{"c":1.83,"h":1.86,"l":1.83,"n":133,"o":1.85,"t":"2026-11-04T19:00:00Z","v":37384,"vw":1.844218},{"c":1.84,"h":1.85,"l":1.83,"n":77,"o":1.83,"t":"2026-11-04T19:15:00Z","v":6519,"vw":1.841428},{"c":1.83,"h":1.845,"l":1.83,"n":56,"o":1.845,"t":"2026-11-04T19:30:00Z","v":12173,"vw":1.836632},{"c":1.845,"h":1.845,"l":1.83,"n":51,"o":1.83,"t":"2026-11-04T19:45:00Z","v":6740,"vw":1.840542},{"c":1.835,"h":1.845,"l":1.83,"n":68,"o":1.84,"t":"2026-11-04T20:00:00Z","v":9003,"vw":1.834098},{"c":1.84,"h":1.845,"l":1.83,"n":87,"o":1.83,"t":"2026-11-04T20:15:00Z","v":8599,"vw":1.833723},{"c":1.84,"h":1.85,"l":1.835,"n":83,"o":1.835,"t":"2026-11-04T20:30:00Z","v":12762,"vw":1.841798},{"c":1.845,"h":1.855,"l":1.8399,"n":461,"o":1.8445,"t":"2026-11-04T20:45:00Z","v":44529,"vw":1.846506},{"c":1.86,"h":1.86,"l":1.85,"n":5,"o":1.85,"t":"2026-11-04T21:00:00Z","v":6995,"vw":1.850143},{"c":2.13,"h":2.4,"l":1.92,"n":142,"o":1.97,"t":"2026-11-04T21:30:00Z","v":32169,"vw":2.101043},{"c":2.247,"h":2.3,"l":2.1101,"n":693,"o":2.1101,"t":"2026-11-04T21:45:00Z","v":131194,"vw":2.234221},{"c":2.12,"h":2.2473,"l":2.1,"n":216,"o":2.2473,"t":"2026-11-04T22:00:00Z","v":60303,"vw":2.190971},{"c":2.1923,"h":2.22,"l":2.14,"n":45,"o":2.15,"t":"2026-11-04T22:15:00Z","v":6654,"vw":2.165885},{"c":2.17,"h":2.2,"l":2.16,"n":59,"o":2.1854,"t":"2026-11-04T22:30:00Z","v":17307,"vw":2.189771},{"c":2.19,"h":2.22,"l":2.19,"n":47,"o":2.19,"t":"2026-11-04T22:45:00Z","v":11106,"vw":2.209491},{"c":2.19,"h":2.2,"l":2.18,"n":39,"o":2.19,"t":"2026-11-04T23:00:00Z","v":15727,"vw":2.184844},{"c":2.19,"h":2.19,"l":2.18,"n":25,"o":2.18,"t":"2026-11-04T23:15:00Z","v":5939,"vw":2.185489},{"c":2.18,"h":2.2,"l":2.18,"n":28,"o":2.19,"t":"2026-11-04T23:30:00Z","v":11546,"vw":2.197999},{"c":2.22,"h":2.22,"l":2.2,"n":18,"o":2.2,"t":"2026-11-04T23:45:00Z","v":5468,"vw":2.21826},{"c":2.26,"h":2.26,"l":2.22,"n":42,"o":2.22,"t":"2026-11-05T00:00:00Z","v":8181,"vw":2.231791},{"c":2.2992,"h":2.3,"l":2.2299,"n":56,"o":2.2315,"t":"2026-11-05T00:15:00Z","v":17886,"vw":2.2612},{"c":2.21,"h":2.27,"l":2.21,"n":49,"o":2.27,"t":"2026-11-05T00:30:00Z","v":5449,"vw":2.225595},{"c":2.2,"h":2.2,"l":2.1999,"n":10,"o":2.2,"t":"2026-11-05T00:45:00Z","v":2960,"vw":2.199997},{"c":2.3,"h":2.69,"l":2.21,"n":8016,"o":2.4,"t":"2026-11-05T09:00:00Z","v":1107016,"vw":2.428908},{"c":2.22,"h":2.33,"l":2.21,"n":2077,"o":2.3009,"t":"2026-11-05T09:15:00Z","v":295514,"vw":2.265327},{"c":2.35,"h":2.38,"l":2.21,"n":1621,"o":2.2209,"t":"2026-11-05T09:30:00Z","v":207885,"vw":2.309223},{"c":2.38,"h":2.41,"l":2.34,"n":1373,"o":2.341,"t":"2026-11-05T09:45:00Z","v":207207,"vw":2.375633},{"c":2.33,"h":2.43,"l":2.31,"n":1185,"o":2.3799,"t":"2026-11-05T10:00:00Z","v":182846,"vw":2.361873},{"c":2.2991,"h":2.36,"l":2.29,"n":656,"o":2.3291,"t":"2026-11-05T10:15:00Z","v":89484,"vw":2.316001},{"c":2.33,"h":2.36,"l":2.29,"n":424,"o":2.2994,"t":"2026-11-05T10:30:00Z","v":91942,"vw":2.322109},{"c":2.31,"h":2.33,"l":2.29,"n":359,"o":2.32,"t":"2026-11-05T10:45:00Z","v":40249,"vw":2.312519},{"c":2.3597,"h":2.37,"l":2.28,"n":614,"o":2.3093,"t":"2026-11-05T11:00:00Z","v":80230,"vw":2.328127},{"c":2.35,"h":2.37,"l":2.3202,"n":602,"o":2.36,"t":"2026-11-05T11:15:00Z","v":66139,"vw":2.343951},{"c":2.355,"h":2.43,"l":2.32,"n":700,"o":2.355,"t":"2026-11-05T11:30:00Z","v":95680,"vw":2.348625},{"c":2.35,"h":2.36,"l":2.32,"n":291,"o":2.36,"t":"2026-11-05T11:45:00Z","v":49225,"vw":2.341015},{"c":2.32,"h":2.3585,"l":2.31,"n":481,"o":2.3503,"t":"2026-11-05T12:00:00Z","v":90857,"vw":2.33106},{"c":2.3,"h":2.33,"l":2.27,"n":584,"o":2.31,"t":"2026-11-05T12:15:00Z","v":98818,"vw":2.30254},{"c":2.3,"h":2.3107,"l":2.26,"n":402,"o":2.3,"t":"2026-11-05T12:30:00Z","v":51557,"vw":2.293599},{"c":2.3202,"h":2.33,"l":2.3,"n":274,"o":2.3085,"t":"2026-11-05T12:45:00Z","v":60146,"vw":2.319918},{"c":2.33,"h":2.3394,"l":2.28,"n":507,"o":2.32,"t":"2026-11-05T13:00:00Z","v":75599,"vw":2.310643},{"c":2.31,"h":2.37,"l":2.3,"n":1086,"o":2.339,"t":"2026-11-05T13:15:00Z","v":164485,"vw":2.345394},{"c":2.3093,"h":2.32,"l":2.3,"n":379,"o":2.31,"t":"2026-11-05T13:30:00Z","v":100951,"vw":2.30856},{"c":2.3742,"h":2.48,"l":2.24,"n":5106,"o":2.3091,"t":"2026-11-05T13:45:00Z","v":654587,"vw":2.354437},{"c":2.3682,"h":2.4062,"l":2.35,"n":873,"o":2.3779,"t":"2026-11-05T14:00:00Z","v":144991,"vw":2.377329},{"c":2.4903,"h":2.4903,"l":2.36,"n":1235,"o":2.3682,"t":"2026-11-05T14:15:00Z","v":193740,"vw":2.429398},{"c":2.3901,"h":2.5599,"l":2.26,"n":6547,"o":2.49,"t":"2026-11-05T14:30:00Z","v":1583809,"vw":2.429963},{"c":2.495,"h":2.53,"l":2.32,"n":4121,"o":2.3997,"t":"2026-11-05T14:45:00Z","v":1270743,"vw":2.460865},{"c":2.42,"h":2.495,"l":2.4,"n":2099,"o":2.495,"t":"2026-11-05T15:00:00Z","v":582684,"vw":2.441643},{"c":2.31,"h":2.4297,"l":2.24,"n":3072,"o":2.42,"t":"2026-11-05T15:15:00Z","v":736114,"vw":2.325221},{"c":2.3401,"h":2.35,"l":2.26,"n":860,"o":2.3099,"t":"2026-11-05T15:30:00Z","v":215819,"vw":2.318093},{"c":2.32,"h":2.39,"l":2.29,"n":1365,"o":2.3401,"t":"2026-11-05T15:45:00Z","v":397704,"vw":2.348209},{"c":2.2611,"h":2.33,"l":2.26,"n":707,"o":2.31,"t":"2026-11-05T16:00:00Z","v":150298,"vw":2.29705},{"c":2.25,"h":2.29,"l":2.25,"n":637,"o":2.2601,"t":"2026-11-05T16:15:00Z","v":131732,"vw":2.262115},{"c":2.3491,"h":2.355,"l":2.2502,"n":802,"o":2.2516,"t":"2026-11-05T16:30:00Z","v":260615,"vw":2.301832},{"c":2.34,"h":2.36,"l":2.3153,"n":709,"o":2.3345,"t":"2026-11-05T16:45:00Z","v":183332,"vw":2.3372},{"c":2.34,"h":2.34,"l":2.32,"n":328,"o":2.33,"t":"2026-11-05T17:00:00Z","v":66993,"vw":2.326787},{"c":2.3588,"h":2.38,"l":2.3212,"n":762,"o":2.335,"t":"2026-11-05T17:15:00Z","v":150127,"vw":2.354662},{"c":2.3701,"h":2.42,"l":2.36,"n":853,"o":2.36,"t":"2026-11-05T17:30:00Z","v":158376,"vw":2.392042},{"c":2.35,"h":2.38,"l":2.33,"n":517,"o":2.3701,"t":"2026-11-05T17:45:00Z","v":79989,"vw":2.357751},{"c":2.3312,"h":2.345,"l":2.32,"n":529,"o":2.345,"t":"2026-11-05T18:00:00Z","v":213062,"vw":2.324871},{"c":2.3519,"h":2.36,"l":2.31,"n":256,"o":2.3302,"t":"2026-11-05T18:15:00Z","v":48988,"vw":2.336842},{"c":2.3431,"h":2.3679,"l":2.33,"n":156,"o":2.36,"t":"2026-11-05T18:30:00Z","v":27695,"vw":2.34794},{"c":2.36,"h":2.36,"l":2.34,"n":223,"o":2.345,"t":"2026-11-05T18:45:00Z","v":46799,"vw":2.350346},{"c":2.38,"h":2.3999,"l":2.33,"n":369,"o":2.355,"t":"2026-11-05T19:00:00Z","v":86417,"vw":2.368547},{"c":2.35,"h":2.39,"l":2.35,"n":275,"o":2.39,"t":"2026-11-05T19:15:00Z","v":53924,"vw":2.365686},{"c":2.3628,"h":2.3999,"l":2.3408,"n":676,"o":2.359,"t":"2026-11-05T19:30:00Z","v":53767,"vw":2.36009},{"c":2.33,"h":2.37,"l":2.32,"n":221,"o":2.36,"t":"2026-11-05T19:45:00Z","v":33039,"vw":2.338638},{"c":2.3681,"h":2.3681,"l":2.3,"n":415,"o":2.3207,"t":"2026-11-05T20:00:00Z","v":70073,"vw":2.321351},{"c":2.35,"h":2.395,"l":2.3408,"n":470,"o":2.365,"t":"2026-11-05T20:15:00Z","v":68048,"vw":2.367153},{"c":2.3688,"h":2.3855,"l":2.3282,"n":539,"o":2.35,"t":"2026-11-05T20:30:00Z","v":94927,"vw":2.352538},{"c":2.38,"h":2.405,"l":2.365,"n":1567,"o":2.365,"t":"2026-11-05T20:45:00Z","v":266244,"vw":2.386852},{"c":2.3301,"h":2.4,"l":2.31,"n":132,"o":2.4,"t":"2026-11-05T21:00:00Z","v":84072,"vw":2.391027},{"c":2.33,"h":2.38,"l":2.33,"n":40,"o":2.33,"t":"2026-11-05T21:15:00Z","v":6538,"vw":2.336493},{"c":2.37,"h":2.38,"l":2.31,"n":77,"o":2.34,"t":"2026-11-05T21:30:00Z","v":8962,"vw":2.338035},{"c":2.36,"h":2.37,"l":2.32,"n":46,"o":2.3232,"t":"2026-11-05T21:45:00Z","v":6788,"vw":2.337071},{"c":2.37,"h":2.37,"l":2.32,"n":31,"o":2.3221,"t":"2026-11-05T22:00:00Z","v":2345,"vw":2.351964},{"c":2.36,"h":2.37,"l":2.32,"n":42,"o":2.36,"t":"2026-11-05T22:15:00Z","v":4093,"vw":2.350418},{"c":2.36,"h":2.37,"l":2.34,"n":51,"o":2.34,"t":"2026-11-05T22:30:00Z","v":4410,"vw":2.353818},{"c":2.34,"h":2.37,"l":2.34,"n":53,"o":2.37,"t":"2026-11-05T22:45:00Z","v":5164,"vw":2.35218},{"c":2.3592,"h":2.36,"l":2.34,"n":48,"o":2.3404,"t":"2026-11-05T23:00:00Z","v":4245,"vw":2.350025},{"c":2.34,"h":2.3593,"l":2.34,"n":64,"o":2.34,"t":"2026-11-05T23:15:00Z","v":5728,"vw":2.345622},{"c":2.3408,"h":2.35,"l":2.34,"n":23,"o":2.34,"t":"2026-11-05T23:30:00Z","v":1531,"vw":2.342026},{"c":2.3631,"h":2.38,"l":2.35,"n":20,"o":2.35,"t":"2026-11-05T23:45:00Z","v":8789,"vw":2.358631},{"c":2.36,"h":2.3601,"l":2.34,"n":33,"o":2.36,"t":"2026-11-06T00:00:00Z","v":9334,"vw":2.345403},{"c":2.3446,"h":2.35,"l":2.34,"n":14,"o":2.35,"t":"2026-11-06T00:15:00Z","v":2251,"vw":2.343584},{"c":2.34,"h":2.3407,"l":2.34,"n":9,"o":2.34,"t":"2026-11-06T00:30:00Z","v":4279,"vw":2.34003},{"c":2.34,"h":2.36,"l":2.34,"n":16,"o":2.36,"t":"2026-11-06T00:45:00Z","v":3119,"vw":2.343755},{"c":2.39,"h":2.39,"l":2.25,"n":171,"o":2.25,"t":"2026-11-06T09:00:00Z","v":11237,"vw":2.321647},{"c":2.38,"h":2.38,"l":2.36,"n":7,"o":2.36,"t":"2026-11-06T09:15:00Z","v":260,"vw":2.37},{"c":2.375,"h":2.375,"l":2.3431,"n":8,"o":2.3431,"t":"2026-11-06T09:45:00Z","v":2921,"vw":2.349062},{"c":2.345,"h":2.3705,"l":2.34,"n":16,"o":2.3705,"t":"2026-11-06T10:00:00Z","v":5743,"vw":2.353416},{"c":2.33,"h":2.35,"l":2.33,"n":21,"o":2.3405,"t":"2026-11-06T10:15:00Z","v":4957,"vw":2.342314},{"c":2.33,"h":2.33,"l":2.3005,"n":15,"o":2.3005,"t":"2026-11-06T10:30:00Z","v":8330,"vw":2.31241},{"c":2.31,"h":2.36,"l":2.31,"n":12,"o":2.33,"t":"2026-11-06T10:45:00Z","v":2294,"vw":2.329952},{"c":2.32,"h":2.32,"l":2.32,"n":10,"o":2.32,"t":"2026-11-06T11:00:00Z","v":602,"vw":2.32},{"c":2.31,"h":2.3224,"l":2.31,"n":3,"o":2.3224,"t":"2026-11-06T11:15:00Z","v":628,"vw":2.317701},{"c":2.32,"h":2.335,"l":2.31,"n":16,"o":2.32,"t":"2026-11-06T11:30:00Z","v":5676,"vw":2.321672},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-11-06T11:45:00Z","v":160,"vw":2.34},{"c":2.3224,"h":2.35,"l":2.32,"n":9,"o":2.35,"t":"2026-11-06T12:00:00Z","v":815,"vw":2.326395},{"c":2.32,"h":2.3209,"l":2.32,"n":2,"o":2.3209,"t":"2026-11-06T12:15:00Z","v":452,"vw":2.320701},{"c":2.32,"h":2.3206,"l":2.32,"n":6,"o":2.3206,"t":"2026-11-06T12:30:00Z","v":1116,"vw":2.320164},{"c":2.33,"h":2.34,"l":2.33,"n":13,"o":2.34,"t":"2026-11-06T12:45:00Z","v":2443,"vw":2.332681},{"c":2.32,"h":2.33,"l":2.32,"n":14,"o":2.33,"t":"2026-11-06T13:00:00Z","v":2333,"vw":2.326999},{"c":2.33,"h":2.33,"l":2.32,"n":4,"o":2.32,"t":"2026-11-06T13:15:00Z","v":1441,"vw":2.321785},{"c":2.32,"h":2.34,"l":2.32,"n":11,"o":2.34,"t":"2026-11-06T13:30:00Z","v":1417,"vw":2.330925},{"c":2.36,"h":2.38,"l":2.32,"n":40,"o":2.34,"t":"2026-11-06T13:45:00Z","v":1795,"vw":2.362495},{"c":2.33,"h":2.35,"l":2.32,"n":8,"o":2.32,"t":"2026-11-06T14:00:00Z","v":2723,"vw":2.324457},{"c":2.43,"h":2.43,"l":2.33,"n":27,"o":2.4,"t":"2026-11-06T14:15:00Z","v":2544,"vw":2.381089},{"c":2.65,"h":2.65,"l":2.4001,"n":1016,"o":2.44,"t":"2026-11-06T14:30:00Z","v":288268,"vw":2.534509},{"c":2.57,"h":2.67,"l":2.55,"n":877,"o":2.65,"t":"2026-11-06T14:45:00Z","v":196264,"vw":2.611922},{"c":2.405,"h":2.57,"l":2.3774,"n":522,"o":2.56,"t":"2026-11-06T15:00:00Z","v":153079,"vw":2.4691},{"c":2.47,"h":2.5,"l":2.405,"n":351,"o":2.405,"t":"2026-11-06T15:15:00Z","v":126609,"vw":2.450252},{"c":2.47,"h":2.48,"l":2.44,"n":208,"o":2.48,"t":"2026-11-06T15:30:00Z","v":56294,"vw":2.466474},{"c":2.505,"h":2.505,"l":2.46,"n":185,"o":2.46,"t":"2026-11-06T15:45:00Z","v":31021,"vw":2.485643},{"c":2.515,"h":2.5799,"l":2.51,"n":355,"o":2.51,"t":"2026-11-06T16:00:00Z","v":73394,"vw":2.542677},{"c":2.485,"h":2.52,"l":2.48,"n":298,"o":2.52,"t":"2026-11-06T16:15:00Z","v":44687,"vw":2.502858},{"c":2.49,"h":2.51,"l":2.47,"n":367,"o":2.485,"t":"2026-11-06T16:30:00Z","v":48514,"vw":2.488842},{"c":2.56,"h":2.5638,"l":2.48,"n":302,"o":2.49,"t":"2026-11-06T16:45:00Z","v":45514,"vw":2.522585},{"c":2.525,"h":2.56,"l":2.51,"n":276,"o":2.56,"t":"2026-11-06T17:00:00Z","v":35602,"vw":2.529017},{"c":2.47,"h":2.5357,"l":2.47,"n":304,"o":2.525,"t":"2026-11-06T17:15:00Z","v":79910,"vw":2.500552},{"c":2.435,"h":2.47,"l":2.42,"n":172,"o":2.47,"t":"2026-11-06T17:30:00Z","v":39390,"vw":2.445019},{"c":2.47,"h":2.475,"l":2.42,"n":170,"o":2.44,"t":"2026-11-06T17:45:00Z","v":16840,"vw":2.441743},{"c":2.485,"h":2.49,"l":2.46,"n":158,"o":2.4601,"t":"2026-11-06T18:00:00Z","v":21810,"vw":2.477208},{"c":2.485,"h":2.5,"l":2.485,"n":132,"o":2.4871,"t":"2026-11-06T18:15:00Z","v":12942,"vw":2.491672},{"c":2.49,"h":2.49,"l":2.48,"n":113,"o":2.48,"t":"2026-11-06T18:30:00Z","v":8368,"vw":2.485867},{"c":2.485,"h":2.49,"l":2.46,"n":137,"o":2.49,"t":"2026-11-06T18:45:00Z","v":18374,"vw":2.480503},{"c":2.54,"h":2.545,"l":2.48,"n":216,"o":2.48,"t":"2026-11-06T19:00:00Z","v":36102,"vw":2.516172},{"c":2.52,"h":2.575,"l":2.52,"n":394,"o":2.535,"t":"2026-11-06T19:15:00Z","v":85658,"vw":2.547726},{"c":2.505,"h":2.525,"l":2.5,"n":272,"o":2.525,"t":"2026-11-06T19:30:00Z","v":34918,"vw":2.505457},{"c":2.5176,"h":2.52,"l":2.46,"n":377,"o":2.5,"t":"2026-11-06T19:45:00Z","v":61376,"vw":2.501456},{"c":2.52,"h":2.53,"l":2.51,"n":189,"o":2.515,"t":"2026-11-06T20:00:00Z","v":40832,"vw":2.514198},{"c":2.525,"h":2.535,"l":2.51,"n":228,"o":2.515,"t":"2026-11-06T20:15:00Z","v":36354,"vw":2.520165},{"c":2.53,"h":2.555,"l":2.512,"n":381,"o":2.525,"t":"2026-11-06T20:30:00Z","v":39231,"vw":2.535384},{"c":2.53,"h":2.56,"l":2.48,"n":1820,"o":2.52,"t":"2026-11-06T20:45:00Z","v":329011,"vw":2.521252},{"c":2.525,"h":2.53,"l":2.525,"n":7,"o":2.53,"t":"2026-11-06T21:00:00Z","v":57679,"vw":2.529991},{"c":2.5392,"h":2.5392,"l":2.5392,"n":2,"o":2.5392,"t":"2026-11-06T21:15:00Z","v":600,"vw":2.5392},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-11-06T21:30:00Z","v":113,"vw":2.53},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-11-06T22:15:00Z","v":192,"vw":2.55},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-11-06T22:45:00Z","v":100,"vw":2.49},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-11-06T23:30:00Z","v":413,"vw":2.5},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-11-07T00:00:00Z","v":125,"vw":2.49},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-11-07T00:15:00Z","v":1422,"vw":2.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.09433195770164396,"strike":3.522268076611868,"iv":1.4234587335860396,"gamma":0.7989791153486847,"theta":-0.0064011926176981895,"vega":0.0014597409939661279,"rho":0.00027383240956000923,"breakevenPct":45.244981297731385},{"delta":0.4,"premium":0.10344741298589558,"strike":3.2184195671368143,"iv":1.203309297706847,"gamma":0.9309394726486466,"theta":-0.006004096638098241,"vega":0.0015821095127804452,"rho":0.0003144522389645276,"breakevenPct":33.408312454727294},{"delta":0.45,"premium":0.11256286827014718,"strike":2.9145710576617607,"iv":0.9831598618276547,"gamma":1.0628998299486083,"theta":-0.005607000658498295,"vega":0.0017044780315947621,"rho":0.0003550720683690459,"breakevenPct":21.571643611723204},{"delta":0.5,"premium":0.12167832355439878,"strike":2.6107225481867076,"iv":0.7630104259484625,"gamma":1.19486018724857,"theta":-0.005209904678898347,"vega":0.0018268465504090792,"rho":0.0003956918977735642,"breakevenPct":9.734974768719113}],"put":[{"delta":0.45,"premium":0.39775739626521167,"strike":2.57908412637523,"iv":1.7698261687850918,"gamma":0.4772437165051394,"theta":-0.012212545630755167,"vega":0.0018331156046153246,"rho":-0.000542180950251837,"breakevenPct":12.396516863051485},{"delta":0.5,"premium":0.7096936100959632,"strike":2.9181452283651774,"iv":1.965212829733889,"gamma":0.4362223594328284,"theta":-0.012618610264558029,"vega":0.0017565708317264423,"rho":-0.000697421446151362,"breakevenPct":11.30716392493117},{"delta":0.55,"premium":1.0216298239267152,"strike":3.2572063303551255,"iv":2.1605994906826864,"gamma":0.39520100236051736,"theta":-0.01302467489836089,"vega":0.00168002605883756,"rho":-0.0008526619420508872,"breakevenPct":10.217810986810855},{"delta":0.6,"premium":1.3335660377574665,"strike":3.5962674323450723,"iv":2.3559861516314835,"gamma":0.3541796452882064,"theta":-0.013430739532163753,"vega":0.001603481285948678,"rho":-0.0010079024379504118,"breakevenPct":9.128458048690543},{"delta":0.65,"premium":1.6455022515882185,"strike":3.9353285343350204,"iv":2.551372812580281,"gamma":0.3131582882158953,"theta":-0.013836804165966615,"vega":0.0015269365130597956,"rho":-0.001163142933849937,"breakevenPct":8.039105110570226},{"delta":0.7,"premium":1.9574384654189698,"strike":4.274389636324967,"iv":2.746759473529078,"gamma":0.27213693114358434,"theta":-0.014242868799769477,"vega":0.0014503917401709136,"rho":-0.001318383429749462,"breakevenPct":6.949752172449914},{"delta":0.75,"premium":2.269374679249722,"strike":4.613450738314915,"iv":2.9421461344778757,"gamma":0.23111557407127326,"theta":-0.014648933433572339,"vega":0.0013738469672820313,"rho":-0.001473623925648987,"breakevenPct":5.8603992343295985},{"delta":0.8,"premium":2.581310893080474,"strike":4.952511840304863,"iv":3.137532795426673,"gamma":0.19009421699896223,"theta":-0.015054998067375203,"vega":0.0012973021943931489,"rho":-0.0016288644215485123,"breakevenPct":4.771046296209284}]},"raw":{"call":[{"delta":0.35,"premium":0.09433195770164396,"strike":3.522268076611868,"iv":1.4234587335860396,"gamma":0.7989791153486847,"theta":-0.0064011926176981895,"vega":0.0014597409939661279,"rho":0.00027383240956000923,"breakevenPct":45.244981297731385},{"delta":0.4,"premium":0.10344741298589558,"strike":3.2184195671368143,"iv":1.203309297706847,"gamma":0.9309394726486466,"theta":-0.006004096638098241,"vega":0.0015821095127804452,"rho":0.0003144522389645276,"breakevenPct":33.408312454727294},{"delta":0.45,"premium":0.11256286827014718,"strike":2.9145710576617607,"iv":0.9831598618276547,"gamma":1.0628998299486083,"theta":-0.005607000658498295,"vega":0.0017044780315947621,"rho":0.0003550720683690459,"breakevenPct":21.571643611723204},{"delta":0.5,"premium":0.12167832355439878,"strike":2.6107225481867076,"iv":0.7630104259484625,"gamma":1.19486018724857,"theta":-0.005209904678898347,"vega":0.0018268465504090792,"rho":0.0003956918977735642,"breakevenPct":9.734974768719113}],"put":[{"delta":0.45,"premium":0.39775739626521167,"strike":2.57908412637523,"iv":1.7698261687850918,"gamma":0.4772437165051394,"theta":-0.012212545630755167,"vega":0.0018331156046153246,"rho":-0.000542180950251837,"breakevenPct":12.396516863051485},{"delta":0.5,"premium":0.7096936100959632,"strike":2.9181452283651774,"iv":1.965212829733889,"gamma":0.4362223594328284,"theta":-0.012618610264558029,"vega":0.0017565708317264423,"rho":-0.000697421446151362,"breakevenPct":11.30716392493117},{"delta":0.55,"premium":1.0216298239267152,"strike":3.2572063303551255,"iv":2.1605994906826864,"gamma":0.39520100236051736,"theta":-0.01302467489836089,"vega":0.00168002605883756,"rho":-0.0008526619420508872,"breakevenPct":10.217810986810855},{"delta":0.6,"premium":1.3335660377574665,"strike":3.5962674323450723,"iv":2.3559861516314835,"gamma":0.3541796452882064,"theta":-0.013430739532163753,"vega":0.001603481285948678,"rho":-0.0010079024379504118,"breakevenPct":9.128458048690543},{"delta":0.65,"premium":1.6455022515882185,"strike":3.9353285343350204,"iv":2.551372812580281,"gamma":0.3131582882158953,"theta":-0.013836804165966615,"vega":0.0015269365130597956,"rho":-0.001163142933849937,"breakevenPct":8.039105110570226},{"delta":0.7,"premium":1.9574384654189698,"strike":4.274389636324967,"iv":2.746759473529078,"gamma":0.27213693114358434,"theta":-0.014242868799769477,"vega":0.0014503917401709136,"rho":-0.001318383429749462,"breakevenPct":6.949752172449914},{"delta":0.75,"premium":2.269374679249722,"strike":4.613450738314915,"iv":2.9421461344778757,"gamma":0.23111557407127326,"theta":-0.014648933433572339,"vega":0.0013738469672820313,"rho":-0.001473623925648987,"breakevenPct":5.8603992343295985},{"delta":0.8,"premium":2.581310893080474,"strike":4.952511840304863,"iv":3.137532795426673,"gamma":0.19009421699896223,"theta":-0.015054998067375203,"vega":0.0012973021943931489,"rho":-0.0016288644215485123,"breakevenPct":4.771046296209284}]}},"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"}}