{"symbol":"DNUT","url":"https://intraalpha.com/companies/DNUT","capturedAt":"2026-10-21T17:48:48.420Z","state":"partial","quote":{"symbol":"DNUT","last_price":2.89,"prev_close":2.97,"regular_close":2.8901,"change":-0.08,"change_pct":-2.6936,"regular_change":-0.0799,"regular_change_pct":-2.6902,"extended_change":-0.0001,"extended_change_pct":-0.0035,"bid":2.89,"ask":2.9,"bid_size":25100,"ask_size":10700,"volume":1484900,"vwap":2.905298,"open":2.99,"high":2.99,"low":2.87,"close":2.8901,"trade_count":11635,"last_trade_at":"2026-10-21T17:48:34.777097219Z","last_quote_at":"2026-10-21T17:48:46.833276604Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:45.897565824-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:34:10.191Z","bars":[{"c":3.07,"h":3.07,"l":3.07,"n":4,"o":3.07,"t":"2026-10-14T08:10:00Z","v":251,"vw":3.07},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-14T09:50:00Z","v":925,"vw":3.04},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-10-14T10:30:00Z","v":350,"vw":3.06},{"c":3.1,"h":3.1,"l":3.09,"n":3,"o":3.09,"t":"2026-10-14T11:20:00Z","v":245,"vw":3.094713},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-14T11:25:00Z","v":100,"vw":3.1},{"c":3.035,"h":3.07,"l":3.03,"n":247,"o":3.06,"t":"2026-10-14T13:30:00Z","v":64778,"vw":3.044963},{"c":3.035,"h":3.045,"l":3.03,"n":248,"o":3.03,"t":"2026-10-14T13:35:00Z","v":38032,"vw":3.037893},{"c":3.03,"h":3.03,"l":3.0212,"n":81,"o":3.03,"t":"2026-10-14T13:40:00Z","v":6497,"vw":3.026385},{"c":3.0161,"h":3.03,"l":3.015,"n":180,"o":3.025,"t":"2026-10-14T13:45:00Z","v":30496,"vw":3.021667},{"c":3.02,"h":3.02,"l":3.01,"n":134,"o":3.015,"t":"2026-10-14T13:50:00Z","v":19578,"vw":3.013542},{"c":3.01,"h":3.02,"l":3.01,"n":63,"o":3.02,"t":"2026-10-14T13:55:00Z","v":3312,"vw":3.016292},{"c":3.0058,"h":3.015,"l":3,"n":152,"o":3.015,"t":"2026-10-14T14:00:00Z","v":18531,"vw":3.008583},{"c":3.015,"h":3.02,"l":3.0001,"n":132,"o":3.0002,"t":"2026-10-14T14:05:00Z","v":25349,"vw":3.013936},{"c":3.02,"h":3.02,"l":3.0128,"n":78,"o":3.015,"t":"2026-10-14T14:10:00Z","v":9610,"vw":3.015762},{"c":3.025,"h":3.03,"l":3.0112,"n":137,"o":3.0112,"t":"2026-10-14T14:15:00Z","v":21994,"vw":3.023189},{"c":3.03,"h":3.03,"l":3.025,"n":49,"o":3.025,"t":"2026-10-14T14:20:00Z","v":5879,"vw":3.029167},{"c":3.035,"h":3.04,"l":3.03,"n":125,"o":3.03,"t":"2026-10-14T14:25:00Z","v":46910,"vw":3.030794},{"c":3.04,"h":3.04,"l":3.0323,"n":103,"o":3.04,"t":"2026-10-14T14:30:00Z","v":12081,"vw":3.036333},{"c":3.03,"h":3.04,"l":3.0228,"n":181,"o":3.04,"t":"2026-10-14T14:35:00Z","v":35010,"vw":3.037014},{"c":3.035,"h":3.04,"l":3.025,"n":130,"o":3.025,"t":"2026-10-14T14:40:00Z","v":24185,"vw":3.034463},{"c":3.035,"h":3.035,"l":3.03,"n":82,"o":3.035,"t":"2026-10-14T14:45:00Z","v":19271,"vw":3.034973},{"c":3.04,"h":3.04,"l":3.035,"n":65,"o":3.035,"t":"2026-10-14T14:50:00Z","v":3869,"vw":3.035609},{"c":3.045,"h":3.05,"l":3.035,"n":134,"o":3.035,"t":"2026-10-14T14:55:00Z","v":48707,"vw":3.040206},{"c":3.05,"h":3.05,"l":3.045,"n":50,"o":3.045,"t":"2026-10-14T15:00:00Z","v":2623,"vw":3.045375},{"c":3.055,"h":3.055,"l":3.04,"n":157,"o":3.05,"t":"2026-10-14T15:05:00Z","v":30749,"vw":3.048994},{"c":3.0585,"h":3.06,"l":3.0536,"n":45,"o":3.055,"t":"2026-10-14T15:10:00Z","v":4743,"vw":3.056654},{"c":3.055,"h":3.06,"l":3.05,"n":41,"o":3.06,"t":"2026-10-14T15:15:00Z","v":3607,"vw":3.056509},{"c":3.07,"h":3.07,"l":3.055,"n":128,"o":3.055,"t":"2026-10-14T15:20:00Z","v":25551,"vw":3.062796},{"c":3.07,"h":3.07,"l":3.064,"n":58,"o":3.07,"t":"2026-10-14T15:25:00Z","v":5053,"vw":3.067551},{"c":3.065,"h":3.07,"l":3.06,"n":170,"o":3.068,"t":"2026-10-14T15:30:00Z","v":28970,"vw":3.066457},{"c":3.065,"h":3.07,"l":3.065,"n":66,"o":3.065,"t":"2026-10-14T15:35:00Z","v":3103,"vw":3.06776},{"c":3.055,"h":3.07,"l":3.0529,"n":150,"o":3.06,"t":"2026-10-14T15:40:00Z","v":17043,"vw":3.060286},{"c":3.065,"h":3.065,"l":3.055,"n":91,"o":3.055,"t":"2026-10-14T15:45:00Z","v":16824,"vw":3.059997},{"c":3.065,"h":3.065,"l":3.06,"n":62,"o":3.0617,"t":"2026-10-14T15:50:00Z","v":8116,"vw":3.062635},{"c":3.07,"h":3.07,"l":3.06,"n":74,"o":3.065,"t":"2026-10-14T15:55:00Z","v":5779,"vw":3.066297},{"c":3.08,"h":3.08,"l":3.065,"n":152,"o":3.07,"t":"2026-10-14T16:00:00Z","v":25292,"vw":3.073979},{"c":3.09,"h":3.09,"l":3.08,"n":180,"o":3.08,"t":"2026-10-14T16:05:00Z","v":26637,"vw":3.08433},{"c":3.085,"h":3.09,"l":3.08,"n":171,"o":3.085,"t":"2026-10-14T16:10:00Z","v":38533,"vw":3.083822},{"c":3.084,"h":3.09,"l":3.084,"n":59,"o":3.085,"t":"2026-10-14T16:15:00Z","v":5275,"vw":3.085909},{"c":3.085,"h":3.09,"l":3.08,"n":77,"o":3.09,"t":"2026-10-14T16:20:00Z","v":5765,"vw":3.083773},{"c":3.095,"h":3.1,"l":3.08,"n":214,"o":3.09,"t":"2026-10-14T16:25:00Z","v":57861,"vw":3.090965},{"c":3.095,"h":3.1,"l":3.09,"n":73,"o":3.09,"t":"2026-10-14T16:30:00Z","v":8886,"vw":3.097067},{"c":3.1,"h":3.105,"l":3.09,"n":216,"o":3.1,"t":"2026-10-14T16:35:00Z","v":73084,"vw":3.096905},{"c":3.085,"h":3.105,"l":3.085,"n":288,"o":3.105,"t":"2026-10-14T16:40:00Z","v":107338,"vw":3.099184},{"c":3.085,"h":3.09,"l":3.085,"n":75,"o":3.09,"t":"2026-10-14T16:45:00Z","v":3293,"vw":3.086358},{"c":3.085,"h":3.085,"l":3.085,"n":74,"o":3.085,"t":"2026-10-14T16:50:00Z","v":8269,"vw":3.085},{"c":3.085,"h":3.085,"l":3.085,"n":75,"o":3.085,"t":"2026-10-14T16:55:00Z","v":4710,"vw":3.085},{"c":3.095,"h":3.095,"l":3.08,"n":218,"o":3.085,"t":"2026-10-14T17:00:00Z","v":115852,"vw":3.083182},{"c":3.095,"h":3.1,"l":3.09,"n":50,"o":3.095,"t":"2026-10-14T17:05:00Z","v":5058,"vw":3.095653},{"c":3.085,"h":3.095,"l":3.085,"n":115,"o":3.09,"t":"2026-10-14T17:10:00Z","v":27303,"vw":3.088578},{"c":3.09,"h":3.09,"l":3.085,"n":68,"o":3.085,"t":"2026-10-14T17:15:00Z","v":4844,"vw":3.088054},{"c":3.0902,"h":3.095,"l":3.085,"n":198,"o":3.09,"t":"2026-10-14T17:20:00Z","v":55740,"vw":3.090325},{"c":3.09,"h":3.095,"l":3.09,"n":88,"o":3.095,"t":"2026-10-14T17:25:00Z","v":17828,"vw":3.094642},{"c":3.095,"h":3.095,"l":3.09,"n":112,"o":3.09,"t":"2026-10-14T17:30:00Z","v":15590,"vw":3.094524},{"c":3.095,"h":3.095,"l":3.0901,"n":55,"o":3.095,"t":"2026-10-14T17:35:00Z","v":4668,"vw":3.094567},{"c":3.0939,"h":3.1,"l":3.09,"n":63,"o":3.095,"t":"2026-10-14T17:40:00Z","v":9848,"vw":3.092499},{"c":3.085,"h":3.095,"l":3.08,"n":144,"o":3.095,"t":"2026-10-14T17:45:00Z","v":30196,"vw":3.084924},{"c":3.075,"h":3.08,"l":3.075,"n":140,"o":3.08,"t":"2026-10-14T17:50:00Z","v":33291,"vw":3.078608},{"c":3.075,"h":3.08,"l":3.075,"n":69,"o":3.08,"t":"2026-10-14T17:55:00Z","v":6883,"vw":3.075617},{"c":3.07,"h":3.0758,"l":3.07,"n":65,"o":3.075,"t":"2026-10-14T18:00:00Z","v":6028,"vw":3.072851},{"c":3.065,"h":3.075,"l":3.06,"n":90,"o":3.07,"t":"2026-10-14T18:05:00Z","v":21421,"vw":3.06656},{"c":3.065,"h":3.065,"l":3.06,"n":104,"o":3.06,"t":"2026-10-14T18:10:00Z","v":10616,"vw":3.062327},{"c":3.065,"h":3.065,"l":3.0601,"n":90,"o":3.065,"t":"2026-10-14T18:15:00Z","v":5751,"vw":3.064715},{"c":3.065,"h":3.07,"l":3.0601,"n":83,"o":3.07,"t":"2026-10-14T18:20:00Z","v":12148,"vw":3.064895},{"c":3.065,"h":3.07,"l":3.065,"n":83,"o":3.065,"t":"2026-10-14T18:25:00Z","v":7416,"vw":3.066927},{"c":3.065,"h":3.07,"l":3.065,"n":87,"o":3.065,"t":"2026-10-14T18:30:00Z","v":6695,"vw":3.065241},{"c":3.07,"h":3.07,"l":3.065,"n":73,"o":3.065,"t":"2026-10-14T18:35:00Z","v":5184,"vw":3.066234},{"c":3.055,"h":3.07,"l":3.055,"n":132,"o":3.07,"t":"2026-10-14T18:40:00Z","v":19205,"vw":3.059525},{"c":3.055,"h":3.0569,"l":3.05,"n":111,"o":3.055,"t":"2026-10-14T18:45:00Z","v":8256,"vw":3.05477},{"c":3.06,"h":3.07,"l":3.05,"n":177,"o":3.055,"t":"2026-10-14T18:50:00Z","v":23300,"vw":3.059918},{"c":3.065,"h":3.065,"l":3.06,"n":83,"o":3.06,"t":"2026-10-14T18:55:00Z","v":6097,"vw":3.063057},{"c":3.06,"h":3.065,"l":3.055,"n":122,"o":3.065,"t":"2026-10-14T19:00:00Z","v":15690,"vw":3.059927},{"c":3.06,"h":3.06,"l":3.055,"n":126,"o":3.055,"t":"2026-10-14T19:05:00Z","v":16058,"vw":3.056253},{"c":3.06,"h":3.06,"l":3.055,"n":175,"o":3.06,"t":"2026-10-14T19:10:00Z","v":25966,"vw":3.059046},{"c":3.07,"h":3.07,"l":3.055,"n":260,"o":3.055,"t":"2026-10-14T19:15:00Z","v":55289,"vw":3.061413},{"c":3.07,"h":3.07,"l":3.065,"n":119,"o":3.07,"t":"2026-10-14T19:20:00Z","v":8802,"vw":3.068789},{"c":3.07,"h":3.07,"l":3.06,"n":160,"o":3.07,"t":"2026-10-14T19:25:00Z","v":19280,"vw":3.066342},{"c":3.055,"h":3.07,"l":3.05,"n":181,"o":3.07,"t":"2026-10-14T19:30:00Z","v":36136,"vw":3.060701},{"c":3.06,"h":3.06,"l":3.05,"n":186,"o":3.055,"t":"2026-10-14T19:35:00Z","v":26445,"vw":3.05677},{"c":3.055,"h":3.06,"l":3.05,"n":177,"o":3.055,"t":"2026-10-14T19:40:00Z","v":33231,"vw":3.052432},{"c":3.05,"h":3.06,"l":3.041,"n":267,"o":3.055,"t":"2026-10-14T19:45:00Z","v":42581,"vw":3.05195},{"c":3.04,"h":3.055,"l":3.035,"n":412,"o":3.05,"t":"2026-10-14T19:50:00Z","v":86069,"vw":3.044899},{"c":3.045,"h":3.05,"l":3.035,"n":581,"o":3.035,"t":"2026-10-14T19:55:00Z","v":110238,"vw":3.04328},{"c":3.05,"h":3.05,"l":3.05,"n":13,"o":3.05,"t":"2026-10-14T20:00:00Z","v":173431,"vw":3.05},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-14T22:45:00Z","v":300,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-14T23:35:00Z","v":141,"vw":3.02},{"c":3.01,"h":3.03,"l":3.01,"n":52,"o":3.02,"t":"2026-10-14T23:40:00Z","v":2244,"vw":3.019063},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-14T23:45:00Z","v":600,"vw":3.03},{"c":2.955,"h":3.02,"l":2.955,"n":10,"o":3.02,"t":"2026-10-15T08:00:00Z","v":1256,"vw":2.987581},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-15T08:05:00Z","v":350,"vw":2.97},{"c":3.02,"h":3.02,"l":2.99,"n":5,"o":2.99,"t":"2026-10-15T08:25:00Z","v":359,"vw":3.003062},{"c":3.02,"h":3.02,"l":3.02,"n":11,"o":3.02,"t":"2026-10-15T09:10:00Z","v":226,"vw":3.02},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-10-15T10:30:00Z","v":510,"vw":2.99},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-10-15T11:10:00Z","v":586,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-15T13:05:00Z","v":200,"vw":3.03},{"c":3.085,"h":3.085,"l":3.05,"n":156,"o":3.05,"t":"2026-10-15T13:30:00Z","v":32671,"vw":3.071939},{"c":3.09,"h":3.105,"l":3.09,"n":164,"o":3.09,"t":"2026-10-15T13:35:00Z","v":35790,"vw":3.096855},{"c":3.08,"h":3.09,"l":3.075,"n":150,"o":3.082,"t":"2026-10-15T13:40:00Z","v":25059,"vw":3.079111},{"c":3.0918,"h":3.0918,"l":3.08,"n":94,"o":3.08,"t":"2026-10-15T13:45:00Z","v":13080,"vw":3.086137},{"c":3.105,"h":3.115,"l":3.095,"n":206,"o":3.095,"t":"2026-10-15T13:50:00Z","v":38848,"vw":3.109302},{"c":3.125,"h":3.1283,"l":3.1002,"n":138,"o":3.1002,"t":"2026-10-15T13:55:00Z","v":41148,"vw":3.115988},{"c":3.14,"h":3.1482,"l":3.125,"n":232,"o":3.125,"t":"2026-10-15T14:00:00Z","v":31265,"vw":3.136807},{"c":3.1457,"h":3.15,"l":3.135,"n":157,"o":3.135,"t":"2026-10-15T14:05:00Z","v":39182,"vw":3.147743},{"c":3.1642,"h":3.165,"l":3.14,"n":312,"o":3.145,"t":"2026-10-15T14:10:00Z","v":106571,"vw":3.150905},{"c":3.145,"h":3.17,"l":3.145,"n":191,"o":3.165,"t":"2026-10-15T14:15:00Z","v":33233,"vw":3.157906},{"c":3.15,"h":3.155,"l":3.145,"n":96,"o":3.15,"t":"2026-10-15T14:20:00Z","v":11471,"vw":3.150559},{"c":3.1411,"h":3.15,"l":3.141,"n":69,"o":3.1483,"t":"2026-10-15T14:25:00Z","v":22027,"vw":3.14229},{"c":3.165,"h":3.17,"l":3.15,"n":131,"o":3.15,"t":"2026-10-15T14:30:00Z","v":19697,"vw":3.153593},{"c":3.165,"h":3.17,"l":3.16,"n":132,"o":3.165,"t":"2026-10-15T14:35:00Z","v":14813,"vw":3.164936},{"c":3.15,"h":3.1695,"l":3.15,"n":164,"o":3.165,"t":"2026-10-15T14:40:00Z","v":25643,"vw":3.161389},{"c":3.155,"h":3.155,"l":3.145,"n":181,"o":3.155,"t":"2026-10-15T14:45:00Z","v":31332,"vw":3.149618},{"c":3.1584,"h":3.16,"l":3.15,"n":99,"o":3.1516,"t":"2026-10-15T14:50:00Z","v":20214,"vw":3.155648},{"c":3.16,"h":3.16,"l":3.1501,"n":66,"o":3.16,"t":"2026-10-15T14:55:00Z","v":9943,"vw":3.159012},{"c":3.165,"h":3.17,"l":3.155,"n":92,"o":3.155,"t":"2026-10-15T15:00:00Z","v":14183,"vw":3.162527},{"c":3.18,"h":3.18,"l":3.165,"n":166,"o":3.17,"t":"2026-10-15T15:05:00Z","v":31602,"vw":3.170332},{"c":3.16,"h":3.18,"l":3.16,"n":169,"o":3.1772,"t":"2026-10-15T15:10:00Z","v":31265,"vw":3.172799},{"c":3.155,"h":3.165,"l":3.155,"n":116,"o":3.165,"t":"2026-10-15T15:15:00Z","v":17191,"vw":3.159472},{"c":3.1492,"h":3.155,"l":3.1406,"n":122,"o":3.155,"t":"2026-10-15T15:20:00Z","v":22213,"vw":3.148365},{"c":3.145,"h":3.15,"l":3.14,"n":75,"o":3.145,"t":"2026-10-15T15:25:00Z","v":7007,"vw":3.145135},{"c":3.14,"h":3.145,"l":3.14,"n":71,"o":3.145,"t":"2026-10-15T15:30:00Z","v":3107,"vw":3.144222},{"c":3.145,"h":3.155,"l":3.14,"n":192,"o":3.145,"t":"2026-10-15T15:35:00Z","v":26776,"vw":3.148949},{"c":3.135,"h":3.145,"l":3.1328,"n":167,"o":3.145,"t":"2026-10-15T15:40:00Z","v":18608,"vw":3.139077},{"c":3.135,"h":3.14,"l":3.135,"n":106,"o":3.135,"t":"2026-10-15T15:45:00Z","v":8762,"vw":3.137164},{"c":3.14,"h":3.14,"l":3.135,"n":97,"o":3.135,"t":"2026-10-15T15:50:00Z","v":9966,"vw":3.138407},{"c":3.14,"h":3.14,"l":3.1328,"n":149,"o":3.14,"t":"2026-10-15T15:55:00Z","v":16952,"vw":3.137853},{"c":3.12,"h":3.135,"l":3.115,"n":206,"o":3.135,"t":"2026-10-15T16:00:00Z","v":27497,"vw":3.128154},{"c":3.115,"h":3.12,"l":3.115,"n":76,"o":3.12,"t":"2026-10-15T16:05:00Z","v":8767,"vw":3.115808},{"c":3.115,"h":3.12,"l":3.115,"n":91,"o":3.115,"t":"2026-10-15T16:10:00Z","v":6714,"vw":3.115228},{"c":3.115,"h":3.12,"l":3.115,"n":74,"o":3.117,"t":"2026-10-15T16:15:00Z","v":7533,"vw":3.115565},{"c":3.115,"h":3.12,"l":3.115,"n":98,"o":3.115,"t":"2026-10-15T16:20:00Z","v":4412,"vw":3.115518},{"c":3.1105,"h":3.12,"l":3.1105,"n":56,"o":3.115,"t":"2026-10-15T16:25:00Z","v":10748,"vw":3.111554},{"c":3.115,"h":3.115,"l":3.115,"n":99,"o":3.115,"t":"2026-10-15T16:30:00Z","v":5150,"vw":3.115},{"c":3.115,"h":3.115,"l":3.11,"n":73,"o":3.115,"t":"2026-10-15T16:35:00Z","v":2655,"vw":3.113899},{"c":3.115,"h":3.115,"l":3.115,"n":96,"o":3.115,"t":"2026-10-15T16:40:00Z","v":3768,"vw":3.115},{"c":3.115,"h":3.115,"l":3.11,"n":74,"o":3.115,"t":"2026-10-15T16:45:00Z","v":7475,"vw":3.11302},{"c":3.1,"h":3.11,"l":3.1,"n":74,"o":3.11,"t":"2026-10-15T16:50:00Z","v":9653,"vw":3.108676},{"c":3.105,"h":3.105,"l":3.1,"n":41,"o":3.105,"t":"2026-10-15T16:55:00Z","v":5200,"vw":3.104889},{"c":3.105,"h":3.105,"l":3.1,"n":49,"o":3.105,"t":"2026-10-15T17:00:00Z","v":8400,"vw":3.104933},{"c":3.105,"h":3.105,"l":3.1,"n":42,"o":3.1,"t":"2026-10-15T17:05:00Z","v":4349,"vw":3.100711},{"c":3.09,"h":3.106012,"l":3.09,"n":255,"o":3.1,"t":"2026-10-15T17:10:00Z","v":33201,"vw":3.099095},{"c":3.095,"h":3.095,"l":3.09,"n":33,"o":3.0928,"t":"2026-10-15T17:15:00Z","v":1569,"vw":3.092932},{"c":3.085,"h":3.095,"l":3.085,"n":114,"o":3.095,"t":"2026-10-15T17:20:00Z","v":10217,"vw":3.088864},{"c":3.085,"h":3.09,"l":3.085,"n":90,"o":3.0872,"t":"2026-10-15T17:25:00Z","v":7078,"vw":3.086056},{"c":3.085,"h":3.09,"l":3.085,"n":77,"o":3.09,"t":"2026-10-15T17:30:00Z","v":4561,"vw":3.086501},{"c":3.085,"h":3.09,"l":3.085,"n":73,"o":3.085,"t":"2026-10-15T17:35:00Z","v":8504,"vw":3.086467},{"c":3.1,"h":3.1,"l":3.085,"n":161,"o":3.09,"t":"2026-10-15T17:40:00Z","v":18130,"vw":3.091107},{"c":3.1,"h":3.108,"l":3.0901,"n":103,"o":3.095,"t":"2026-10-15T17:45:00Z","v":19751,"vw":3.10242},{"c":3.105,"h":3.105,"l":3.1,"n":56,"o":3.105,"t":"2026-10-15T17:50:00Z","v":3845,"vw":3.104171},{"c":3.1058,"h":3.1058,"l":3.1,"n":85,"o":3.105,"t":"2026-10-15T17:55:00Z","v":3803,"vw":3.10409},{"c":3.11,"h":3.11,"l":3.105,"n":106,"o":3.105,"t":"2026-10-15T18:00:00Z","v":7354,"vw":3.106974},{"c":3.105,"h":3.11,"l":3.1,"n":102,"o":3.11,"t":"2026-10-15T18:05:00Z","v":6759,"vw":3.102926},{"c":3.095,"h":3.105,"l":3.095,"n":115,"o":3.105,"t":"2026-10-15T18:10:00Z","v":21095,"vw":3.102645},{"c":3.098,"h":3.098,"l":3.09,"n":65,"o":3.095,"t":"2026-10-15T18:15:00Z","v":3160,"vw":3.092647},{"c":3.095,"h":3.095,"l":3.09,"n":37,"o":3.09,"t":"2026-10-15T18:20:00Z","v":5903,"vw":3.094748},{"c":3.085,"h":3.095,"l":3.085,"n":160,"o":3.09,"t":"2026-10-15T18:25:00Z","v":29052,"vw":3.089433},{"c":3.085,"h":3.09,"l":3.0823,"n":97,"o":3.0823,"t":"2026-10-15T18:30:00Z","v":8019,"vw":3.086086},{"c":3.095,"h":3.095,"l":3.0829,"n":189,"o":3.0829,"t":"2026-10-15T18:35:00Z","v":17717,"vw":3.090273},{"c":3.095,"h":3.095,"l":3.095,"n":75,"o":3.095,"t":"2026-10-15T18:40:00Z","v":11619,"vw":3.095},{"c":3.095,"h":3.095,"l":3.09,"n":108,"o":3.095,"t":"2026-10-15T18:45:00Z","v":9776,"vw":3.094687},{"c":3.095,"h":3.095,"l":3.09,"n":95,"o":3.095,"t":"2026-10-15T18:50:00Z","v":3137,"vw":3.094474},{"c":3.09,"h":3.1,"l":3.09,"n":131,"o":3.09,"t":"2026-10-15T18:55:00Z","v":6246,"vw":3.0941},{"c":3.095,"h":3.095,"l":3.09,"n":98,"o":3.09,"t":"2026-10-15T19:00:00Z","v":5695,"vw":3.09363},{"c":3.105,"h":3.115,"l":3.09,"n":336,"o":3.095,"t":"2026-10-15T19:05:00Z","v":50530,"vw":3.104016},{"c":3.105,"h":3.1087,"l":3.105,"n":118,"o":3.105,"t":"2026-10-15T19:10:00Z","v":9664,"vw":3.105155},{"c":3.105,"h":3.11,"l":3.1,"n":104,"o":3.105,"t":"2026-10-15T19:15:00Z","v":12941,"vw":3.105485},{"c":3.105,"h":3.11,"l":3.1,"n":156,"o":3.105,"t":"2026-10-15T19:20:00Z","v":12078,"vw":3.105518},{"c":3.105,"h":3.11,"l":3.1,"n":218,"o":3.105,"t":"2026-10-15T19:25:00Z","v":20108,"vw":3.103127},{"c":3.105,"h":3.11,"l":3.1,"n":164,"o":3.105,"t":"2026-10-15T19:30:00Z","v":10365,"vw":3.105874},{"c":3.105,"h":3.11,"l":3.1,"n":315,"o":3.105,"t":"2026-10-15T19:35:00Z","v":33887,"vw":3.103159},{"c":3.1,"h":3.105,"l":3.1,"n":240,"o":3.105,"t":"2026-10-15T19:40:00Z","v":20197,"vw":3.104013},{"c":3.095,"h":3.1,"l":3.09,"n":298,"o":3.1,"t":"2026-10-15T19:45:00Z","v":35540,"vw":3.096917},{"c":3.095,"h":3.1,"l":3.09,"n":259,"o":3.095,"t":"2026-10-15T19:50:00Z","v":39935,"vw":3.094841},{"c":3.1,"h":3.1,"l":3.09,"n":602,"o":3.095,"t":"2026-10-15T19:55:00Z","v":103808,"vw":3.095654},{"c":3.1,"h":3.1,"l":3.1,"n":13,"o":3.1,"t":"2026-10-15T20:00:00Z","v":206272,"vw":3.1},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-15T20:20:00Z","v":500,"vw":3.08},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-15T20:25:00Z","v":1000,"vw":3.11},{"c":3.11,"h":3.11,"l":3.1088,"n":3,"o":3.1088,"t":"2026-10-15T20:30:00Z","v":1410,"vw":3.109722},{"c":3.0988,"h":3.0988,"l":3.0988,"n":1,"o":3.0988,"t":"2026-10-15T22:20:00Z","v":500,"vw":3.0988},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-16T09:05:00Z","v":1978,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-16T13:05:00Z","v":105,"vw":3.1},{"c":3.125,"h":3.14,"l":3.11,"n":156,"o":3.14,"t":"2026-10-16T13:30:00Z","v":51835,"vw":3.126989},{"c":3.13,"h":3.13,"l":3.1201,"n":91,"o":3.125,"t":"2026-10-16T13:35:00Z","v":15284,"vw":3.128318},{"c":3.145,"h":3.155,"l":3.125,"n":256,"o":3.13,"t":"2026-10-16T13:40:00Z","v":62198,"vw":3.136504},{"c":3.165,"h":3.17,"l":3.14,"n":83,"o":3.145,"t":"2026-10-16T13:45:00Z","v":13146,"vw":3.157074},{"c":3.16,"h":3.1699,"l":3.155,"n":80,"o":3.165,"t":"2026-10-16T13:50:00Z","v":9351,"vw":3.162668},{"c":3.16,"h":3.165,"l":3.155,"n":64,"o":3.16,"t":"2026-10-16T13:55:00Z","v":15098,"vw":3.162705},{"c":3.15,"h":3.165,"l":3.15,"n":108,"o":3.16,"t":"2026-10-16T14:00:00Z","v":14628,"vw":3.154998},{"c":3.14,"h":3.155,"l":3.14,"n":80,"o":3.15,"t":"2026-10-16T14:05:00Z","v":7409,"vw":3.147101},{"c":3.125,"h":3.14,"l":3.125,"n":59,"o":3.14,"t":"2026-10-16T14:10:00Z","v":8449,"vw":3.13411},{"c":3.12,"h":3.125,"l":3.12,"n":14,"o":3.12,"t":"2026-10-16T14:15:00Z","v":2060,"vw":3.120263},{"c":3.125,"h":3.13,"l":3.12,"n":69,"o":3.12,"t":"2026-10-16T14:20:00Z","v":8524,"vw":3.12495},{"c":3.115,"h":3.13,"l":3.115,"n":84,"o":3.12,"t":"2026-10-16T14:25:00Z","v":5054,"vw":3.121215},{"c":3.12,"h":3.12,"l":3.115,"n":26,"o":3.12,"t":"2026-10-16T14:30:00Z","v":1019,"vw":3.117232},{"c":3.12,"h":3.12,"l":3.11,"n":50,"o":3.12,"t":"2026-10-16T14:35:00Z","v":7569,"vw":3.112746},{"c":3.13,"h":3.135,"l":3.115,"n":178,"o":3.115,"t":"2026-10-16T14:40:00Z","v":45276,"vw":3.122861},{"c":3.13,"h":3.13,"l":3.1201,"n":100,"o":3.13,"t":"2026-10-16T14:45:00Z","v":8748,"vw":3.128526},{"c":3.135,"h":3.14,"l":3.13,"n":90,"o":3.13,"t":"2026-10-16T14:50:00Z","v":10661,"vw":3.135202},{"c":3.14,"h":3.14,"l":3.13,"n":69,"o":3.135,"t":"2026-10-16T14:55:00Z","v":5815,"vw":3.136428},{"c":3.135,"h":3.14,"l":3.13,"n":151,"o":3.135,"t":"2026-10-16T15:00:00Z","v":29517,"vw":3.131753},{"c":3.135,"h":3.14,"l":3.1313,"n":86,"o":3.135,"t":"2026-10-16T15:05:00Z","v":7820,"vw":3.13507},{"c":3.15,"h":3.15,"l":3.135,"n":105,"o":3.135,"t":"2026-10-16T15:10:00Z","v":17092,"vw":3.138463},{"c":3.135,"h":3.15,"l":3.135,"n":113,"o":3.145,"t":"2026-10-16T15:15:00Z","v":17294,"vw":3.142581},{"c":3.145,"h":3.15,"l":3.1385,"n":94,"o":3.14,"t":"2026-10-16T15:20:00Z","v":19546,"vw":3.143646},{"c":3.1328,"h":3.145,"l":3.13,"n":79,"o":3.145,"t":"2026-10-16T15:25:00Z","v":7049,"vw":3.138248},{"c":3.14,"h":3.14,"l":3.135,"n":61,"o":3.135,"t":"2026-10-16T15:30:00Z","v":10633,"vw":3.137416},{"c":3.135,"h":3.14,"l":3.13,"n":58,"o":3.135,"t":"2026-10-16T15:35:00Z","v":12225,"vw":3.136083},{"c":3.125,"h":3.14,"l":3.12,"n":110,"o":3.1372,"t":"2026-10-16T15:40:00Z","v":23829,"vw":3.130698},{"c":3.13,"h":3.13,"l":3.12,"n":56,"o":3.13,"t":"2026-10-16T15:45:00Z","v":8972,"vw":3.125066},{"c":3.14,"h":3.14,"l":3.12,"n":75,"o":3.13,"t":"2026-10-16T15:50:00Z","v":9704,"vw":3.12984},{"c":3.1328,"h":3.14,"l":3.13,"n":71,"o":3.14,"t":"2026-10-16T15:55:00Z","v":6409,"vw":3.135165},{"c":3.13,"h":3.135,"l":3.1216,"n":95,"o":3.135,"t":"2026-10-16T16:00:00Z","v":18930,"vw":3.126548},{"c":3.1229,"h":3.13,"l":3.12,"n":58,"o":3.13,"t":"2026-10-16T16:05:00Z","v":4618,"vw":3.124669},{"c":3.13,"h":3.13,"l":3.12,"n":58,"o":3.13,"t":"2026-10-16T16:10:00Z","v":4963,"vw":3.12517},{"c":3.125,"h":3.13,"l":3.12,"n":60,"o":3.13,"t":"2026-10-16T16:15:00Z","v":4223,"vw":3.123521},{"c":3.115,"h":3.12,"l":3.11,"n":113,"o":3.12,"t":"2026-10-16T16:20:00Z","v":16730,"vw":3.113623},{"c":3.105,"h":3.115,"l":3.105,"n":54,"o":3.115,"t":"2026-10-16T16:25:00Z","v":5135,"vw":3.110003},{"c":3.1,"h":3.11,"l":3.1,"n":25,"o":3.105,"t":"2026-10-16T16:30:00Z","v":1989,"vw":3.103749},{"c":3.1,"h":3.11,"l":3.1,"n":80,"o":3.1,"t":"2026-10-16T16:35:00Z","v":2879,"vw":3.104108},{"c":3.105,"h":3.105,"l":3.1,"n":83,"o":3.1,"t":"2026-10-16T16:40:00Z","v":9009,"vw":3.10142},{"c":3.1,"h":3.11,"l":3.1,"n":183,"o":3.1,"t":"2026-10-16T16:45:00Z","v":21077,"vw":3.10174},{"c":3.09,"h":3.1,"l":3.09,"n":56,"o":3.1,"t":"2026-10-16T16:50:00Z","v":2754,"vw":3.098315},{"c":3.09,"h":3.095,"l":3.09,"n":59,"o":3.095,"t":"2026-10-16T16:55:00Z","v":13959,"vw":3.090622},{"c":3.0939,"h":3.0969,"l":3.09,"n":44,"o":3.095,"t":"2026-10-16T17:00:00Z","v":7776,"vw":3.093282},{"c":3.08,"h":3.09,"l":3.08,"n":58,"o":3.09,"t":"2026-10-16T17:05:00Z","v":7006,"vw":3.089129},{"c":3.08,"h":3.085,"l":3.08,"n":49,"o":3.085,"t":"2026-10-16T17:10:00Z","v":5609,"vw":3.082244},{"c":3.085,"h":3.09,"l":3.08,"n":361,"o":3.085,"t":"2026-10-16T17:15:00Z","v":199640,"vw":3.080324},{"c":3.085,"h":3.085,"l":3.08,"n":69,"o":3.085,"t":"2026-10-16T17:20:00Z","v":5689,"vw":3.084892},{"c":3.08,"h":3.09,"l":3.08,"n":115,"o":3.08,"t":"2026-10-16T17:25:00Z","v":6727,"vw":3.082563},{"c":3.085,"h":3.085,"l":3.08,"n":68,"o":3.08,"t":"2026-10-16T17:30:00Z","v":8127,"vw":3.082226},{"c":3.085,"h":3.085,"l":3.08,"n":48,"o":3.08,"t":"2026-10-16T17:35:00Z","v":2757,"vw":3.082103},{"c":3.085,"h":3.09,"l":3.08,"n":80,"o":3.085,"t":"2026-10-16T17:40:00Z","v":8605,"vw":3.084239},{"c":3.08,"h":3.085,"l":3.08,"n":46,"o":3.08,"t":"2026-10-16T17:45:00Z","v":2964,"vw":3.082353},{"c":3.07,"h":3.08,"l":3.07,"n":120,"o":3.08,"t":"2026-10-16T17:50:00Z","v":10819,"vw":3.078615},{"c":3.07,"h":3.075,"l":3.07,"n":67,"o":3.07,"t":"2026-10-16T17:55:00Z","v":7846,"vw":3.07385},{"c":3.055,"h":3.07,"l":3.05,"n":133,"o":3.07,"t":"2026-10-16T18:00:00Z","v":28711,"vw":3.063642},{"c":3.055,"h":3.06,"l":3.055,"n":83,"o":3.055,"t":"2026-10-16T18:05:00Z","v":7962,"vw":3.057286},{"c":3.06,"h":3.06,"l":3.05,"n":52,"o":3.06,"t":"2026-10-16T18:10:00Z","v":11298,"vw":3.05323},{"c":3.055,"h":3.06,"l":3.054,"n":62,"o":3.06,"t":"2026-10-16T18:15:00Z","v":6418,"vw":3.055324},{"c":3.055,"h":3.06,"l":3.055,"n":91,"o":3.055,"t":"2026-10-16T18:20:00Z","v":12637,"vw":3.055725},{"c":3.065,"h":3.07,"l":3.06,"n":151,"o":3.06,"t":"2026-10-16T18:25:00Z","v":21606,"vw":3.062002},{"c":3.065,"h":3.07,"l":3.06,"n":87,"o":3.0619,"t":"2026-10-16T18:30:00Z","v":8111,"vw":3.062404},{"c":3.065,"h":3.07,"l":3.06,"n":85,"o":3.07,"t":"2026-10-16T18:35:00Z","v":6061,"vw":3.062809},{"c":3.055,"h":3.065,"l":3.055,"n":128,"o":3.065,"t":"2026-10-16T18:40:00Z","v":17081,"vw":3.060232},{"c":3.055,"h":3.06,"l":3.05,"n":34,"o":3.05,"t":"2026-10-16T18:45:00Z","v":2339,"vw":3.054785},{"c":3.055,"h":3.055,"l":3.05,"n":53,"o":3.055,"t":"2026-10-16T18:50:00Z","v":4502,"vw":3.054366},{"c":3.05,"h":3.055,"l":3.05,"n":63,"o":3.05,"t":"2026-10-16T18:55:00Z","v":4995,"vw":3.051131},{"c":3.055,"h":3.055,"l":3.05,"n":45,"o":3.05,"t":"2026-10-16T19:00:00Z","v":9596,"vw":3.052621},{"c":3.0499,"h":3.06,"l":3.045,"n":114,"o":3.0501,"t":"2026-10-16T19:05:00Z","v":21547,"vw":3.05012},{"c":3.04,"h":3.045,"l":3.04,"n":33,"o":3.045,"t":"2026-10-16T19:10:00Z","v":6447,"vw":3.044812},{"c":3.04,"h":3.045,"l":3.04,"n":52,"o":3.045,"t":"2026-10-16T19:15:00Z","v":2830,"vw":3.041169},{"c":3.04,"h":3.05,"l":3.04,"n":74,"o":3.04,"t":"2026-10-16T19:20:00Z","v":14145,"vw":3.045666},{"c":3.03,"h":3.0405,"l":3.03,"n":136,"o":3.04,"t":"2026-10-16T19:25:00Z","v":20827,"vw":3.037868},{"c":3.035,"h":3.035,"l":3.03,"n":86,"o":3.035,"t":"2026-10-16T19:30:00Z","v":9081,"vw":3.033595},{"c":3.02,"h":3.03,"l":3.02,"n":142,"o":3.03,"t":"2026-10-16T19:35:00Z","v":23625,"vw":3.028678},{"c":3.02,"h":3.03,"l":3.02,"n":93,"o":3.0205,"t":"2026-10-16T19:40:00Z","v":9350,"vw":3.021794},{"c":3.025,"h":3.03,"l":3.02,"n":151,"o":3.03,"t":"2026-10-16T19:45:00Z","v":13258,"vw":3.02455},{"c":3.025,"h":3.025,"l":3.02,"n":182,"o":3.025,"t":"2026-10-16T19:50:00Z","v":22163,"vw":3.023234},{"c":3.015,"h":3.03,"l":3.01,"n":672,"o":3.03,"t":"2026-10-16T19:55:00Z","v":106177,"vw":3.019801},{"c":3.08,"h":3.08,"l":3.02,"n":18,"o":3.02,"t":"2026-10-16T20:00:00Z","v":145911,"vw":3.020041},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-16T20:05:00Z","v":800,"vw":3.05},{"c":3.0483,"h":3.0483,"l":3.0483,"n":1,"o":3.0483,"t":"2026-10-16T21:35:00Z","v":300,"vw":3.0483},{"c":3.04,"h":3.04,"l":3.04,"n":5,"o":3.04,"t":"2026-10-16T23:30:00Z","v":104,"vw":3.04},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-19T13:10:00Z","v":100,"vw":3},{"c":3.0123,"h":3.0123,"l":3.0123,"n":1,"o":3.0123,"t":"2026-10-19T13:15:00Z","v":400,"vw":3.0123},{"c":2.965,"h":3.01,"l":2.965,"n":360,"o":3.01,"t":"2026-10-19T13:30:00Z","v":68808,"vw":2.984781},{"c":2.955,"h":2.9603,"l":2.945,"n":176,"o":2.9603,"t":"2026-10-19T13:35:00Z","v":31425,"vw":2.951414},{"c":2.93,"h":2.95,"l":2.93,"n":154,"o":2.95,"t":"2026-10-19T13:40:00Z","v":78003,"vw":2.938373},{"c":2.9182,"h":2.935,"l":2.9,"n":262,"o":2.93,"t":"2026-10-19T13:45:00Z","v":96624,"vw":2.913771},{"c":2.9172,"h":2.92,"l":2.91,"n":45,"o":2.9183,"t":"2026-10-19T13:50:00Z","v":45754,"vw":2.919226},{"c":2.92,"h":2.925,"l":2.912,"n":94,"o":2.912,"t":"2026-10-19T13:55:00Z","v":12739,"vw":2.920223},{"c":2.95,"h":2.95,"l":2.925,"n":137,"o":2.925,"t":"2026-10-19T14:00:00Z","v":23994,"vw":2.93719},{"c":2.955,"h":2.97,"l":2.955,"n":91,"o":2.96,"t":"2026-10-19T14:05:00Z","v":58851,"vw":2.962455},{"c":2.95,"h":2.9577,"l":2.95,"n":75,"o":2.955,"t":"2026-10-19T14:10:00Z","v":10562,"vw":2.952282},{"c":2.96,"h":2.9685,"l":2.955,"n":125,"o":2.955,"t":"2026-10-19T14:15:00Z","v":22393,"vw":2.962771},{"c":2.95,"h":2.965,"l":2.95,"n":101,"o":2.96,"t":"2026-10-19T14:20:00Z","v":14118,"vw":2.958303},{"c":2.935,"h":2.955,"l":2.9334,"n":130,"o":2.95,"t":"2026-10-19T14:25:00Z","v":15945,"vw":2.943374},{"c":2.925,"h":2.9399,"l":2.925,"n":82,"o":2.935,"t":"2026-10-19T14:30:00Z","v":13545,"vw":2.930871},{"c":2.9301,"h":2.94,"l":2.925,"n":249,"o":2.925,"t":"2026-10-19T14:35:00Z","v":45677,"vw":2.93058},{"c":2.925,"h":2.935,"l":2.92,"n":172,"o":2.93,"t":"2026-10-19T14:40:00Z","v":36000,"vw":2.929381},{"c":2.925,"h":2.9282,"l":2.925,"n":39,"o":2.925,"t":"2026-10-19T14:45:00Z","v":6148,"vw":2.925679},{"c":2.915,"h":2.925,"l":2.91,"n":152,"o":2.925,"t":"2026-10-19T14:50:00Z","v":23919,"vw":2.919904},{"c":2.905,"h":2.91,"l":2.9,"n":101,"o":2.91,"t":"2026-10-19T14:55:00Z","v":15294,"vw":2.907808},{"c":2.905,"h":2.92,"l":2.9028,"n":266,"o":2.905,"t":"2026-10-19T15:00:00Z","v":46737,"vw":2.909799},{"c":2.915,"h":2.92,"l":2.905,"n":192,"o":2.91,"t":"2026-10-19T15:05:00Z","v":56600,"vw":2.913126},{"c":2.92,"h":2.92,"l":2.915,"n":68,"o":2.915,"t":"2026-10-19T15:10:00Z","v":9793,"vw":2.916767},{"c":2.915,"h":2.92,"l":2.91,"n":66,"o":2.92,"t":"2026-10-19T15:15:00Z","v":12901,"vw":2.915773},{"c":2.925,"h":2.93,"l":2.915,"n":128,"o":2.92,"t":"2026-10-19T15:20:00Z","v":16846,"vw":2.922129},{"c":2.915,"h":2.925,"l":2.91,"n":92,"o":2.92,"t":"2026-10-19T15:25:00Z","v":14052,"vw":2.919338},{"c":2.915,"h":2.92,"l":2.9125,"n":39,"o":2.9125,"t":"2026-10-19T15:30:00Z","v":5025,"vw":2.91483},{"c":2.915,"h":2.92,"l":2.9148,"n":65,"o":2.92,"t":"2026-10-19T15:35:00Z","v":14455,"vw":2.918934},{"c":2.915,"h":2.92,"l":2.91,"n":76,"o":2.915,"t":"2026-10-19T15:40:00Z","v":23408,"vw":2.918662},{"c":2.92,"h":2.92,"l":2.915,"n":55,"o":2.915,"t":"2026-10-19T15:45:00Z","v":13868,"vw":2.918681},{"c":2.915,"h":2.92,"l":2.915,"n":62,"o":2.92,"t":"2026-10-19T15:50:00Z","v":3717,"vw":2.918094},{"c":2.915,"h":2.92,"l":2.91,"n":76,"o":2.92,"t":"2026-10-19T15:55:00Z","v":7538,"vw":2.915457},{"c":2.9072,"h":2.915,"l":2.9,"n":142,"o":2.915,"t":"2026-10-19T16:00:00Z","v":34729,"vw":2.911267},{"c":2.905,"h":2.91,"l":2.9,"n":32,"o":2.905,"t":"2026-10-19T16:05:00Z","v":3317,"vw":2.903126},{"c":2.905,"h":2.905,"l":2.9,"n":52,"o":2.905,"t":"2026-10-19T16:10:00Z","v":5551,"vw":2.903895},{"c":2.905,"h":2.91,"l":2.9,"n":56,"o":2.905,"t":"2026-10-19T16:15:00Z","v":5515,"vw":2.905461},{"c":2.905,"h":2.9099,"l":2.9,"n":40,"o":2.905,"t":"2026-10-19T16:20:00Z","v":6372,"vw":2.905512},{"c":2.915,"h":2.915,"l":2.9,"n":149,"o":2.905,"t":"2026-10-19T16:25:00Z","v":84512,"vw":2.909536},{"c":2.93,"h":2.935,"l":2.91,"n":189,"o":2.915,"t":"2026-10-19T16:30:00Z","v":110088,"vw":2.923224},{"c":2.9297,"h":2.9297,"l":2.92,"n":23,"o":2.925,"t":"2026-10-19T16:35:00Z","v":2402,"vw":2.923788},{"c":2.93,"h":2.93,"l":2.92,"n":60,"o":2.9272,"t":"2026-10-19T16:40:00Z","v":7006,"vw":2.927533},{"c":2.93,"h":2.93,"l":2.925,"n":61,"o":2.93,"t":"2026-10-19T16:45:00Z","v":6002,"vw":2.929374},{"c":2.94,"h":2.94,"l":2.925,"n":115,"o":2.93,"t":"2026-10-19T16:50:00Z","v":17241,"vw":2.932599},{"c":2.94,"h":2.94,"l":2.935,"n":42,"o":2.94,"t":"2026-10-19T16:55:00Z","v":3029,"vw":2.939413},{"c":2.935,"h":2.94,"l":2.93,"n":79,"o":2.94,"t":"2026-10-19T17:00:00Z","v":9961,"vw":2.934692},{"c":2.935,"h":2.94,"l":2.93,"n":77,"o":2.935,"t":"2026-10-19T17:05:00Z","v":5538,"vw":2.934049},{"c":2.935,"h":2.94,"l":2.93,"n":51,"o":2.935,"t":"2026-10-19T17:10:00Z","v":6192,"vw":2.934859},{"c":2.94,"h":2.94,"l":2.93,"n":69,"o":2.94,"t":"2026-10-19T17:15:00Z","v":7894,"vw":2.934765},{"c":2.935,"h":2.94,"l":2.935,"n":60,"o":2.935,"t":"2026-10-19T17:20:00Z","v":3255,"vw":2.935255},{"c":2.945,"h":2.95,"l":2.935,"n":142,"o":2.94,"t":"2026-10-19T17:25:00Z","v":18704,"vw":2.94073},{"c":2.945,"h":2.945,"l":2.935,"n":141,"o":2.945,"t":"2026-10-19T17:30:00Z","v":36248,"vw":2.940185},{"c":2.9428,"h":2.945,"l":2.94,"n":80,"o":2.9417,"t":"2026-10-19T17:35:00Z","v":10777,"vw":2.941281},{"c":2.945,"h":2.95,"l":2.94,"n":157,"o":2.94,"t":"2026-10-19T17:40:00Z","v":28719,"vw":2.942141},{"c":2.945,"h":2.95,"l":2.94,"n":106,"o":2.945,"t":"2026-10-19T17:45:00Z","v":7948,"vw":2.942832},{"c":2.9456,"h":2.95,"l":2.94,"n":114,"o":2.94,"t":"2026-10-19T17:50:00Z","v":11618,"vw":2.942197},{"c":2.945,"h":2.95,"l":2.94,"n":59,"o":2.945,"t":"2026-10-19T17:55:00Z","v":4235,"vw":2.944314},{"c":2.945,"h":2.9456,"l":2.94,"n":56,"o":2.945,"t":"2026-10-19T18:00:00Z","v":5176,"vw":2.9449},{"c":2.945,"h":2.95,"l":2.94,"n":59,"o":2.945,"t":"2026-10-19T18:05:00Z","v":3384,"vw":2.943866},{"c":2.945,"h":2.9477,"l":2.94,"n":74,"o":2.945,"t":"2026-10-19T18:10:00Z","v":8918,"vw":2.942334},{"c":2.945,"h":2.95,"l":2.945,"n":56,"o":2.945,"t":"2026-10-19T18:15:00Z","v":8160,"vw":2.948343},{"c":2.95,"h":2.95,"l":2.94,"n":73,"o":2.945,"t":"2026-10-19T18:20:00Z","v":8452,"vw":2.944882},{"c":2.9406,"h":2.95,"l":2.94,"n":66,"o":2.94,"t":"2026-10-19T18:25:00Z","v":7838,"vw":2.944208},{"c":2.945,"h":2.95,"l":2.94,"n":65,"o":2.94,"t":"2026-10-19T18:30:00Z","v":5928,"vw":2.943459},{"c":2.945,"h":2.95,"l":2.94,"n":78,"o":2.945,"t":"2026-10-19T18:35:00Z","v":4333,"vw":2.944853},{"c":2.94,"h":2.95,"l":2.94,"n":80,"o":2.945,"t":"2026-10-19T18:40:00Z","v":7039,"vw":2.943822},{"c":2.94,"h":2.95,"l":2.94,"n":79,"o":2.945,"t":"2026-10-19T18:45:00Z","v":4564,"vw":2.943916},{"c":2.95,"h":2.95,"l":2.94,"n":113,"o":2.945,"t":"2026-10-19T18:50:00Z","v":6258,"vw":2.945263},{"c":2.95,"h":2.95,"l":2.94,"n":120,"o":2.945,"t":"2026-10-19T18:55:00Z","v":9542,"vw":2.941545},{"c":2.945,"h":2.95,"l":2.9423,"n":85,"o":2.945,"t":"2026-10-19T19:00:00Z","v":5443,"vw":2.945244},{"c":2.945,"h":2.95,"l":2.94,"n":80,"o":2.945,"t":"2026-10-19T19:05:00Z","v":5386,"vw":2.945161},{"c":2.945,"h":2.95,"l":2.94,"n":108,"o":2.95,"t":"2026-10-19T19:10:00Z","v":9137,"vw":2.942822},{"c":2.945,"h":2.95,"l":2.94,"n":69,"o":2.94,"t":"2026-10-19T19:15:00Z","v":5319,"vw":2.946406},{"c":2.945,"h":2.95,"l":2.94,"n":99,"o":2.95,"t":"2026-10-19T19:20:00Z","v":7967,"vw":2.944825},{"c":2.94,"h":2.95,"l":2.94,"n":118,"o":2.95,"t":"2026-10-19T19:25:00Z","v":11592,"vw":2.944219},{"c":2.935,"h":2.95,"l":2.935,"n":214,"o":2.945,"t":"2026-10-19T19:30:00Z","v":31536,"vw":2.938713},{"c":2.945,"h":2.95,"l":2.935,"n":189,"o":2.94,"t":"2026-10-19T19:35:00Z","v":22629,"vw":2.941695},{"c":2.95,"h":2.95,"l":2.94,"n":168,"o":2.945,"t":"2026-10-19T19:40:00Z","v":21619,"vw":2.944701},{"c":2.945,"h":2.95,"l":2.94,"n":213,"o":2.95,"t":"2026-10-19T19:45:00Z","v":20188,"vw":2.946589},{"c":2.945,"h":2.95,"l":2.945,"n":257,"o":2.945,"t":"2026-10-19T19:50:00Z","v":22342,"vw":2.947535},{"c":2.94,"h":2.95,"l":2.93,"n":902,"o":2.945,"t":"2026-10-19T19:55:00Z","v":229629,"vw":2.938452},{"c":2.95,"h":2.95,"l":2.95,"n":13,"o":2.95,"t":"2026-10-19T20:00:00Z","v":187253,"vw":2.95},{"c":2.96,"h":2.96,"l":2.96,"n":5,"o":2.96,"t":"2026-10-19T20:20:00Z","v":264,"vw":2.96},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-19T23:50:00Z","v":102,"vw":2.94},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-19T23:55:00Z","v":374,"vw":2.91},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-20T12:05:00Z","v":300,"vw":2.95},{"c":2.975,"h":2.98,"l":2.95,"n":237,"o":2.95,"t":"2026-10-20T13:30:00Z","v":52836,"vw":2.963797},{"c":2.985,"h":2.995,"l":2.98,"n":96,"o":2.98,"t":"2026-10-20T13:35:00Z","v":10657,"vw":2.987142},{"c":2.975,"h":2.995,"l":2.97,"n":80,"o":2.99,"t":"2026-10-20T13:40:00Z","v":10478,"vw":2.986126},{"c":3,"h":3,"l":2.9713,"n":104,"o":2.9713,"t":"2026-10-20T13:45:00Z","v":11033,"vw":2.984143},{"c":2.985,"h":3,"l":2.97,"n":134,"o":3,"t":"2026-10-20T13:50:00Z","v":26099,"vw":2.983048},{"c":2.98,"h":2.98,"l":2.9715,"n":82,"o":2.98,"t":"2026-10-20T13:55:00Z","v":10249,"vw":2.975891},{"c":2.955,"h":2.98,"l":2.95,"n":168,"o":2.975,"t":"2026-10-20T14:00:00Z","v":26954,"vw":2.963199},{"c":2.955,"h":2.96,"l":2.945,"n":402,"o":2.95,"t":"2026-10-20T14:05:00Z","v":103479,"vw":2.956934},{"c":2.935,"h":2.96,"l":2.935,"n":161,"o":2.955,"t":"2026-10-20T14:10:00Z","v":20865,"vw":2.946405},{"c":2.945,"h":2.945,"l":2.93,"n":164,"o":2.935,"t":"2026-10-20T14:15:00Z","v":15291,"vw":2.937085},{"c":2.955,"h":2.955,"l":2.945,"n":119,"o":2.945,"t":"2026-10-20T14:20:00Z","v":13459,"vw":2.951069},{"c":2.965,"h":2.97,"l":2.955,"n":83,"o":2.955,"t":"2026-10-20T14:25:00Z","v":10005,"vw":2.963083},{"c":2.97,"h":2.976,"l":2.97,"n":116,"o":2.97,"t":"2026-10-20T14:30:00Z","v":33244,"vw":2.974215},{"c":2.96,"h":2.98,"l":2.96,"n":123,"o":2.975,"t":"2026-10-20T14:35:00Z","v":20570,"vw":2.969063},{"c":2.98,"h":2.98,"l":2.96,"n":117,"o":2.96,"t":"2026-10-20T14:40:00Z","v":17671,"vw":2.971315},{"c":2.975,"h":2.98,"l":2.97,"n":79,"o":2.975,"t":"2026-10-20T14:45:00Z","v":10065,"vw":2.975651},{"c":2.9884,"h":2.99,"l":2.975,"n":117,"o":2.98,"t":"2026-10-20T14:50:00Z","v":14338,"vw":2.982795},{"c":2.995,"h":3,"l":2.985,"n":133,"o":2.985,"t":"2026-10-20T14:55:00Z","v":32439,"vw":2.995074},{"c":2.99,"h":2.995,"l":2.985,"n":140,"o":2.995,"t":"2026-10-20T15:00:00Z","v":22559,"vw":2.991308},{"c":2.985,"h":2.985,"l":2.98,"n":57,"o":2.98,"t":"2026-10-20T15:05:00Z","v":16382,"vw":2.980885},{"c":2.97,"h":2.985,"l":2.965,"n":155,"o":2.985,"t":"2026-10-20T15:10:00Z","v":19535,"vw":2.975531},{"c":2.97,"h":2.98,"l":2.965,"n":124,"o":2.965,"t":"2026-10-20T15:15:00Z","v":16312,"vw":2.971265},{"c":2.975,"h":2.9782,"l":2.97,"n":184,"o":2.975,"t":"2026-10-20T15:20:00Z","v":39611,"vw":2.970484},{"c":2.97,"h":2.975,"l":2.97,"n":99,"o":2.975,"t":"2026-10-20T15:25:00Z","v":4565,"vw":2.972379},{"c":2.965,"h":2.975,"l":2.96,"n":113,"o":2.975,"t":"2026-10-20T15:30:00Z","v":19118,"vw":2.969462},{"c":2.97,"h":2.97,"l":2.96,"n":49,"o":2.965,"t":"2026-10-20T15:35:00Z","v":2472,"vw":2.965852},{"c":2.97,"h":2.97,"l":2.965,"n":59,"o":2.97,"t":"2026-10-20T15:40:00Z","v":5803,"vw":2.967306},{"c":2.96,"h":2.97,"l":2.96,"n":89,"o":2.97,"t":"2026-10-20T15:45:00Z","v":6604,"vw":2.964762},{"c":2.965,"h":2.965,"l":2.96,"n":69,"o":2.965,"t":"2026-10-20T15:50:00Z","v":5349,"vw":2.963512},{"c":2.965,"h":2.965,"l":2.96,"n":61,"o":2.965,"t":"2026-10-20T15:55:00Z","v":5706,"vw":2.964764},{"c":2.96,"h":2.965,"l":2.96,"n":48,"o":2.965,"t":"2026-10-20T16:00:00Z","v":2423,"vw":2.964655},{"c":2.965,"h":2.97,"l":2.96,"n":65,"o":2.965,"t":"2026-10-20T16:05:00Z","v":4557,"vw":2.963982},{"c":2.965,"h":2.965,"l":2.955,"n":166,"o":2.96,"t":"2026-10-20T16:10:00Z","v":32721,"vw":2.959665},{"c":2.965,"h":2.97,"l":2.96,"n":63,"o":2.965,"t":"2026-10-20T16:15:00Z","v":11328,"vw":2.967509},{"c":2.965,"h":2.97,"l":2.96,"n":70,"o":2.965,"t":"2026-10-20T16:20:00Z","v":8356,"vw":2.963491},{"c":2.9642,"h":2.965,"l":2.96,"n":61,"o":2.965,"t":"2026-10-20T16:25:00Z","v":4421,"vw":2.963727},{"c":2.965,"h":2.97,"l":2.96,"n":62,"o":2.965,"t":"2026-10-20T16:30:00Z","v":8579,"vw":2.965063},{"c":2.965,"h":2.97,"l":2.965,"n":63,"o":2.97,"t":"2026-10-20T16:35:00Z","v":6039,"vw":2.967727},{"c":2.9672,"h":2.97,"l":2.96,"n":47,"o":2.965,"t":"2026-10-20T16:40:00Z","v":5462,"vw":2.968339},{"c":2.965,"h":2.97,"l":2.96,"n":53,"o":2.965,"t":"2026-10-20T16:45:00Z","v":4168,"vw":2.966004},{"c":2.965,"h":2.9672,"l":2.96,"n":63,"o":2.9672,"t":"2026-10-20T16:50:00Z","v":6802,"vw":2.963278},{"c":2.965,"h":2.97,"l":2.96,"n":54,"o":2.965,"t":"2026-10-20T16:55:00Z","v":5953,"vw":2.965253},{"c":2.965,"h":2.97,"l":2.96,"n":56,"o":2.97,"t":"2026-10-20T17:00:00Z","v":3383,"vw":2.965634},{"c":2.9628,"h":2.965,"l":2.96,"n":74,"o":2.9642,"t":"2026-10-20T17:05:00Z","v":10508,"vw":2.964892},{"c":2.965,"h":2.97,"l":2.96,"n":78,"o":2.965,"t":"2026-10-20T17:10:00Z","v":7169,"vw":2.965486},{"c":2.965,"h":2.97,"l":2.96,"n":74,"o":2.965,"t":"2026-10-20T17:15:00Z","v":4575,"vw":2.964812},{"c":2.965,"h":2.965,"l":2.96,"n":88,"o":2.965,"t":"2026-10-20T17:20:00Z","v":4364,"vw":2.964618},{"c":2.965,"h":2.965,"l":2.96,"n":62,"o":2.965,"t":"2026-10-20T17:25:00Z","v":3754,"vw":2.962892},{"c":2.965,"h":2.965,"l":2.96,"n":67,"o":2.96,"t":"2026-10-20T17:30:00Z","v":3499,"vw":2.962142},{"c":2.965,"h":2.965,"l":2.96,"n":72,"o":2.965,"t":"2026-10-20T17:35:00Z","v":5098,"vw":2.964761},{"c":2.965,"h":2.97,"l":2.96,"n":119,"o":2.965,"t":"2026-10-20T17:40:00Z","v":9762,"vw":2.965},{"c":2.965,"h":2.97,"l":2.965,"n":67,"o":2.965,"t":"2026-10-20T17:45:00Z","v":2901,"vw":2.965388},{"c":2.965,"h":2.97,"l":2.96,"n":93,"o":2.965,"t":"2026-10-20T17:50:00Z","v":5449,"vw":2.965},{"c":2.965,"h":2.97,"l":2.96,"n":72,"o":2.965,"t":"2026-10-20T17:55:00Z","v":5083,"vw":2.964297},{"c":2.965,"h":2.97,"l":2.965,"n":54,"o":2.965,"t":"2026-10-20T18:00:00Z","v":3460,"vw":2.965813},{"c":2.955,"h":2.965,"l":2.955,"n":115,"o":2.96,"t":"2026-10-20T18:05:00Z","v":19600,"vw":2.959629},{"c":2.9543,"h":2.955,"l":2.95,"n":58,"o":2.955,"t":"2026-10-20T18:10:00Z","v":4737,"vw":2.954425},{"c":2.955,"h":2.96,"l":2.95,"n":62,"o":2.955,"t":"2026-10-20T18:15:00Z","v":5518,"vw":2.955908},{"c":2.955,"h":2.955,"l":2.95,"n":35,"o":2.955,"t":"2026-10-20T18:20:00Z","v":2573,"vw":2.954428},{"c":2.955,"h":2.955,"l":2.95,"n":62,"o":2.955,"t":"2026-10-20T18:25:00Z","v":5251,"vw":2.954052},{"c":2.9572,"h":2.96,"l":2.955,"n":51,"o":2.955,"t":"2026-10-20T18:30:00Z","v":3308,"vw":2.957071},{"c":2.955,"h":2.9599,"l":2.95,"n":61,"o":2.955,"t":"2026-10-20T18:35:00Z","v":3155,"vw":2.955473},{"c":2.955,"h":2.96,"l":2.95,"n":89,"o":2.955,"t":"2026-10-20T18:40:00Z","v":12526,"vw":2.954772},{"c":2.965,"h":2.965,"l":2.95,"n":128,"o":2.955,"t":"2026-10-20T18:45:00Z","v":20327,"vw":2.95913},{"c":2.965,"h":2.965,"l":2.965,"n":47,"o":2.965,"t":"2026-10-20T18:50:00Z","v":3216,"vw":2.965},{"c":2.9602,"h":2.965,"l":2.96,"n":77,"o":2.965,"t":"2026-10-20T18:55:00Z","v":8524,"vw":2.963999},{"c":2.955,"h":2.965,"l":2.955,"n":111,"o":2.965,"t":"2026-10-20T19:00:00Z","v":21478,"vw":2.960197},{"c":2.955,"h":2.96,"l":2.95,"n":62,"o":2.955,"t":"2026-10-20T19:05:00Z","v":4474,"vw":2.956643},{"c":2.955,"h":2.955,"l":2.95,"n":35,"o":2.955,"t":"2026-10-20T19:10:00Z","v":3204,"vw":2.954601},{"c":2.955,"h":2.96,"l":2.9501,"n":77,"o":2.96,"t":"2026-10-20T19:15:00Z","v":4637,"vw":2.957411},{"c":2.95,"h":2.96,"l":2.95,"n":95,"o":2.955,"t":"2026-10-20T19:20:00Z","v":6813,"vw":2.954592},{"c":2.955,"h":2.9589,"l":2.95,"n":92,"o":2.955,"t":"2026-10-20T19:25:00Z","v":6864,"vw":2.955198},{"c":2.955,"h":2.96,"l":2.95,"n":89,"o":2.955,"t":"2026-10-20T19:30:00Z","v":6468,"vw":2.955474},{"c":2.955,"h":2.96,"l":2.95,"n":109,"o":2.955,"t":"2026-10-20T19:35:00Z","v":5970,"vw":2.954725},{"c":2.965,"h":2.97,"l":2.955,"n":189,"o":2.955,"t":"2026-10-20T19:40:00Z","v":28524,"vw":2.960094},{"c":2.965,"h":2.97,"l":2.96,"n":140,"o":2.965,"t":"2026-10-20T19:45:00Z","v":16324,"vw":2.964167},{"c":2.96,"h":2.97,"l":2.96,"n":181,"o":2.96,"t":"2026-10-20T19:50:00Z","v":24970,"vw":2.965034},{"c":2.965,"h":2.97,"l":2.96,"n":634,"o":2.965,"t":"2026-10-20T19:55:00Z","v":123106,"vw":2.962738},{"c":2.97,"h":2.97,"l":2.97,"n":14,"o":2.97,"t":"2026-10-20T20:00:00Z","v":151789,"vw":2.97},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-20T22:40:00Z","v":200,"vw":2.98},{"c":2.96,"h":2.96,"l":2.96,"n":4,"o":2.96,"t":"2026-10-21T08:00:00Z","v":206,"vw":2.96},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-21T11:20:00Z","v":350,"vw":2.97},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-21T12:35:00Z","v":2725,"vw":2.97},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-21T12:50:00Z","v":100,"vw":2.99},{"c":2.9,"h":2.99,"l":2.9,"n":251,"o":2.99,"t":"2026-10-21T13:30:00Z","v":65978,"vw":2.956422},{"c":2.915,"h":2.9261,"l":2.895,"n":259,"o":2.905,"t":"2026-10-21T13:35:00Z","v":48880,"vw":2.911161},{"c":2.91,"h":2.92,"l":2.905,"n":308,"o":2.9131,"t":"2026-10-21T13:40:00Z","v":135293,"vw":2.917399},{"c":2.91,"h":2.92,"l":2.905,"n":178,"o":2.905,"t":"2026-10-21T13:45:00Z","v":14088,"vw":2.911579},{"c":2.905,"h":2.915,"l":2.9,"n":195,"o":2.915,"t":"2026-10-21T13:50:00Z","v":19292,"vw":2.909294},{"c":2.915,"h":2.92,"l":2.905,"n":138,"o":2.905,"t":"2026-10-21T13:55:00Z","v":40989,"vw":2.91764},{"c":2.905,"h":2.92,"l":2.9,"n":154,"o":2.92,"t":"2026-10-21T14:00:00Z","v":25561,"vw":2.91014},{"c":2.895,"h":2.91,"l":2.8942,"n":197,"o":2.91,"t":"2026-10-21T14:05:00Z","v":22096,"vw":2.898502},{"c":2.905,"h":2.9072,"l":2.895,"n":214,"o":2.9,"t":"2026-10-21T14:10:00Z","v":24160,"vw":2.901251},{"c":2.905,"h":2.905,"l":2.9,"n":209,"o":2.905,"t":"2026-10-21T14:15:00Z","v":17273,"vw":2.903186},{"c":2.905,"h":2.9072,"l":2.9,"n":260,"o":2.9,"t":"2026-10-21T14:20:00Z","v":21566,"vw":2.902219},{"c":2.88,"h":2.9072,"l":2.88,"n":222,"o":2.905,"t":"2026-10-21T14:25:00Z","v":23417,"vw":2.895632},{"c":2.875,"h":2.8899,"l":2.875,"n":187,"o":2.885,"t":"2026-10-21T14:30:00Z","v":46727,"vw":2.880583},{"c":2.875,"h":2.88,"l":2.87,"n":104,"o":2.88,"t":"2026-10-21T14:35:00Z","v":8594,"vw":2.878264},{"c":2.9,"h":2.9,"l":2.87,"n":191,"o":2.875,"t":"2026-10-21T14:40:00Z","v":58139,"vw":2.891224},{"c":2.9,"h":2.9,"l":2.895,"n":63,"o":2.9,"t":"2026-10-21T14:45:00Z","v":6635,"vw":2.897974},{"c":2.885,"h":2.9,"l":2.88,"n":118,"o":2.9,"t":"2026-10-21T14:50:00Z","v":16103,"vw":2.888878},{"c":2.89,"h":2.895,"l":2.885,"n":116,"o":2.885,"t":"2026-10-21T14:55:00Z","v":39566,"vw":2.889754},{"c":2.895,"h":2.9,"l":2.89,"n":65,"o":2.89,"t":"2026-10-21T15:00:00Z","v":10652,"vw":2.895859},{"c":2.8983,"h":2.8983,"l":2.8942,"n":49,"o":2.8942,"t":"2026-10-21T15:05:00Z","v":7643,"vw":2.89554},{"c":2.88,"h":2.895,"l":2.88,"n":138,"o":2.895,"t":"2026-10-21T15:10:00Z","v":18709,"vw":2.88999},{"c":2.885,"h":2.89,"l":2.88,"n":55,"o":2.885,"t":"2026-10-21T15:15:00Z","v":16362,"vw":2.888891},{"c":2.88,"h":2.89,"l":2.88,"n":62,"o":2.885,"t":"2026-10-21T15:20:00Z","v":6796,"vw":2.887033},{"c":2.885,"h":2.89,"l":2.88,"n":98,"o":2.88,"t":"2026-10-21T15:25:00Z","v":12979,"vw":2.886452},{"c":2.8931,"h":2.895,"l":2.885,"n":95,"o":2.885,"t":"2026-10-21T15:30:00Z","v":11918,"vw":2.890438},{"c":2.8901,"h":2.9,"l":2.89,"n":109,"o":2.895,"t":"2026-10-21T15:35:00Z","v":8855,"vw":2.891772},{"c":2.88,"h":2.9,"l":2.88,"n":244,"o":2.9,"t":"2026-10-21T15:40:00Z","v":35579,"vw":2.890251},{"c":2.9001,"h":2.9099,"l":2.885,"n":280,"o":2.8899,"t":"2026-10-21T15:45:00Z","v":92995,"vw":2.899403},{"c":2.9072,"h":2.9099,"l":2.9,"n":145,"o":2.905,"t":"2026-10-21T15:50:00Z","v":13838,"vw":2.90554},{"c":2.905,"h":2.9099,"l":2.9,"n":170,"o":2.9099,"t":"2026-10-21T15:55:00Z","v":10771,"vw":2.905928},{"c":2.905,"h":2.91,"l":2.9,"n":200,"o":2.9,"t":"2026-10-21T16:00:00Z","v":26599,"vw":2.902635},{"c":2.905,"h":2.9099,"l":2.9001,"n":154,"o":2.905,"t":"2026-10-21T16:05:00Z","v":11726,"vw":2.905643},{"c":2.9082,"h":2.91,"l":2.905,"n":193,"o":2.9099,"t":"2026-10-21T16:10:00Z","v":14011,"vw":2.907043},{"c":2.905,"h":2.91,"l":2.9,"n":209,"o":2.905,"t":"2026-10-21T16:15:00Z","v":14546,"vw":2.906018},{"c":2.9001,"h":2.9099,"l":2.9,"n":239,"o":2.9072,"t":"2026-10-21T16:20:00Z","v":14903,"vw":2.904808},{"c":2.9042,"h":2.91,"l":2.9,"n":221,"o":2.905,"t":"2026-10-21T16:25:00Z","v":17245,"vw":2.904104},{"c":2.9042,"h":2.91,"l":2.9,"n":264,"o":2.905,"t":"2026-10-21T16:30:00Z","v":24169,"vw":2.903956},{"c":2.92,"h":2.92,"l":2.9,"n":506,"o":2.9,"t":"2026-10-21T16:35:00Z","v":63564,"vw":2.911747},{"c":2.905,"h":2.9272,"l":2.9042,"n":611,"o":2.9272,"t":"2026-10-21T16:40:00Z","v":76034,"vw":2.914572},{"c":2.905,"h":2.9099,"l":2.9,"n":282,"o":2.9082,"t":"2026-10-21T16:45:00Z","v":26519,"vw":2.907374},{"c":2.91,"h":2.91,"l":2.9,"n":187,"o":2.905,"t":"2026-10-21T16:50:00Z","v":12614,"vw":2.904347},{"c":2.905,"h":2.91,"l":2.9,"n":205,"o":2.9042,"t":"2026-10-21T16:55:00Z","v":17702,"vw":2.903963},{"c":2.9028,"h":2.91,"l":2.9,"n":357,"o":2.905,"t":"2026-10-21T17:00:00Z","v":33849,"vw":2.901492},{"c":2.9,"h":2.91,"l":2.9,"n":358,"o":2.9001,"t":"2026-10-21T17:05:00Z","v":30023,"vw":2.902712},{"c":2.9028,"h":2.91,"l":2.9,"n":366,"o":2.9051,"t":"2026-10-21T17:10:00Z","v":29208,"vw":2.902808},{"c":2.895,"h":2.91,"l":2.895,"n":613,"o":2.905,"t":"2026-10-21T17:15:00Z","v":57800,"vw":2.902099},{"c":2.895,"h":2.8999,"l":2.895,"n":184,"o":2.8999,"t":"2026-10-21T17:20:00Z","v":11103,"vw":2.896908},{"c":2.9,"h":2.9,"l":2.89,"n":326,"o":2.9,"t":"2026-10-21T17:25:00Z","v":20501,"vw":2.894629},{"c":2.89,"h":2.9,"l":2.89,"n":280,"o":2.895,"t":"2026-10-21T17:30:00Z","v":20522,"vw":2.894548},{"c":2.8928,"h":2.9,"l":2.89,"n":415,"o":2.895,"t":"2026-10-21T17:35:00Z","v":31919,"vw":2.89332},{"c":2.89,"h":2.9,"l":2.89,"n":337,"o":2.895,"t":"2026-10-21T17:40:00Z","v":26609,"vw":2.893968},{"c":2.8901,"h":2.9,"l":2.89,"n":212,"o":2.895,"t":"2026-10-21T17:45:00Z","v":18188,"vw":2.89378}],"history":[{"c":11.47,"h":11.68,"l":11.43,"n":8189,"o":11.6,"t":"2024-10-21T04:00:00Z","v":1192905,"vw":11.502052},{"c":11.69,"h":11.71,"l":11.42,"n":10201,"o":11.46,"t":"2024-10-22T04:00:00Z","v":1007858,"vw":11.616518},{"c":11.43,"h":11.69,"l":11.415,"n":10387,"o":11.61,"t":"2024-10-23T04:00:00Z","v":749680,"vw":11.48638},{"c":11.64,"h":11.7,"l":11.47,"n":12502,"o":11.49,"t":"2024-10-24T04:00:00Z","v":1037638,"vw":11.614972},{"c":11.52,"h":11.82,"l":11.475,"n":12838,"o":11.71,"t":"2024-10-25T04:00:00Z","v":856200,"vw":11.624471},{"c":11.65,"h":11.75,"l":11.47,"n":12488,"o":11.61,"t":"2024-10-28T04:00:00Z","v":954085,"vw":11.61842},{"c":11.5,"h":11.82,"l":11.46,"n":15745,"o":11.57,"t":"2024-10-29T04:00:00Z","v":1108873,"vw":11.594952},{"c":11.2,"h":11.65,"l":11.19,"n":14706,"o":11.54,"t":"2024-10-30T04:00:00Z","v":1628960,"vw":11.385245},{"c":11.37,"h":11.45,"l":11.02,"n":16716,"o":11.21,"t":"2024-10-31T04:00:00Z","v":1637818,"vw":11.287129},{"c":11.53,"h":11.735,"l":11.45,"n":17477,"o":11.47,"t":"2024-11-01T04:00:00Z","v":1902816,"vw":11.571357},{"c":11.82,"h":11.84,"l":11.5,"n":15749,"o":11.5,"t":"2024-11-04T05:00:00Z","v":1667182,"vw":11.73552},{"c":12.21,"h":12.22,"l":11.73,"n":17759,"o":11.75,"t":"2024-11-05T05:00:00Z","v":2026910,"vw":12.011549},{"c":12.42,"h":12.68,"l":12.29,"n":26358,"o":12.5,"t":"2024-11-06T05:00:00Z","v":2770960,"vw":12.429988},{"c":11.855,"h":12.27,"l":11,"n":51379,"o":11.22,"t":"2024-11-07T05:00:00Z","v":6590004,"vw":11.746051},{"c":11.425,"h":12.2075,"l":11.42,"n":24930,"o":11.65,"t":"2024-11-08T05:00:00Z","v":2599390,"vw":11.755131},{"c":11.61,"h":11.8107,"l":11.48,"n":20921,"o":11.5,"t":"2024-11-11T05:00:00Z","v":1898486,"vw":11.607704},{"c":11.31,"h":11.53,"l":11.18,"n":20309,"o":11.52,"t":"2024-11-12T05:00:00Z","v":2362722,"vw":11.336266},{"c":10.88,"h":11.25,"l":10.845,"n":19011,"o":11.24,"t":"2024-11-13T05:00:00Z","v":2133720,"vw":10.990243},{"c":11.08,"h":11.35,"l":10.89,"n":14229,"o":10.97,"t":"2024-11-14T05:00:00Z","v":1367996,"vw":11.127861},{"c":10.89,"h":11.28,"l":10.87,"n":13577,"o":11.15,"t":"2024-11-15T05:00:00Z","v":1148489,"vw":10.96366},{"c":10.77,"h":11.01,"l":10.61,"n":12034,"o":10.9,"t":"2024-11-18T05:00:00Z","v":1198101,"vw":10.742119},{"c":10.83,"h":10.865,"l":10.625,"n":11094,"o":10.69,"t":"2024-11-19T05:00:00Z","v":1140980,"vw":10.798346},{"c":10.89,"h":10.96,"l":10.74,"n":10390,"o":10.77,"t":"2024-11-20T05:00:00Z","v":790329,"vw":10.881478},{"c":11.04,"h":11.11,"l":10.8,"n":9115,"o":10.9,"t":"2024-11-21T05:00:00Z","v":828696,"vw":11.003213},{"c":11.15,"h":11.22,"l":11.05,"n":11469,"o":11.07,"t":"2024-11-22T05:00:00Z","v":951845,"vw":11.155889},{"c":11.13,"h":11.28,"l":11.09,"n":13394,"o":11.2,"t":"2024-11-25T05:00:00Z","v":1253473,"vw":11.159476},{"c":10.92,"h":11.1,"l":10.86,"n":11021,"o":11.05,"t":"2024-11-26T05:00:00Z","v":1043777,"vw":10.934806},{"c":10.99,"h":11.13,"l":10.91,"n":10781,"o":11.03,"t":"2024-11-27T05:00:00Z","v":863966,"vw":11.001732},{"c":11.02,"h":11.2069,"l":10.96,"n":7433,"o":10.99,"t":"2024-11-29T05:00:00Z","v":700885,"vw":11.067106},{"c":10.95,"h":11.08,"l":10.88,"n":13764,"o":11.06,"t":"2024-12-02T05:00:00Z","v":1238022,"vw":10.986522},{"c":10.89,"h":10.98,"l":10.745,"n":15037,"o":10.88,"t":"2024-12-03T05:00:00Z","v":1064514,"vw":10.854783},{"c":10.73,"h":10.895,"l":10.62,"n":17253,"o":10.83,"t":"2024-12-04T05:00:00Z","v":1767601,"vw":10.727034},{"c":10.43,"h":10.78,"l":10.41,"n":16577,"o":10.73,"t":"2024-12-05T05:00:00Z","v":1692758,"vw":10.52996},{"c":10.23,"h":10.515,"l":10.23,"n":15655,"o":10.48,"t":"2024-12-06T05:00:00Z","v":1684035,"vw":10.296431},{"c":10.14,"h":10.425,"l":10.14,"n":17283,"o":10.29,"t":"2024-12-09T05:00:00Z","v":2121947,"vw":10.208512},{"c":10.11,"h":10.225,"l":9.87,"n":15353,"o":10.15,"t":"2024-12-10T05:00:00Z","v":1709747,"vw":10.057423},{"c":10.03,"h":10.1479,"l":9.79,"n":21092,"o":10,"t":"2024-12-11T05:00:00Z","v":2393046,"vw":9.932867},{"c":10.07,"h":10.4,"l":10.03,"n":14779,"o":10.09,"t":"2024-12-12T05:00:00Z","v":1320286,"vw":10.173869},{"c":9.88,"h":10.07,"l":9.84,"n":12847,"o":10.04,"t":"2024-12-13T05:00:00Z","v":1112558,"vw":9.924531},{"c":9.7,"h":9.93,"l":9.67,"n":15769,"o":9.85,"t":"2024-12-16T05:00:00Z","v":1878892,"vw":9.789414},{"c":9.73,"h":9.94,"l":9.62,"n":16642,"o":9.67,"t":"2024-12-17T05:00:00Z","v":1622626,"vw":9.789158},{"c":9.69,"h":10.04,"l":9.6,"n":19087,"o":9.79,"t":"2024-12-18T05:00:00Z","v":2169626,"vw":9.805057},{"c":9.74,"h":9.825,"l":9.58,"n":17912,"o":9.75,"t":"2024-12-19T05:00:00Z","v":1843446,"vw":9.725176},{"c":9.46,"h":9.68,"l":9.3,"n":35740,"o":9.65,"t":"2024-12-20T05:00:00Z","v":5323847,"vw":9.456379},{"c":9.48,"h":9.65,"l":9.335,"n":16938,"o":9.44,"t":"2024-12-23T05:00:00Z","v":1648209,"vw":9.447251},{"c":9.69,"h":9.75,"l":9.5,"n":8966,"o":9.52,"t":"2024-12-24T05:00:00Z","v":1192161,"vw":9.65972},{"c":9.73,"h":9.78,"l":9.535,"n":13698,"o":9.67,"t":"2024-12-26T05:00:00Z","v":1427795,"vw":9.705856},{"c":9.78,"h":9.94,"l":9.68,"n":15758,"o":9.71,"t":"2024-12-27T05:00:00Z","v":1769293,"vw":9.793538},{"c":9.55,"h":9.72,"l":9.545,"n":13884,"o":9.69,"t":"2024-12-30T05:00:00Z","v":1564974,"vw":9.615944},{"c":9.93,"h":10.06,"l":9.62,"n":13038,"o":9.63,"t":"2024-12-31T05:00:00Z","v":1494138,"vw":9.923615},{"c":9.73,"h":10.0512,"l":9.68,"n":15564,"o":9.96,"t":"2025-01-02T05:00:00Z","v":1299196,"vw":9.78498},{"c":9.82,"h":9.845,"l":9.65,"n":12676,"o":9.8,"t":"2025-01-03T05:00:00Z","v":997039,"vw":9.776846},{"c":9.69,"h":9.975,"l":9.66,"n":15001,"o":9.81,"t":"2025-01-06T05:00:00Z","v":1269521,"vw":9.764681},{"c":9.7,"h":9.8,"l":9.605,"n":13050,"o":9.73,"t":"2025-01-07T05:00:00Z","v":1110609,"vw":9.701982},{"c":9.32,"h":9.605,"l":9.315,"n":16281,"o":9.58,"t":"2025-01-08T05:00:00Z","v":1649129,"vw":9.374215},{"c":9.26,"h":9.415,"l":9.19,"n":15758,"o":9.28,"t":"2025-01-10T05:00:00Z","v":1379722,"vw":9.289293},{"c":9.17,"h":9.22,"l":8.95,"n":16531,"o":9.21,"t":"2025-01-13T05:00:00Z","v":1563462,"vw":9.075226},{"c":8.99,"h":9.205,"l":8.78,"n":18335,"o":9.18,"t":"2025-01-14T05:00:00Z","v":1519469,"vw":8.941099},{"c":8.94,"h":9.19,"l":8.86,"n":22178,"o":9.19,"t":"2025-01-15T05:00:00Z","v":2262451,"vw":8.958631},{"c":8.58,"h":8.9,"l":8.57,"n":20792,"o":8.9,"t":"2025-01-16T05:00:00Z","v":2742918,"vw":8.639189},{"c":8.58,"h":8.6299,"l":8.435,"n":21196,"o":8.6299,"t":"2025-01-17T05:00:00Z","v":2823065,"vw":8.523375},{"c":8.61,"h":8.85,"l":8.53,"n":19591,"o":8.57,"t":"2025-01-21T05:00:00Z","v":2858671,"vw":8.614779},{"c":8.7,"h":8.8,"l":8.46,"n":17256,"o":8.58,"t":"2025-01-22T05:00:00Z","v":1719782,"vw":8.698673},{"c":8.78,"h":8.835,"l":8.53,"n":14396,"o":8.65,"t":"2025-01-23T05:00:00Z","v":1664799,"vw":8.712269},{"c":8.94,"h":9.007,"l":8.675,"n":12905,"o":8.75,"t":"2025-01-24T05:00:00Z","v":1553075,"vw":8.903204},{"c":9.38,"h":9.56,"l":8.94,"n":25186,"o":9.02,"t":"2025-01-27T05:00:00Z","v":2847703,"vw":9.325408},{"c":9.13,"h":9.36,"l":9.07,"n":15748,"o":9.33,"t":"2025-01-28T05:00:00Z","v":1184423,"vw":9.182557},{"c":9.16,"h":9.19,"l":9.055,"n":10672,"o":9.08,"t":"2025-01-29T05:00:00Z","v":967949,"vw":9.132696},{"c":9.12,"h":9.305,"l":9.05,"n":12633,"o":9.19,"t":"2025-01-30T05:00:00Z","v":1184782,"vw":9.164335},{"c":9.07,"h":9.26,"l":9.01,"n":18004,"o":9.11,"t":"2025-01-31T05:00:00Z","v":1739977,"vw":9.109307},{"c":8.87,"h":9.015,"l":8.71,"n":13963,"o":8.88,"t":"2025-02-03T05:00:00Z","v":1335549,"vw":8.885489},{"c":8.77,"h":8.98,"l":8.75,"n":13980,"o":8.93,"t":"2025-02-04T05:00:00Z","v":1323657,"vw":8.798203},{"c":8.75,"h":8.89,"l":8.64,"n":16757,"o":8.72,"t":"2025-02-05T05:00:00Z","v":1904987,"vw":8.746681},{"c":8.89,"h":9,"l":8.72,"n":15836,"o":8.78,"t":"2025-02-06T05:00:00Z","v":1463338,"vw":8.89272},{"c":8.62,"h":8.85,"l":8.53,"n":15823,"o":8.84,"t":"2025-02-07T05:00:00Z","v":1446046,"vw":8.633911},{"c":8.43,"h":8.63,"l":8.41,"n":18872,"o":8.63,"t":"2025-02-10T05:00:00Z","v":1911050,"vw":8.482014},{"c":8.87,"h":8.895,"l":8.34,"n":20167,"o":8.4,"t":"2025-02-11T05:00:00Z","v":2044803,"vw":8.761671},{"c":8.52,"h":8.87,"l":8.47,"n":13912,"o":8.74,"t":"2025-02-12T05:00:00Z","v":1515759,"vw":8.57539},{"c":8.72,"h":8.73,"l":8.41,"n":19015,"o":8.56,"t":"2025-02-13T05:00:00Z","v":1792809,"vw":8.623741},{"c":8.55,"h":8.88,"l":8.465,"n":14961,"o":8.8,"t":"2025-02-14T05:00:00Z","v":1748364,"vw":8.554009},{"c":9.11,"h":9.31,"l":8.57,"n":22113,"o":8.59,"t":"2025-02-18T05:00:00Z","v":3161871,"vw":9.083268},{"c":9.11,"h":9.15,"l":8.99,"n":15530,"o":9.06,"t":"2025-02-19T05:00:00Z","v":1718028,"vw":9.083784},{"c":9.27,"h":9.39,"l":9.045,"n":16211,"o":9.06,"t":"2025-02-20T05:00:00Z","v":1351023,"vw":9.254841},{"c":9.15,"h":9.43,"l":9.09,"n":18595,"o":9.36,"t":"2025-02-21T05:00:00Z","v":1907532,"vw":9.219708},{"c":9.13,"h":9.265,"l":9,"n":23449,"o":9.17,"t":"2025-02-24T05:00:00Z","v":2723517,"vw":9.158482},{"c":7.13,"h":7.29,"l":6.35,"n":76927,"o":6.46,"t":"2025-02-25T05:00:00Z","v":13508277,"vw":6.95187},{"c":5.965,"h":7.01,"l":5.95,"n":74008,"o":7,"t":"2025-02-26T05:00:00Z","v":17308794,"vw":6.29921},{"c":6.2,"h":6.41,"l":5.875,"n":55644,"o":5.985,"t":"2025-02-27T05:00:00Z","v":9002298,"vw":6.224888},{"c":6.21,"h":6.505,"l":6.01,"n":45338,"o":6.25,"t":"2025-02-28T05:00:00Z","v":5989497,"vw":6.269523},{"c":6.11,"h":6.5,"l":6.105,"n":28862,"o":6.31,"t":"2025-03-03T05:00:00Z","v":3966300,"vw":6.241497},{"c":6.04,"h":6.2294,"l":5.85,"n":32086,"o":6.05,"t":"2025-03-04T05:00:00Z","v":4771795,"vw":6.064706},{"c":5.96,"h":6.18,"l":5.91,"n":24259,"o":6.065,"t":"2025-03-05T05:00:00Z","v":3433759,"vw":5.985894},{"c":5.84,"h":5.959,"l":5.77,"n":25466,"o":5.94,"t":"2025-03-06T05:00:00Z","v":3387909,"vw":5.848168},{"c":6.22,"h":6.315,"l":5.86,"n":30630,"o":5.88,"t":"2025-03-07T05:00:00Z","v":4256087,"vw":6.162721},{"c":5.9,"h":6.17,"l":5.86,"n":21695,"o":6.12,"t":"2025-03-10T04:00:00Z","v":2852460,"vw":5.985196},{"c":5.405,"h":5.92,"l":5.305,"n":37165,"o":5.91,"t":"2025-03-11T04:00:00Z","v":6300741,"vw":5.52064},{"c":5.545,"h":5.71,"l":5.4,"n":25609,"o":5.47,"t":"2025-03-12T04:00:00Z","v":4443228,"vw":5.514463},{"c":5.35,"h":5.549,"l":5.32,"n":22018,"o":5.52,"t":"2025-03-13T04:00:00Z","v":2739468,"vw":5.390427},{"c":5.36,"h":5.53,"l":5.31,"n":20795,"o":5.37,"t":"2025-03-14T04:00:00Z","v":2789452,"vw":5.408509},{"c":5.41,"h":5.51,"l":5.34,"n":14718,"o":5.42,"t":"2025-03-17T04:00:00Z","v":2045760,"vw":5.407158},{"c":5.72,"h":5.73,"l":5.31,"n":21290,"o":5.38,"t":"2025-03-18T04:00:00Z","v":4367115,"vw":5.585651},{"c":5.6,"h":5.7399,"l":5.46,"n":17857,"o":5.7,"t":"2025-03-19T04:00:00Z","v":2296413,"vw":5.573725},{"c":5.64,"h":5.72,"l":5.52,"n":16814,"o":5.59,"t":"2025-03-20T04:00:00Z","v":2026707,"vw":5.640644},{"c":5.5,"h":5.58,"l":5.4,"n":14909,"o":5.56,"t":"2025-03-21T04:00:00Z","v":2554638,"vw":5.504442},{"c":5.59,"h":5.625,"l":5.48,"n":15557,"o":5.5,"t":"2025-03-24T04:00:00Z","v":2061646,"vw":5.559295},{"c":5.42,"h":5.73,"l":5.415,"n":13549,"o":5.68,"t":"2025-03-25T04:00:00Z","v":1897818,"vw":5.52636},{"c":5.42,"h":5.535,"l":5.3842,"n":16682,"o":5.4,"t":"2025-03-26T04:00:00Z","v":2178217,"vw":5.464904},{"c":5.49,"h":5.585,"l":5.3924,"n":17152,"o":5.4,"t":"2025-03-27T04:00:00Z","v":2474391,"vw":5.478376},{"c":5,"h":5.48,"l":4.96,"n":26777,"o":5.47,"t":"2025-03-28T04:00:00Z","v":4459306,"vw":5.088798},{"c":4.92,"h":5.025,"l":4.87,"n":15681,"o":4.91,"t":"2025-03-31T04:00:00Z","v":3139736,"vw":4.937571},{"c":4.86,"h":5.02,"l":4.78,"n":25487,"o":4.94,"t":"2025-04-01T04:00:00Z","v":5341541,"vw":4.871778},{"c":4.95,"h":4.965,"l":4.785,"n":26282,"o":4.82,"t":"2025-04-02T04:00:00Z","v":6507307,"vw":4.871432},{"c":4.47,"h":4.85,"l":4.44,"n":30942,"o":4.8,"t":"2025-04-03T04:00:00Z","v":4422553,"vw":4.588913},{"c":4.41,"h":4.44,"l":4.13,"n":32281,"o":4.29,"t":"2025-04-04T04:00:00Z","v":4392474,"vw":4.322354},{"c":4.42,"h":4.635,"l":4.2047,"n":26248,"o":4.27,"t":"2025-04-07T04:00:00Z","v":4801858,"vw":4.411038},{"c":4.03,"h":4.6,"l":3.9207,"n":27196,"o":4.6,"t":"2025-04-08T04:00:00Z","v":4869195,"vw":4.23022},{"c":4.42,"h":4.48,"l":3.95,"n":32510,"o":3.96,"t":"2025-04-09T04:00:00Z","v":6259182,"vw":4.293791},{"c":4.29,"h":4.3442,"l":4.095,"n":21023,"o":4.3,"t":"2025-04-10T04:00:00Z","v":2946390,"vw":4.228683},{"c":4.23,"h":4.34,"l":3.97,"n":19626,"o":4.27,"t":"2025-04-11T04:00:00Z","v":3460192,"vw":4.170779},{"c":4.28,"h":4.37,"l":4.19,"n":14065,"o":4.3,"t":"2025-04-14T04:00:00Z","v":2062236,"vw":4.269763},{"c":4.05,"h":4.36,"l":4.01,"n":18553,"o":4.29,"t":"2025-04-15T04:00:00Z","v":2836890,"vw":4.11779},{"c":3.98,"h":4.1,"l":3.91,"n":17055,"o":4.02,"t":"2025-04-16T04:00:00Z","v":2670583,"vw":3.988294},{"c":4.15,"h":4.16,"l":3.97,"n":13982,"o":3.99,"t":"2025-04-17T04:00:00Z","v":2782796,"vw":4.105296},{"c":4.34,"h":4.36,"l":4.02,"n":19397,"o":4.12,"t":"2025-04-21T04:00:00Z","v":3130296,"vw":4.267939},{"c":4.32,"h":4.43,"l":4.255,"n":21355,"o":4.375,"t":"2025-04-22T04:00:00Z","v":4660923,"vw":4.33119},{"c":4.48,"h":4.58,"l":4.315,"n":26771,"o":4.46,"t":"2025-04-23T04:00:00Z","v":8499031,"vw":4.447786},{"c":4.3,"h":4.55,"l":4.24,"n":15671,"o":4.55,"t":"2025-04-24T04:00:00Z","v":3205550,"vw":4.342452},{"c":4.33,"h":4.3701,"l":4.2,"n":14845,"o":4.24,"t":"2025-04-25T04:00:00Z","v":2245220,"vw":4.314987},{"c":4.19,"h":4.38,"l":4.11,"n":15691,"o":4.29,"t":"2025-04-28T04:00:00Z","v":2634831,"vw":4.206639},{"c":4.14,"h":4.175,"l":4.07,"n":18326,"o":4.15,"t":"2025-04-29T04:00:00Z","v":2648890,"vw":4.129797},{"c":4.1,"h":4.145,"l":3.98,"n":14987,"o":4.06,"t":"2025-04-30T04:00:00Z","v":2569697,"vw":4.085988},{"c":4.22,"h":4.33,"l":4.12,"n":16929,"o":4.12,"t":"2025-05-01T04:00:00Z","v":2721660,"vw":4.240808},{"c":4.31,"h":4.39,"l":4.175,"n":16638,"o":4.22,"t":"2025-05-02T04:00:00Z","v":3028906,"vw":4.307132},{"c":4.27,"h":4.3591,"l":4.23,"n":12167,"o":4.3,"t":"2025-05-05T04:00:00Z","v":1966804,"vw":4.297978},{"c":4.36,"h":4.415,"l":4.165,"n":16182,"o":4.29,"t":"2025-05-06T04:00:00Z","v":2330699,"vw":4.34846},{"c":4.33,"h":4.44,"l":4.2,"n":24670,"o":4.4,"t":"2025-05-07T04:00:00Z","v":4866892,"vw":4.32274},{"c":3.26,"h":3.61,"l":3.02,"n":92449,"o":3.03,"t":"2025-05-08T04:00:00Z","v":30547953,"vw":3.273209},{"c":2.73,"h":3.3,"l":2.58,"n":87702,"o":3.27,"t":"2025-05-09T04:00:00Z","v":31902286,"vw":2.779076},{"c":3.09,"h":3.18,"l":2.8,"n":59286,"o":2.82,"t":"2025-05-12T04:00:00Z","v":16608591,"vw":3.066519},{"c":3.21,"h":3.31,"l":3.04,"n":34285,"o":3.125,"t":"2025-05-13T04:00:00Z","v":8926252,"vw":3.210194},{"c":3.07,"h":3.24,"l":2.99,"n":29723,"o":3.2,"t":"2025-05-14T04:00:00Z","v":6694927,"vw":3.080514},{"c":3.21,"h":3.235,"l":3.035,"n":21929,"o":3.09,"t":"2025-05-15T04:00:00Z","v":5251539,"vw":3.155718},{"c":3.17,"h":3.285,"l":3.16,"n":18546,"o":3.21,"t":"2025-05-16T04:00:00Z","v":4198195,"vw":3.221245},{"c":3.13,"h":3.15,"l":3.03,"n":19939,"o":3.1,"t":"2025-05-19T04:00:00Z","v":4121216,"vw":3.11048},{"c":3.14,"h":3.175,"l":3.1,"n":16838,"o":3.14,"t":"2025-05-20T04:00:00Z","v":3861507,"vw":3.14024},{"c":2.96,"h":3.1382,"l":2.96,"n":17543,"o":3.11,"t":"2025-05-21T04:00:00Z","v":3082637,"vw":3.037072},{"c":2.95,"h":2.995,"l":2.9,"n":15230,"o":2.95,"t":"2025-05-22T04:00:00Z","v":3116353,"vw":2.94864},{"c":2.91,"h":2.95,"l":2.85,"n":11265,"o":2.92,"t":"2025-05-23T04:00:00Z","v":2768373,"vw":2.912327},{"c":2.98,"h":3.0768,"l":2.92,"n":16089,"o":2.97,"t":"2025-05-27T04:00:00Z","v":3720316,"vw":3.014561},{"c":2.91,"h":2.98,"l":2.88,"n":11958,"o":2.96,"t":"2025-05-28T04:00:00Z","v":2612870,"vw":2.913586},{"c":2.93,"h":2.967,"l":2.87,"n":12090,"o":2.9,"t":"2025-05-29T04:00:00Z","v":2091276,"vw":2.913289},{"c":2.89,"h":2.93,"l":2.86,"n":9724,"o":2.92,"t":"2025-05-30T04:00:00Z","v":2089026,"vw":2.902489},{"c":2.86,"h":2.91,"l":2.8409,"n":11325,"o":2.89,"t":"2025-06-02T04:00:00Z","v":2588781,"vw":2.870071},{"c":2.96,"h":2.99,"l":2.77,"n":11377,"o":2.85,"t":"2025-06-03T04:00:00Z","v":2890616,"vw":2.919203},{"c":2.97,"h":3.05,"l":2.955,"n":11290,"o":2.97,"t":"2025-06-04T04:00:00Z","v":2463051,"vw":3.004565},{"c":2.92,"h":3.03,"l":2.9,"n":13103,"o":2.98,"t":"2025-06-05T04:00:00Z","v":2601099,"vw":2.952913},{"c":2.92,"h":2.955,"l":2.86,"n":10798,"o":2.93,"t":"2025-06-06T04:00:00Z","v":2352756,"vw":2.912462},{"c":2.99,"h":3.01,"l":2.92,"n":12337,"o":2.93,"t":"2025-06-09T04:00:00Z","v":2521727,"vw":2.975345},{"c":2.94,"h":3.07,"l":2.92,"n":11069,"o":3.01,"t":"2025-06-10T04:00:00Z","v":2488296,"vw":2.983629},{"c":2.8,"h":3.01,"l":2.78,"n":19686,"o":3.01,"t":"2025-06-11T04:00:00Z","v":4963947,"vw":2.845449},{"c":2.73,"h":2.79,"l":2.69,"n":13749,"o":2.78,"t":"2025-06-12T04:00:00Z","v":2727138,"vw":2.730055},{"c":2.64,"h":2.74,"l":2.63,"n":11015,"o":2.7,"t":"2025-06-13T04:00:00Z","v":2647881,"vw":2.66713},{"c":2.82,"h":2.83,"l":2.645,"n":15165,"o":2.7,"t":"2025-06-16T04:00:00Z","v":4050798,"vw":2.776802},{"c":2.72,"h":2.79,"l":2.695,"n":12225,"o":2.78,"t":"2025-06-17T04:00:00Z","v":2717482,"vw":2.72475},{"c":2.67,"h":2.74,"l":2.66,"n":16420,"o":2.7,"t":"2025-06-18T04:00:00Z","v":2901978,"vw":2.685429},{"c":2.67,"h":2.76,"l":2.58,"n":15606,"o":2.69,"t":"2025-06-20T04:00:00Z","v":5869453,"vw":2.684969},{"c":2.62,"h":2.69,"l":2.57,"n":13278,"o":2.65,"t":"2025-06-23T04:00:00Z","v":3440981,"vw":2.615593},{"c":2.6,"h":2.72,"l":2.5,"n":18885,"o":2.64,"t":"2025-06-24T04:00:00Z","v":5651919,"vw":2.598508},{"c":2.57,"h":2.65,"l":2.525,"n":11962,"o":2.622,"t":"2025-06-25T04:00:00Z","v":2436341,"vw":2.569011},{"c":2.67,"h":2.68,"l":2.561,"n":13228,"o":2.61,"t":"2025-06-26T04:00:00Z","v":2459943,"vw":2.648143},{"c":2.65,"h":2.71,"l":2.61,"n":10311,"o":2.7,"t":"2025-06-27T04:00:00Z","v":4150552,"vw":2.653632},{"c":2.91,"h":2.96,"l":2.69,"n":21849,"o":2.7,"t":"2025-06-30T04:00:00Z","v":6277886,"vw":2.881294},{"c":3.19,"h":3.215,"l":2.8488,"n":28956,"o":2.915,"t":"2025-07-01T04:00:00Z","v":9476947,"vw":3.091135},{"c":3.44,"h":3.45,"l":3.16,"n":20356,"o":3.19,"t":"2025-07-02T04:00:00Z","v":5407112,"vw":3.328499},{"c":3.32,"h":3.48,"l":3.245,"n":15868,"o":3.47,"t":"2025-07-03T04:00:00Z","v":3338400,"vw":3.324819},{"c":3.13,"h":3.3,"l":3.07,"n":20227,"o":3.3,"t":"2025-07-07T04:00:00Z","v":4444609,"vw":3.137271},{"c":3.33,"h":3.37,"l":3.141,"n":15041,"o":3.165,"t":"2025-07-08T04:00:00Z","v":3731779,"vw":3.298771},{"c":3.28,"h":3.34,"l":3.23,"n":15819,"o":3.33,"t":"2025-07-09T04:00:00Z","v":2562173,"vw":3.282954},{"c":3.38,"h":3.47,"l":3.22,"n":16813,"o":3.24,"t":"2025-07-10T04:00:00Z","v":2668229,"vw":3.393358},{"c":3.33,"h":3.385,"l":3.29,"n":11045,"o":3.34,"t":"2025-07-11T04:00:00Z","v":2353870,"vw":3.330471},{"c":3.22,"h":3.3289,"l":3.09,"n":15025,"o":3.3,"t":"2025-07-14T04:00:00Z","v":4076433,"vw":3.185291},{"c":3.08,"h":3.24,"l":3.06,"n":15287,"o":3.23,"t":"2025-07-15T04:00:00Z","v":3663361,"vw":3.103245},{"c":3.12,"h":3.15,"l":3.06,"n":11059,"o":3.1,"t":"2025-07-16T04:00:00Z","v":2291151,"vw":3.110061},{"c":3.11,"h":3.15,"l":3.09,"n":10854,"o":3.11,"t":"2025-07-17T04:00:00Z","v":1616290,"vw":3.119429},{"c":3.13,"h":3.2,"l":3.09,"n":10625,"o":3.14,"t":"2025-07-18T04:00:00Z","v":1905735,"vw":3.129253},{"c":3.26,"h":3.29,"l":3.11,"n":11848,"o":3.13,"t":"2025-07-21T04:00:00Z","v":3230421,"vw":3.215941},{"c":4.13,"h":4.185,"l":3.26,"n":149905,"o":3.28,"t":"2025-07-22T04:00:00Z","v":44218372,"vw":3.908223},{"c":4.32,"h":5.73,"l":4.13,"n":596742,"o":5.72,"t":"2025-07-23T04:00:00Z","v":152675269,"vw":4.73616},{"c":4.31,"h":4.7,"l":4.01,"n":96064,"o":4.12,"t":"2025-07-24T04:00:00Z","v":33018996,"vw":4.394989},{"c":4.42,"h":4.48,"l":4.05,"n":46364,"o":4.36,"t":"2025-07-25T04:00:00Z","v":15528714,"vw":4.254224},{"c":4.11,"h":4.4289,"l":4,"n":35452,"o":4.39,"t":"2025-07-28T04:00:00Z","v":11064491,"vw":4.12378},{"c":3.78,"h":4.06,"l":3.7,"n":32177,"o":4.02,"t":"2025-07-29T04:00:00Z","v":8857040,"vw":3.82022},{"c":3.8,"h":3.93,"l":3.65,"n":23553,"o":3.79,"t":"2025-07-30T04:00:00Z","v":6455481,"vw":3.795598},{"c":3.62,"h":3.725,"l":3.59,"n":21418,"o":3.725,"t":"2025-07-31T04:00:00Z","v":5711284,"vw":3.637183},{"c":3.44,"h":3.5697,"l":3.4,"n":23486,"o":3.55,"t":"2025-08-01T04:00:00Z","v":5289756,"vw":3.447343},{"c":3.65,"h":3.74,"l":3.4516,"n":19175,"o":3.47,"t":"2025-08-04T04:00:00Z","v":4129933,"vw":3.64079},{"c":3.64,"h":3.69,"l":3.56,"n":16816,"o":3.66,"t":"2025-08-05T04:00:00Z","v":3206039,"vw":3.636593},{"c":3.42,"h":3.66,"l":3.41,"n":19783,"o":3.63,"t":"2025-08-06T04:00:00Z","v":4045580,"vw":3.482376},{"c":3.18,"h":3.46,"l":2.9,"n":31396,"o":2.915,"t":"2025-08-07T04:00:00Z","v":9538418,"vw":3.146377},{"c":3.08,"h":3.215,"l":3.065,"n":18582,"o":3.215,"t":"2025-08-08T04:00:00Z","v":3492972,"vw":3.104155},{"c":3.2,"h":3.28,"l":3.0591,"n":26334,"o":3.06,"t":"2025-08-11T04:00:00Z","v":6144025,"vw":3.197798},{"c":3.31,"h":3.47,"l":3.249,"n":22222,"o":3.249,"t":"2025-08-12T04:00:00Z","v":5054649,"vw":3.365936},{"c":3.4,"h":3.41,"l":3.2,"n":18513,"o":3.32,"t":"2025-08-13T04:00:00Z","v":4507946,"vw":3.322424},{"c":3.5,"h":3.5,"l":3.25,"n":17147,"o":3.29,"t":"2025-08-14T04:00:00Z","v":3512544,"vw":3.388054},{"c":3.48,"h":3.5365,"l":3.4,"n":12158,"o":3.46,"t":"2025-08-15T04:00:00Z","v":2412868,"vw":3.455049},{"c":3.54,"h":3.57,"l":3.415,"n":16119,"o":3.46,"t":"2025-08-18T04:00:00Z","v":3147299,"vw":3.522211},{"c":3.61,"h":3.665,"l":3.49,"n":18479,"o":3.57,"t":"2025-08-19T04:00:00Z","v":4063629,"vw":3.578299},{"c":3.5,"h":3.62,"l":3.45,"n":16631,"o":3.585,"t":"2025-08-20T04:00:00Z","v":3685850,"vw":3.50621},{"c":3.48,"h":3.48,"l":3.37,"n":13356,"o":3.44,"t":"2025-08-21T04:00:00Z","v":2487143,"vw":3.432873},{"c":3.7,"h":3.7,"l":3.48,"n":19045,"o":3.49,"t":"2025-08-22T04:00:00Z","v":4841335,"vw":3.626378},{"c":3.69,"h":3.755,"l":3.57,"n":22587,"o":3.65,"t":"2025-08-25T04:00:00Z","v":4804346,"vw":3.673607},{"c":3.73,"h":3.87,"l":3.6301,"n":18151,"o":3.67,"t":"2025-08-26T04:00:00Z","v":4639928,"vw":3.762167},{"c":3.6,"h":3.6354,"l":3.35,"n":19787,"o":3.45,"t":"2025-08-27T04:00:00Z","v":4451115,"vw":3.510939},{"c":3.565,"h":3.64,"l":3.49,"n":13055,"o":3.62,"t":"2025-08-28T04:00:00Z","v":2557607,"vw":3.556657},{"c":3.55,"h":3.71,"l":3.49,"n":15325,"o":3.56,"t":"2025-08-29T04:00:00Z","v":2951952,"vw":3.553667},{"c":3.34,"h":3.54,"l":3.33,"n":15224,"o":3.5,"t":"2025-09-02T04:00:00Z","v":3181139,"vw":3.38874},{"c":3.31,"h":3.41,"l":3.3,"n":13876,"o":3.345,"t":"2025-09-03T04:00:00Z","v":3253882,"vw":3.342263},{"c":3.4,"h":3.43,"l":3.28,"n":16566,"o":3.33,"t":"2025-09-04T04:00:00Z","v":3971848,"vw":3.372466},{"c":3.37,"h":3.575,"l":3.37,"n":17204,"o":3.4,"t":"2025-09-05T04:00:00Z","v":3037809,"vw":3.436411},{"c":3.15,"h":3.4,"l":3.15,"n":23633,"o":3.39,"t":"2025-09-08T04:00:00Z","v":4658715,"vw":3.203253},{"c":3.1,"h":3.16,"l":3.06,"n":16226,"o":3.15,"t":"2025-09-09T04:00:00Z","v":3245149,"vw":3.094805},{"c":3,"h":3.09,"l":2.95,"n":18281,"o":3.07,"t":"2025-09-10T04:00:00Z","v":5005399,"vw":2.996233},{"c":3.15,"h":3.16,"l":2.98,"n":15508,"o":3,"t":"2025-09-11T04:00:00Z","v":2790418,"vw":3.094993},{"c":3.16,"h":3.24,"l":3.08,"n":13805,"o":3.17,"t":"2025-09-12T04:00:00Z","v":2554408,"vw":3.160727},{"c":3.13,"h":3.17,"l":3.104,"n":10939,"o":3.16,"t":"2025-09-15T04:00:00Z","v":2239305,"vw":3.139737},{"c":3.12,"h":3.15,"l":3.07,"n":9904,"o":3.105,"t":"2025-09-16T04:00:00Z","v":1740166,"vw":3.114217},{"c":3.15,"h":3.48,"l":3.13,"n":33656,"o":3.13,"t":"2025-09-17T04:00:00Z","v":10885744,"vw":3.306186},{"c":3.64,"h":3.7,"l":3.26,"n":39282,"o":3.35,"t":"2025-09-18T04:00:00Z","v":12090390,"vw":3.522849},{"c":3.42,"h":3.86,"l":3.42,"n":25451,"o":3.77,"t":"2025-09-19T04:00:00Z","v":9529098,"vw":3.522651},{"c":3.35,"h":3.42,"l":3.25,"n":17148,"o":3.36,"t":"2025-09-22T04:00:00Z","v":4331891,"vw":3.353465},{"c":3.26,"h":3.4601,"l":3.23,"n":16556,"o":3.36,"t":"2025-09-23T04:00:00Z","v":4283151,"vw":3.322784},{"c":3.31,"h":3.37,"l":3.25,"n":11893,"o":3.27,"t":"2025-09-24T04:00:00Z","v":2666722,"vw":3.305485},{"c":3.26,"h":3.31,"l":3.165,"n":13968,"o":3.3,"t":"2025-09-25T04:00:00Z","v":2678722,"vw":3.234138},{"c":3.43,"h":3.46,"l":3.15,"n":24400,"o":3.21,"t":"2025-09-26T04:00:00Z","v":6285859,"vw":3.327562},{"c":3.57,"h":3.64,"l":3.345,"n":24873,"o":3.48,"t":"2025-09-29T04:00:00Z","v":5797138,"vw":3.503721},{"c":3.87,"h":3.88,"l":3.56,"n":23855,"o":3.585,"t":"2025-09-30T04:00:00Z","v":7314618,"vw":3.735933},{"c":3.83,"h":3.95,"l":3.66,"n":23420,"o":3.85,"t":"2025-10-01T04:00:00Z","v":4989674,"vw":3.790418},{"c":3.76,"h":3.85,"l":3.65,"n":17246,"o":3.81,"t":"2025-10-02T04:00:00Z","v":4102707,"vw":3.755198},{"c":3.78,"h":3.83,"l":3.66,"n":19027,"o":3.74,"t":"2025-10-03T04:00:00Z","v":4594208,"vw":3.741382},{"c":3.66,"h":3.81,"l":3.65,"n":20369,"o":3.8,"t":"2025-10-06T04:00:00Z","v":4528121,"vw":3.727641},{"c":3.43,"h":3.7,"l":3.41,"n":22022,"o":3.66,"t":"2025-10-07T04:00:00Z","v":5774334,"vw":3.469406},{"c":3.49,"h":3.5,"l":3.36,"n":20169,"o":3.46,"t":"2025-10-08T04:00:00Z","v":4357382,"vw":3.432123},{"c":3.43,"h":3.49,"l":3.41,"n":15922,"o":3.49,"t":"2025-10-09T04:00:00Z","v":2216238,"vw":3.442806},{"c":3.29,"h":3.4693,"l":3.27,"n":20347,"o":3.43,"t":"2025-10-10T04:00:00Z","v":4318800,"vw":3.327697},{"c":3.36,"h":3.36,"l":3.25,"n":12790,"o":3.32,"t":"2025-10-13T04:00:00Z","v":2465482,"vw":3.31441},{"c":3.49,"h":3.56,"l":3.2503,"n":16182,"o":3.29,"t":"2025-10-14T04:00:00Z","v":4549445,"vw":3.462086},{"c":3.3,"h":3.5913,"l":3.3,"n":14370,"o":3.54,"t":"2025-10-15T04:00:00Z","v":3416634,"vw":3.417318},{"c":3.34,"h":3.385,"l":3.25,"n":16685,"o":3.32,"t":"2025-10-16T04:00:00Z","v":4237069,"vw":3.320208},{"c":3.22,"h":3.36,"l":3.2,"n":16246,"o":3.33,"t":"2025-10-17T04:00:00Z","v":3392504,"vw":3.24623},{"c":3.26,"h":3.37,"l":3.22,"n":10146,"o":3.25,"t":"2025-10-20T04:00:00Z","v":2385408,"vw":3.259001},{"c":3.71,"h":3.83,"l":3.21,"n":58395,"o":3.25,"t":"2025-10-21T04:00:00Z","v":22684496,"vw":3.612905},{"c":4.03,"h":5.11,"l":3.88,"n":614677,"o":4.655,"t":"2025-10-22T04:00:00Z","v":152829335,"vw":4.420217},{"c":4.11,"h":4.3076,"l":3.87,"n":71930,"o":3.94,"t":"2025-10-23T04:00:00Z","v":24513484,"vw":4.062436},{"c":3.98,"h":4.24,"l":3.6,"n":43034,"o":4.16,"t":"2025-10-24T04:00:00Z","v":14500161,"vw":3.866219},{"c":4.16,"h":4.34,"l":3.9,"n":39951,"o":3.94,"t":"2025-10-27T04:00:00Z","v":11174877,"vw":4.186534},{"c":4.04,"h":4.175,"l":3.99,"n":23737,"o":4.05,"t":"2025-10-28T04:00:00Z","v":6464152,"vw":4.07026},{"c":3.79,"h":4.04,"l":3.78,"n":21502,"o":3.99,"t":"2025-10-29T04:00:00Z","v":4413250,"vw":3.908912},{"c":3.63,"h":3.82,"l":3.61,"n":19174,"o":3.71,"t":"2025-10-30T04:00:00Z","v":4802577,"vw":3.706239},{"c":3.59,"h":3.6496,"l":3.455,"n":20646,"o":3.61,"t":"2025-10-31T04:00:00Z","v":5502818,"vw":3.528223},{"c":3.68,"h":3.74,"l":3.55,"n":24088,"o":3.55,"t":"2025-11-03T05:00:00Z","v":5516280,"vw":3.646014},{"c":3.5,"h":3.64,"l":3.485,"n":22940,"o":3.63,"t":"2025-11-04T05:00:00Z","v":6386549,"vw":3.560031},{"c":3.77,"h":3.875,"l":3.46,"n":24638,"o":3.48,"t":"2025-11-05T05:00:00Z","v":5836406,"vw":3.713442},{"c":3.91,"h":4.5,"l":3.9,"n":45858,"o":4.23,"t":"2025-11-06T05:00:00Z","v":12140219,"vw":4.059104},{"c":4.16,"h":4.28,"l":3.84,"n":33647,"o":3.89,"t":"2025-11-07T05:00:00Z","v":8868150,"vw":4.131015},{"c":4.29,"h":4.35,"l":4.12,"n":27131,"o":4.21,"t":"2025-11-10T05:00:00Z","v":6572894,"vw":4.249052},{"c":4.36,"h":4.53,"l":4.175,"n":26317,"o":4.29,"t":"2025-11-11T05:00:00Z","v":7654477,"vw":4.404565},{"c":4.03,"h":4.46,"l":4.01,"n":23122,"o":4.415,"t":"2025-11-12T05:00:00Z","v":6116242,"vw":4.176832},{"c":3.92,"h":4.04,"l":3.89,"n":23044,"o":4.01,"t":"2025-11-13T05:00:00Z","v":4906299,"vw":3.955661},{"c":4.08,"h":4.115,"l":3.855,"n":20147,"o":3.87,"t":"2025-11-14T05:00:00Z","v":3796855,"vw":4.012663},{"c":3.95,"h":4.08,"l":3.86,"n":19200,"o":4.06,"t":"2025-11-17T05:00:00Z","v":3312656,"vw":3.95866},{"c":3.83,"h":3.94,"l":3.73,"n":21482,"o":3.91,"t":"2025-11-18T05:00:00Z","v":3991648,"vw":3.807475},{"c":3.67,"h":3.87,"l":3.65,"n":16030,"o":3.82,"t":"2025-11-19T05:00:00Z","v":2816818,"vw":3.713431},{"c":3.64,"h":3.84,"l":3.62,"n":17824,"o":3.71,"t":"2025-11-20T05:00:00Z","v":3583345,"vw":3.694272},{"c":3.73,"h":3.79,"l":3.61,"n":18961,"o":3.665,"t":"2025-11-21T05:00:00Z","v":4226387,"vw":3.724535},{"c":3.63,"h":3.745,"l":3.61,"n":16592,"o":3.745,"t":"2025-11-24T05:00:00Z","v":3664426,"vw":3.669001},{"c":3.98,"h":3.995,"l":3.63,"n":20647,"o":3.66,"t":"2025-11-25T05:00:00Z","v":5379745,"vw":3.917705},{"c":4.11,"h":4.17,"l":3.97,"n":17879,"o":3.98,"t":"2025-11-26T05:00:00Z","v":3364478,"vw":4.118207},{"c":4.18,"h":4.24,"l":4.05,"n":9981,"o":4.11,"t":"2025-11-28T05:00:00Z","v":1609118,"vw":4.180862},{"c":4.14,"h":4.26,"l":4.01,"n":17247,"o":4.085,"t":"2025-12-01T05:00:00Z","v":3079463,"vw":4.163872},{"c":4.07,"h":4.16,"l":4.045,"n":14911,"o":4.14,"t":"2025-12-02T05:00:00Z","v":2437593,"vw":4.092163},{"c":4.34,"h":4.34,"l":4.08,"n":15581,"o":4.08,"t":"2025-12-03T05:00:00Z","v":3157973,"vw":4.248243},{"c":4.22,"h":4.32,"l":4.15,"n":13647,"o":4.285,"t":"2025-12-04T05:00:00Z","v":3589499,"vw":4.211609},{"c":4.29,"h":4.3298,"l":4.19,"n":14834,"o":4.19,"t":"2025-12-05T05:00:00Z","v":2717319,"vw":4.268691},{"c":4.34,"h":4.4199,"l":4.185,"n":17802,"o":4.32,"t":"2025-12-08T05:00:00Z","v":3132553,"vw":4.343625},{"c":4.42,"h":4.48,"l":4.3,"n":16972,"o":4.325,"t":"2025-12-09T05:00:00Z","v":2862906,"vw":4.415575},{"c":4.7,"h":4.705,"l":4.38,"n":23129,"o":4.43,"t":"2025-12-10T05:00:00Z","v":4814219,"vw":4.563695},{"c":4.43,"h":4.75,"l":4.41,"n":22331,"o":4.69,"t":"2025-12-11T05:00:00Z","v":4524785,"vw":4.593431},{"c":4.4,"h":4.555,"l":4.36,"n":17412,"o":4.47,"t":"2025-12-12T05:00:00Z","v":2610740,"vw":4.446348},{"c":4.46,"h":4.46,"l":4.35,"n":15767,"o":4.43,"t":"2025-12-15T05:00:00Z","v":1903637,"vw":4.411511},{"c":4.43,"h":4.48,"l":4.36,"n":14609,"o":4.4,"t":"2025-12-16T05:00:00Z","v":1897909,"vw":4.423215},{"c":4.46,"h":4.57,"l":4.3814,"n":16917,"o":4.4,"t":"2025-12-17T05:00:00Z","v":2129082,"vw":4.463223},{"c":4.64,"h":4.68,"l":4.514,"n":17138,"o":4.52,"t":"2025-12-18T05:00:00Z","v":2370136,"vw":4.623115},{"c":4.56,"h":4.72,"l":4.53,"n":18613,"o":4.7,"t":"2025-12-19T05:00:00Z","v":2996113,"vw":4.632019},{"c":4.37,"h":4.6166,"l":4.37,"n":23689,"o":4.54,"t":"2025-12-22T05:00:00Z","v":3076523,"vw":4.471269},{"c":4.19,"h":4.35,"l":4.17,"n":18717,"o":4.252,"t":"2025-12-23T05:00:00Z","v":2362380,"vw":4.211741},{"c":4.24,"h":4.255,"l":4.16,"n":9034,"o":4.22,"t":"2025-12-24T05:00:00Z","v":1021513,"vw":4.209204},{"c":4.28,"h":4.29,"l":4.17,"n":12991,"o":4.21,"t":"2025-12-26T05:00:00Z","v":1486479,"vw":4.238982},{"c":4.17,"h":4.28,"l":4.14,"n":16520,"o":4.25,"t":"2025-12-29T05:00:00Z","v":2076332,"vw":4.201584},{"c":4.03,"h":4.17,"l":4.03,"n":15692,"o":4.13,"t":"2025-12-30T05:00:00Z","v":1917961,"vw":4.09309},{"c":4.02,"h":4.06,"l":4,"n":12006,"o":4.06,"t":"2025-12-31T05:00:00Z","v":1946841,"vw":4.025741},{"c":4.08,"h":4.125,"l":4.01,"n":13631,"o":4.045,"t":"2026-01-02T05:00:00Z","v":1816479,"vw":4.077567},{"c":4.18,"h":4.295,"l":4.09,"n":17137,"o":4.12,"t":"2026-01-05T05:00:00Z","v":3102155,"vw":4.192897},{"c":4.43,"h":4.53,"l":4.17,"n":21188,"o":4.21,"t":"2026-01-06T05:00:00Z","v":2698125,"vw":4.41362},{"c":4.26,"h":4.52,"l":4.215,"n":17900,"o":4.45,"t":"2026-01-07T05:00:00Z","v":2592047,"vw":4.279749},{"c":4.27,"h":4.4,"l":4.2,"n":14566,"o":4.24,"t":"2026-01-08T05:00:00Z","v":2230362,"vw":4.319478},{"c":4.28,"h":4.38,"l":4.1303,"n":14596,"o":4.32,"t":"2026-01-09T05:00:00Z","v":2609344,"vw":4.227302},{"c":4.38,"h":4.49,"l":4.1214,"n":15444,"o":4.23,"t":"2026-01-12T05:00:00Z","v":2480371,"vw":4.335543},{"c":4.31,"h":4.42,"l":4.31,"n":11464,"o":4.38,"t":"2026-01-13T05:00:00Z","v":1509825,"vw":4.359529},{"c":3.855,"h":4.32,"l":3.85,"n":18145,"o":4.29,"t":"2026-01-14T05:00:00Z","v":3419772,"vw":4.01734},{"c":3.695,"h":3.92,"l":3.69,"n":15972,"o":3.9,"t":"2026-01-15T05:00:00Z","v":3762324,"vw":3.749844},{"c":3.63,"h":3.76,"l":3.62,"n":15893,"o":3.7,"t":"2026-01-16T05:00:00Z","v":2461650,"vw":3.671324},{"c":3.51,"h":3.62,"l":3.47,"n":17384,"o":3.595,"t":"2026-01-20T05:00:00Z","v":3039943,"vw":3.522195},{"c":3.49,"h":3.595,"l":3.44,"n":16858,"o":3.51,"t":"2026-01-21T05:00:00Z","v":1969189,"vw":3.504713},{"c":3.41,"h":3.54,"l":3.4,"n":12980,"o":3.53,"t":"2026-01-22T05:00:00Z","v":1888633,"vw":3.455308},{"c":3.39,"h":3.43,"l":3.36,"n":14379,"o":3.425,"t":"2026-01-23T05:00:00Z","v":2048510,"vw":3.390026},{"c":3.31,"h":3.36,"l":3.25,"n":12805,"o":3.33,"t":"2026-01-26T05:00:00Z","v":1920096,"vw":3.312221},{"c":3.36,"h":3.41,"l":3.27,"n":13866,"o":3.28,"t":"2026-01-27T05:00:00Z","v":2294712,"vw":3.360341},{"c":3.16,"h":3.46,"l":3.125,"n":17764,"o":3.42,"t":"2026-01-28T05:00:00Z","v":3066990,"vw":3.211267},{"c":3.13,"h":3.2,"l":3.11,"n":12571,"o":3.175,"t":"2026-01-29T05:00:00Z","v":1625942,"vw":3.155553},{"c":3.15,"h":3.175,"l":3.07,"n":11501,"o":3.11,"t":"2026-01-30T05:00:00Z","v":1630801,"vw":3.124612},{"c":3.12,"h":3.19,"l":3.1013,"n":16150,"o":3.14,"t":"2026-02-02T05:00:00Z","v":1763788,"vw":3.140676},{"c":3.11,"h":3.215,"l":3.025,"n":15728,"o":3.11,"t":"2026-02-03T05:00:00Z","v":2220942,"vw":3.092781},{"c":3.26,"h":3.31,"l":3.13,"n":16156,"o":3.15,"t":"2026-02-04T05:00:00Z","v":1982370,"vw":3.232368},{"c":3.14,"h":3.255,"l":3.105,"n":12772,"o":3.23,"t":"2026-02-05T05:00:00Z","v":1508204,"vw":3.166027},{"c":3.16,"h":3.3,"l":3.14,"n":12509,"o":3.14,"t":"2026-02-06T05:00:00Z","v":1929547,"vw":3.215178},{"c":3.09,"h":3.2,"l":3.06,"n":11874,"o":3.19,"t":"2026-02-09T05:00:00Z","v":1772973,"vw":3.091383},{"c":3.06,"h":3.14,"l":3.03,"n":10764,"o":3.09,"t":"2026-02-10T05:00:00Z","v":1514716,"vw":3.079487},{"c":3.02,"h":3.06,"l":2.98,"n":13844,"o":3.05,"t":"2026-02-11T05:00:00Z","v":2099906,"vw":3.016694},{"c":2.99,"h":3.03,"l":2.925,"n":13927,"o":3.02,"t":"2026-02-12T05:00:00Z","v":1872224,"vw":2.974552},{"c":2.95,"h":3.0453,"l":2.92,"n":14968,"o":3,"t":"2026-02-13T05:00:00Z","v":2101284,"vw":2.967779},{"c":2.92,"h":2.97,"l":2.88,"n":12679,"o":2.965,"t":"2026-02-17T05:00:00Z","v":1617543,"vw":2.922758},{"c":3,"h":3.0862,"l":2.883,"n":12106,"o":2.91,"t":"2026-02-18T05:00:00Z","v":1707578,"vw":3.017745},{"c":2.98,"h":3.01,"l":2.9,"n":9124,"o":3.01,"t":"2026-02-19T05:00:00Z","v":1189166,"vw":2.957881},{"c":3.03,"h":3.045,"l":2.91,"n":10086,"o":2.96,"t":"2026-02-20T05:00:00Z","v":1568569,"vw":2.996292},{"c":2.97,"h":3.012,"l":2.9,"n":9918,"o":2.98,"t":"2026-02-23T05:00:00Z","v":1708626,"vw":2.959197},{"c":2.96,"h":3.01,"l":2.92,"n":13116,"o":2.985,"t":"2026-02-24T05:00:00Z","v":1844465,"vw":2.959043},{"c":2.99,"h":3.01,"l":2.93,"n":15015,"o":2.97,"t":"2026-02-25T05:00:00Z","v":1821098,"vw":2.983119},{"c":3.82,"h":4.13,"l":3.64,"n":76653,"o":3.665,"t":"2026-02-26T05:00:00Z","v":19101302,"vw":3.91851},{"c":3.75,"h":3.77,"l":3.44,"n":27766,"o":3.672,"t":"2026-02-27T05:00:00Z","v":4607297,"vw":3.640663},{"c":3.5,"h":3.75,"l":3.48,"n":16079,"o":3.62,"t":"2026-03-02T05:00:00Z","v":2893844,"vw":3.578681},{"c":3.53,"h":3.545,"l":3.34,"n":17876,"o":3.39,"t":"2026-03-03T05:00:00Z","v":3011662,"vw":3.492118},{"c":3.7,"h":3.76,"l":3.53,"n":15359,"o":3.55,"t":"2026-03-04T05:00:00Z","v":2213639,"vw":3.683899},{"c":3.62,"h":3.76,"l":3.56,"n":13254,"o":3.66,"t":"2026-03-05T05:00:00Z","v":1641560,"vw":3.629324},{"c":3.51,"h":3.5765,"l":3.4401,"n":12655,"o":3.54,"t":"2026-03-06T05:00:00Z","v":1295250,"vw":3.499358},{"c":3.42,"h":3.5,"l":3.34,"n":16453,"o":3.44,"t":"2026-03-09T04:00:00Z","v":2092276,"vw":3.393529},{"c":3.46,"h":3.565,"l":3.35,"n":14224,"o":3.42,"t":"2026-03-10T04:00:00Z","v":2054141,"vw":3.465111},{"c":3.26,"h":3.45,"l":3.22,"n":17325,"o":3.44,"t":"2026-03-11T04:00:00Z","v":2805407,"vw":3.275923},{"c":3.21,"h":3.25,"l":3.135,"n":14630,"o":3.25,"t":"2026-03-12T04:00:00Z","v":2235187,"vw":3.186174},{"c":3.27,"h":3.29,"l":3.18,"n":15098,"o":3.23,"t":"2026-03-13T04:00:00Z","v":2029736,"vw":3.239504},{"c":3.44,"h":3.45,"l":3.32,"n":22946,"o":3.32,"t":"2026-03-16T04:00:00Z","v":2143091,"vw":3.398121},{"c":3.59,"h":3.73,"l":3.42,"n":14480,"o":3.44,"t":"2026-03-17T04:00:00Z","v":2713338,"vw":3.612159},{"c":3.63,"h":3.705,"l":3.58,"n":11576,"o":3.615,"t":"2026-03-18T04:00:00Z","v":1339165,"vw":3.64459},{"c":3.76,"h":3.79,"l":3.5715,"n":17005,"o":3.595,"t":"2026-03-19T04:00:00Z","v":2705393,"vw":3.731698},{"c":3.49,"h":3.77,"l":3.47,"n":12657,"o":3.76,"t":"2026-03-20T04:00:00Z","v":2158341,"vw":3.540418},{"c":3.35,"h":3.57,"l":3.33,"n":16460,"o":3.5,"t":"2026-03-23T04:00:00Z","v":2219057,"vw":3.412981},{"c":3.39,"h":3.43,"l":3.32,"n":13399,"o":3.33,"t":"2026-03-24T04:00:00Z","v":1450913,"vw":3.380968},{"c":3.35,"h":3.48,"l":3.19,"n":14793,"o":3.45,"t":"2026-03-25T04:00:00Z","v":2222565,"vw":3.283507},{"c":3.42,"h":3.5477,"l":3.37,"n":18027,"o":3.42,"t":"2026-03-26T04:00:00Z","v":2999813,"vw":3.464555},{"c":3.23,"h":3.41,"l":3.205,"n":13488,"o":3.38,"t":"2026-03-27T04:00:00Z","v":1695151,"vw":3.254716},{"c":3.38,"h":3.4,"l":3.23,"n":15124,"o":3.265,"t":"2026-03-30T04:00:00Z","v":2036650,"vw":3.341408},{"c":3.39,"h":3.45,"l":3.315,"n":13150,"o":3.4,"t":"2026-03-31T04:00:00Z","v":1552130,"vw":3.373568},{"c":3.38,"h":3.46,"l":3.33,"n":10129,"o":3.4,"t":"2026-04-01T04:00:00Z","v":1548014,"vw":3.381771},{"c":3.4,"h":3.425,"l":3.32,"n":10617,"o":3.36,"t":"2026-04-02T04:00:00Z","v":1500927,"vw":3.389956},{"c":3.45,"h":3.515,"l":3.38,"n":9041,"o":3.38,"t":"2026-04-06T04:00:00Z","v":1153527,"vw":3.458626},{"c":3.32,"h":3.43,"l":3.25,"n":11584,"o":3.41,"t":"2026-04-07T04:00:00Z","v":1548425,"vw":3.310864},{"c":3.33,"h":3.49,"l":3.285,"n":11103,"o":3.44,"t":"2026-04-08T04:00:00Z","v":1542796,"vw":3.346338},{"c":3.37,"h":3.38,"l":3.25,"n":12042,"o":3.31,"t":"2026-04-09T04:00:00Z","v":1428387,"vw":3.324646},{"c":3.32,"h":3.39,"l":3.3,"n":10838,"o":3.36,"t":"2026-04-10T04:00:00Z","v":1119431,"vw":3.327446},{"c":3.31,"h":3.355,"l":3.24,"n":10661,"o":3.28,"t":"2026-04-13T04:00:00Z","v":1484720,"vw":3.304181},{"c":3.32,"h":3.37,"l":3.28,"n":9395,"o":3.3,"t":"2026-04-14T04:00:00Z","v":1157949,"vw":3.321034},{"c":3.46,"h":3.47,"l":3.32,"n":11631,"o":3.33,"t":"2026-04-15T04:00:00Z","v":1997952,"vw":3.407189},{"c":3.55,"h":3.635,"l":3.45,"n":13411,"o":3.46,"t":"2026-04-16T04:00:00Z","v":2379691,"vw":3.554214},{"c":3.61,"h":3.64,"l":3.555,"n":13923,"o":3.61,"t":"2026-04-17T04:00:00Z","v":1962863,"vw":3.597047},{"c":3.92,"h":3.94,"l":3.55,"n":19980,"o":3.57,"t":"2026-04-20T04:00:00Z","v":3460633,"vw":3.839204},{"c":3.98,"h":4.395,"l":3.88,"n":25582,"o":3.95,"t":"2026-04-21T04:00:00Z","v":4471746,"vw":4.053497},{"c":4.04,"h":4.16,"l":3.975,"n":17494,"o":4,"t":"2026-04-22T04:00:00Z","v":2462625,"vw":4.07132},{"c":3.82,"h":4.1101,"l":3.79,"n":14397,"o":4.07,"t":"2026-04-23T04:00:00Z","v":1631555,"vw":3.904112},{"c":3.93,"h":3.94,"l":3.74,"n":15489,"o":3.8,"t":"2026-04-24T04:00:00Z","v":1661220,"vw":3.848348},{"c":4.02,"h":4.07,"l":3.88,"n":18445,"o":3.97,"t":"2026-04-27T04:00:00Z","v":2576401,"vw":3.991791},{"c":3.78,"h":4.055,"l":3.75,"n":19101,"o":4.02,"t":"2026-04-28T04:00:00Z","v":2040861,"vw":3.902173},{"c":3.65,"h":3.78,"l":3.63,"n":17955,"o":3.78,"t":"2026-04-29T04:00:00Z","v":1897991,"vw":3.675112},{"c":3.94,"h":3.99,"l":3.64,"n":16928,"o":3.67,"t":"2026-04-30T04:00:00Z","v":2380694,"vw":3.87662},{"c":3.82,"h":3.94,"l":3.77,"n":13064,"o":3.94,"t":"2026-05-01T04:00:00Z","v":2045798,"vw":3.823448},{"c":3.73,"h":3.86,"l":3.675,"n":16351,"o":3.81,"t":"2026-05-04T04:00:00Z","v":1918463,"vw":3.730764},{"c":3.67,"h":3.82,"l":3.635,"n":15541,"o":3.73,"t":"2026-05-05T04:00:00Z","v":1957798,"vw":3.702213},{"c":3.68,"h":3.775,"l":3.655,"n":17717,"o":3.72,"t":"2026-05-06T04:00:00Z","v":2684060,"vw":3.715095},{"c":3.64,"h":4.09,"l":3.54,"n":30757,"o":4.03,"t":"2026-05-07T04:00:00Z","v":5333114,"vw":3.716792},{"c":3.6,"h":3.76,"l":3.5901,"n":18378,"o":3.65,"t":"2026-05-08T04:00:00Z","v":2830872,"vw":3.6539},{"c":3.38,"h":3.58,"l":3.36,"n":19591,"o":3.57,"t":"2026-05-11T04:00:00Z","v":3536178,"vw":3.442064},{"c":3.28,"h":3.43,"l":3.2544,"n":19845,"o":3.38,"t":"2026-05-12T04:00:00Z","v":2620932,"vw":3.30881},{"c":3.31,"h":3.32,"l":3.205,"n":19823,"o":3.25,"t":"2026-05-13T04:00:00Z","v":2474552,"vw":3.262734},{"c":3.25,"h":3.4297,"l":3.23,"n":22242,"o":3.32,"t":"2026-05-14T04:00:00Z","v":2653800,"vw":3.312639},{"c":3.23,"h":3.33,"l":3.2,"n":17165,"o":3.24,"t":"2026-05-15T04:00:00Z","v":2451776,"vw":3.242982},{"c":3.16,"h":3.35,"l":3.12,"n":22621,"o":3.24,"t":"2026-05-18T04:00:00Z","v":2964958,"vw":3.172845},{"c":3.21,"h":3.29,"l":3.1,"n":15866,"o":3.15,"t":"2026-05-19T04:00:00Z","v":2152190,"vw":3.191866},{"c":3.32,"h":3.36,"l":3.155,"n":16991,"o":3.22,"t":"2026-05-20T04:00:00Z","v":2020660,"vw":3.304809},{"c":3.33,"h":3.35,"l":3.2013,"n":16090,"o":3.29,"t":"2026-05-21T04:00:00Z","v":1680078,"vw":3.287471},{"c":3.27,"h":3.31,"l":3.205,"n":17504,"o":3.3,"t":"2026-05-22T04:00:00Z","v":1576669,"vw":3.249094},{"c":3.37,"h":3.37,"l":3.27,"n":12543,"o":3.28,"t":"2026-05-26T04:00:00Z","v":2156743,"vw":3.340538},{"c":3.41,"h":3.44,"l":3.33,"n":16164,"o":3.37,"t":"2026-05-27T04:00:00Z","v":1847265,"vw":3.385488},{"c":3.42,"h":3.47,"l":3.355,"n":15842,"o":3.39,"t":"2026-05-28T04:00:00Z","v":1885010,"vw":3.428111},{"c":3.52,"h":3.68,"l":3.49,"n":21920,"o":3.64,"t":"2026-05-29T04:00:00Z","v":3125730,"vw":3.555342},{"c":3.53,"h":3.545,"l":3.36,"n":16763,"o":3.54,"t":"2026-06-01T04:00:00Z","v":2688800,"vw":3.465308},{"c":3.35,"h":3.5,"l":3.35,"n":13264,"o":3.5,"t":"2026-06-02T04:00:00Z","v":1874408,"vw":3.387821},{"c":3.3,"h":3.39,"l":3.28,"n":16089,"o":3.33,"t":"2026-06-03T04:00:00Z","v":2107243,"vw":3.340199},{"c":3.27,"h":3.4,"l":3.26,"n":18704,"o":3.35,"t":"2026-06-04T04:00:00Z","v":1756986,"vw":3.297917},{"c":3.51,"h":3.61,"l":3.45,"n":24267,"o":3.55,"t":"2026-06-05T04:00:00Z","v":3956006,"vw":3.517636},{"c":3.7,"h":3.795,"l":3.459,"n":22640,"o":3.47,"t":"2026-06-08T04:00:00Z","v":3981338,"vw":3.672051},{"c":3.73,"h":3.89,"l":3.69,"n":17947,"o":3.7,"t":"2026-06-09T04:00:00Z","v":2500769,"vw":3.800596},{"c":3.9,"h":3.99,"l":3.71,"n":17625,"o":3.73,"t":"2026-06-10T04:00:00Z","v":3025152,"vw":3.906324},{"c":4.2,"h":4.2299,"l":3.8101,"n":22545,"o":3.88,"t":"2026-06-11T04:00:00Z","v":4837396,"vw":4.078677},{"c":4.31,"h":4.55,"l":4.2481,"n":29106,"o":4.25,"t":"2026-06-12T04:00:00Z","v":5974048,"vw":4.373421},{"c":3.99,"h":4.34,"l":3.935,"n":18720,"o":4.34,"t":"2026-06-15T04:00:00Z","v":3076681,"vw":4.050768},{"c":3.85,"h":4.021,"l":3.84,"n":14637,"o":3.98,"t":"2026-06-16T04:00:00Z","v":1713593,"vw":3.894263},{"c":3.78,"h":3.895,"l":3.73,"n":16864,"o":3.84,"t":"2026-06-17T04:00:00Z","v":2064175,"vw":3.812283},{"c":3.63,"h":3.85,"l":3.61,"n":13356,"o":3.8,"t":"2026-06-18T04:00:00Z","v":2008569,"vw":3.726135},{"c":3.5,"h":3.67,"l":3.465,"n":15347,"o":3.6,"t":"2026-06-22T04:00:00Z","v":2794190,"vw":3.53294},{"c":3.45,"h":3.505,"l":3.4,"n":18172,"o":3.505,"t":"2026-06-23T04:00:00Z","v":2345570,"vw":3.434913},{"c":3.73,"h":3.805,"l":3.47,"n":24251,"o":3.47,"t":"2026-06-24T04:00:00Z","v":3248651,"vw":3.708468},{"c":3.56,"h":3.775,"l":3.56,"n":19422,"o":3.69,"t":"2026-06-25T04:00:00Z","v":2689713,"vw":3.637659},{"c":3.54,"h":3.5975,"l":3.49,"n":14020,"o":3.51,"t":"2026-06-26T04:00:00Z","v":3133993,"vw":3.533154},{"c":3.47,"h":3.58,"l":3.39,"n":22683,"o":3.55,"t":"2026-06-29T04:00:00Z","v":4942485,"vw":3.461751},{"c":3.53,"h":3.58,"l":3.45,"n":16035,"o":3.45,"t":"2026-06-30T04:00:00Z","v":1672181,"vw":3.528344},{"c":3.72,"h":3.735,"l":3.51,"n":13937,"o":3.55,"t":"2026-07-01T04:00:00Z","v":2046817,"vw":3.655453},{"c":3.51,"h":3.7399,"l":3.46,"n":18971,"o":3.69,"t":"2026-07-02T04:00:00Z","v":2900741,"vw":3.539548},{"c":3.48,"h":3.6,"l":3.4,"n":23500,"o":3.528,"t":"2026-07-06T04:00:00Z","v":4113464,"vw":3.49228},{"c":3.32,"h":3.6,"l":3.28,"n":21121,"o":3.44,"t":"2026-07-07T04:00:00Z","v":3727532,"vw":3.374382},{"c":3.44,"h":3.485,"l":3.3,"n":20818,"o":3.31,"t":"2026-07-08T04:00:00Z","v":2936266,"vw":3.406423},{"c":3.42,"h":3.495,"l":3.38,"n":16049,"o":3.42,"t":"2026-07-09T04:00:00Z","v":1835663,"vw":3.435204},{"c":3.44,"h":3.495,"l":3.38,"n":19055,"o":3.42,"t":"2026-07-10T04:00:00Z","v":2254599,"vw":3.452227},{"c":3.47,"h":3.52,"l":3.4,"n":14505,"o":3.48,"t":"2026-07-13T04:00:00Z","v":1898271,"vw":3.452719},{"c":3.33,"h":3.5,"l":3.32,"n":15245,"o":3.49,"t":"2026-07-14T04:00:00Z","v":3028255,"vw":3.365313},{"c":3.32,"h":3.3799,"l":3.255,"n":17591,"o":3.35,"t":"2026-07-15T04:00:00Z","v":3687006,"vw":3.319283},{"c":3.41,"h":3.455,"l":3.32,"n":13200,"o":3.34,"t":"2026-07-16T04:00:00Z","v":2003803,"vw":3.405061},{"c":3.3,"h":3.48,"l":3.29,"n":11845,"o":3.43,"t":"2026-07-17T04:00:00Z","v":2234780,"vw":3.332391},{"c":3.2,"h":3.3199,"l":3.16,"n":16510,"o":3.31,"t":"2026-07-20T04:00:00Z","v":3193280,"vw":3.198479},{"c":3.19,"h":3.22,"l":3.13,"n":14459,"o":3.19,"t":"2026-07-21T04:00:00Z","v":3168600,"vw":3.167794},{"c":3.17,"h":3.21,"l":3.15,"n":10526,"o":3.18,"t":"2026-07-22T04:00:00Z","v":1596594,"vw":3.175309},{"c":3.11,"h":3.17,"l":3.08,"n":12894,"o":3.15,"t":"2026-07-23T04:00:00Z","v":2958391,"vw":3.109848},{"c":3.15,"h":3.23,"l":3.11,"n":12431,"o":3.12,"t":"2026-07-24T04:00:00Z","v":2232402,"vw":3.165633},{"c":3.26,"h":3.27,"l":3.18,"n":9740,"o":3.18,"t":"2026-07-27T04:00:00Z","v":1554977,"vw":3.241296},{"c":3.27,"h":3.35,"l":3.2413,"n":12784,"o":3.27,"t":"2026-07-28T04:00:00Z","v":2035744,"vw":3.279583},{"c":3.26,"h":3.315,"l":3.22,"n":12239,"o":3.24,"t":"2026-07-29T04:00:00Z","v":1831848,"vw":3.265294},{"c":3.21,"h":3.29,"l":3.2,"n":13741,"o":3.26,"t":"2026-07-30T04:00:00Z","v":1890452,"vw":3.250993},{"c":3.18,"h":3.26,"l":3.17,"n":13127,"o":3.21,"t":"2026-07-31T04:00:00Z","v":1944990,"vw":3.203071},{"c":3.06,"h":3.24,"l":3.05,"n":21164,"o":3.18,"t":"2026-08-03T04:00:00Z","v":3702953,"vw":3.128391},{"c":3.08,"h":3.12,"l":3.03,"n":18548,"o":3.09,"t":"2026-08-04T04:00:00Z","v":3355906,"vw":3.079778},{"c":3.1,"h":3.17,"l":3.08,"n":19663,"o":3.1,"t":"2026-08-05T04:00:00Z","v":4033972,"vw":3.120838},{"c":3.23,"h":3.318,"l":3.08,"n":25762,"o":3.2,"t":"2026-08-06T04:00:00Z","v":4844774,"vw":3.196187},{"c":3.34,"h":3.46,"l":3.23,"n":26312,"o":3.23,"t":"2026-08-07T04:00:00Z","v":4443300,"vw":3.373599},{"c":3.14,"h":3.35,"l":3.13,"n":19686,"o":3.34,"t":"2026-08-10T04:00:00Z","v":3987311,"vw":3.196776},{"c":3.09,"h":3.19,"l":3.08,"n":19403,"o":3.16,"t":"2026-08-11T04:00:00Z","v":2815132,"vw":3.127755},{"c":3.3,"h":3.33,"l":3.08,"n":24384,"o":3.11,"t":"2026-08-12T04:00:00Z","v":4951807,"vw":3.244713},{"c":3.28,"h":3.44,"l":3.28,"n":14022,"o":3.31,"t":"2026-08-13T04:00:00Z","v":2813528,"vw":3.332457},{"c":3.33,"h":3.54,"l":3.27,"n":21470,"o":3.27,"t":"2026-08-14T04:00:00Z","v":4001652,"vw":3.432126},{"c":3.2,"h":3.33,"l":3.17,"n":12885,"o":3.32,"t":"2026-08-17T04:00:00Z","v":2847075,"vw":3.220193},{"c":3.24,"h":3.26,"l":3.13,"n":14012,"o":3.205,"t":"2026-08-18T04:00:00Z","v":3303886,"vw":3.199617},{"c":3.5,"h":3.58,"l":3.27,"n":15947,"o":3.29,"t":"2026-08-19T04:00:00Z","v":4462984,"vw":3.479887},{"c":3.54,"h":3.57,"l":3.35,"n":13514,"o":3.53,"t":"2026-08-20T04:00:00Z","v":3249225,"vw":3.479538},{"c":3.59,"h":3.655,"l":3.52,"n":14114,"o":3.55,"t":"2026-08-21T04:00:00Z","v":3476583,"vw":3.594925},{"c":3.61,"h":3.7,"l":3.58,"n":14083,"o":3.61,"t":"2026-08-24T04:00:00Z","v":2401056,"vw":3.623637},{"c":3.56,"h":3.655,"l":3.54,"n":11120,"o":3.59,"t":"2026-08-25T04:00:00Z","v":2016410,"vw":3.58705},{"c":3.44,"h":3.565,"l":3.42,"n":11447,"o":3.55,"t":"2026-08-26T04:00:00Z","v":1888996,"vw":3.458399},{"c":3.42,"h":3.49,"l":3.335,"n":9249,"o":3.4,"t":"2026-08-27T04:00:00Z","v":1844956,"vw":3.425224},{"c":3.47,"h":3.53,"l":3.4,"n":10421,"o":3.4,"t":"2026-08-28T04:00:00Z","v":1580652,"vw":3.478322},{"c":3.42,"h":3.4681,"l":3.335,"n":17267,"o":3.45,"t":"2026-08-31T04:00:00Z","v":4576853,"vw":3.388442},{"c":3.36,"h":3.435,"l":3.32,"n":11212,"o":3.4,"t":"2026-09-01T04:00:00Z","v":2075579,"vw":3.364704},{"c":3.48,"h":3.53,"l":3.35,"n":15943,"o":3.35,"t":"2026-09-02T04:00:00Z","v":2150588,"vw":3.474483},{"c":3.34,"h":3.485,"l":3.33,"n":12973,"o":3.48,"t":"2026-09-03T04:00:00Z","v":2145693,"vw":3.364325},{"c":3.38,"h":3.45,"l":3.29,"n":10717,"o":3.31,"t":"2026-09-04T04:00:00Z","v":1733935,"vw":3.391688},{"c":3.31,"h":3.4055,"l":3.28,"n":13485,"o":3.4,"t":"2026-09-08T04:00:00Z","v":2223854,"vw":3.309596},{"c":3.21,"h":3.31,"l":3.2,"n":10650,"o":3.28,"t":"2026-09-09T04:00:00Z","v":1549187,"vw":3.235724},{"c":3.2,"h":3.235,"l":3.17,"n":10968,"o":3.22,"t":"2026-09-10T04:00:00Z","v":1798301,"vw":3.20279},{"c":3.21,"h":3.265,"l":3.205,"n":9887,"o":3.23,"t":"2026-09-11T04:00:00Z","v":1365191,"vw":3.227937},{"c":3.2,"h":3.2701,"l":3.17,"n":10431,"o":3.25,"t":"2026-09-14T04:00:00Z","v":1641324,"vw":3.204876},{"c":3.12,"h":3.22,"l":3.1,"n":13584,"o":3.2,"t":"2026-09-15T04:00:00Z","v":2189944,"vw":3.132796},{"c":3.11,"h":3.17,"l":3.1,"n":12290,"o":3.12,"t":"2026-09-16T04:00:00Z","v":1646793,"vw":3.130049},{"c":3.05,"h":3.16,"l":3.04,"n":13369,"o":3.13,"t":"2026-09-17T04:00:00Z","v":2499832,"vw":3.09663},{"c":3.02,"h":3.065,"l":3.02,"n":12623,"o":3.02,"t":"2026-09-18T04:00:00Z","v":3436777,"vw":3.032644},{"c":3.01,"h":3.06,"l":2.98,"n":13935,"o":3.04,"t":"2026-09-21T04:00:00Z","v":2739423,"vw":3.011797},{"c":3.07,"h":3.13,"l":3.04,"n":12246,"o":3.05,"t":"2026-09-22T04:00:00Z","v":2591919,"vw":3.077664},{"c":3.02,"h":3.07,"l":2.99,"n":10336,"o":3.07,"t":"2026-09-23T04:00:00Z","v":1403652,"vw":3.026788},{"c":2.98,"h":3.06,"l":2.98,"n":10859,"o":3.02,"t":"2026-09-24T04:00:00Z","v":1580626,"vw":3.001672},{"c":2.89,"h":2.99,"l":2.89,"n":13506,"o":2.99,"t":"2026-09-25T04:00:00Z","v":2290035,"vw":2.934704},{"c":2.89,"h":2.95,"l":2.88,"n":11619,"o":2.91,"t":"2026-09-28T04:00:00Z","v":1654916,"vw":2.903663},{"c":2.88,"h":2.97,"l":2.87,"n":12299,"o":2.9,"t":"2026-09-29T04:00:00Z","v":1725202,"vw":2.920146},{"c":2.87,"h":2.97,"l":2.87,"n":13048,"o":2.93,"t":"2026-09-30T04:00:00Z","v":2419814,"vw":2.899842},{"c":2.9,"h":2.94,"l":2.85,"n":13098,"o":2.88,"t":"2026-10-01T04:00:00Z","v":2095215,"vw":2.892917},{"c":2.89,"h":2.93,"l":2.85,"n":8767,"o":2.92,"t":"2026-10-02T04:00:00Z","v":1913514,"vw":2.876456},{"c":2.89,"h":2.91,"l":2.83,"n":8580,"o":2.9,"t":"2026-10-05T04:00:00Z","v":1772179,"vw":2.874206},{"c":3.02,"h":3.05,"l":2.9,"n":10107,"o":2.9,"t":"2026-10-06T04:00:00Z","v":2250951,"vw":2.993382},{"c":2.92,"h":2.995,"l":2.9,"n":10075,"o":2.99,"t":"2026-10-07T04:00:00Z","v":1968098,"vw":2.934802},{"c":3.01,"h":3.02,"l":2.895,"n":10730,"o":2.9,"t":"2026-10-08T04:00:00Z","v":2293513,"vw":2.979898},{"c":2.96,"h":3,"l":2.935,"n":8463,"o":2.99,"t":"2026-10-09T04:00:00Z","v":1608789,"vw":2.95769},{"c":3.03,"h":3.06,"l":2.905,"n":10499,"o":2.94,"t":"2026-10-12T04:00:00Z","v":2195341,"vw":3.007184},{"c":3.07,"h":3.1177,"l":3.005,"n":11104,"o":3.04,"t":"2026-10-13T04:00:00Z","v":2489931,"vw":3.059005},{"c":3.05,"h":3.105,"l":3,"n":10647,"o":3.06,"t":"2026-10-14T04:00:00Z","v":2069574,"vw":3.061638},{"c":3.1,"h":3.18,"l":3.05,"n":11159,"o":3.05,"t":"2026-10-15T04:00:00Z","v":1692795,"vw":3.118331},{"c":3.02,"h":3.17,"l":3.01,"n":8004,"o":3.14,"t":"2026-10-16T04:00:00Z","v":1395880,"vw":3.083823},{"c":2.95,"h":3.01,"l":2.9,"n":9465,"o":3.01,"t":"2026-10-19T04:00:00Z","v":1945689,"vw":2.934883},{"c":2.97,"h":3,"l":2.93,"n":8415,"o":2.95,"t":"2026-10-20T04:00:00Z","v":1275301,"vw":2.9667},{"c":2.8901,"h":2.99,"l":2.87,"n":11635,"o":2.99,"t":"2026-10-21T04:00:00Z","v":1484900,"vw":2.905298}],"volatilityBars":[{"c":3.07,"h":3.07,"l":3.07,"n":4,"o":3.07,"t":"2026-10-14T08:00:00Z","v":251,"vw":3.07},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-14T09:45:00Z","v":925,"vw":3.04},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-10-14T10:30:00Z","v":350,"vw":3.06},{"c":3.1,"h":3.1,"l":3.09,"n":4,"o":3.09,"t":"2026-10-14T11:15:00Z","v":345,"vw":3.09625},{"c":3.03,"h":3.07,"l":3.0212,"n":576,"o":3.06,"t":"2026-10-14T13:30:00Z","v":109307,"vw":3.04162},{"c":3.01,"h":3.03,"l":3.01,"n":377,"o":3.025,"t":"2026-10-14T13:45:00Z","v":53386,"vw":3.018457},{"c":3.02,"h":3.02,"l":3,"n":362,"o":3.015,"t":"2026-10-14T14:00:00Z","v":53490,"vw":3.01242},{"c":3.035,"h":3.04,"l":3.0112,"n":311,"o":3.0112,"t":"2026-10-14T14:15:00Z","v":74783,"vw":3.028527},{"c":3.035,"h":3.04,"l":3.0228,"n":414,"o":3.04,"t":"2026-10-14T14:30:00Z","v":71276,"vw":3.036029},{"c":3.045,"h":3.05,"l":3.03,"n":281,"o":3.035,"t":"2026-10-14T14:45:00Z","v":71847,"vw":3.038606},{"c":3.0585,"h":3.06,"l":3.04,"n":252,"o":3.045,"t":"2026-10-14T15:00:00Z","v":38115,"vw":3.049716},{"c":3.07,"h":3.07,"l":3.05,"n":227,"o":3.06,"t":"2026-10-14T15:15:00Z","v":34211,"vw":3.062885},{"c":3.055,"h":3.07,"l":3.0529,"n":386,"o":3.068,"t":"2026-10-14T15:30:00Z","v":49116,"vw":3.064432},{"c":3.07,"h":3.07,"l":3.055,"n":227,"o":3.055,"t":"2026-10-14T15:45:00Z","v":30719,"vw":3.061738},{"c":3.085,"h":3.09,"l":3.065,"n":503,"o":3.07,"t":"2026-10-14T16:00:00Z","v":90462,"vw":3.081238},{"c":3.095,"h":3.1,"l":3.08,"n":350,"o":3.085,"t":"2026-10-14T16:15:00Z","v":68901,"vw":3.090138},{"c":3.085,"h":3.105,"l":3.085,"n":577,"o":3.09,"t":"2026-10-14T16:30:00Z","v":189308,"vw":3.098211},{"c":3.085,"h":3.09,"l":3.085,"n":224,"o":3.09,"t":"2026-10-14T16:45:00Z","v":16272,"vw":3.085188},{"c":3.085,"h":3.1,"l":3.08,"n":383,"o":3.085,"t":"2026-10-14T17:00:00Z","v":148213,"vw":3.0845},{"c":3.09,"h":3.095,"l":3.085,"n":354,"o":3.085,"t":"2026-10-14T17:15:00Z","v":78412,"vw":3.091201},{"c":3.0939,"h":3.1,"l":3.09,"n":230,"o":3.09,"t":"2026-10-14T17:30:00Z","v":30106,"vw":3.093851},{"c":3.075,"h":3.095,"l":3.075,"n":353,"o":3.095,"t":"2026-10-14T17:45:00Z","v":70370,"vw":3.081164},{"c":3.065,"h":3.0758,"l":3.06,"n":259,"o":3.075,"t":"2026-10-14T18:00:00Z","v":38065,"vw":3.06632},{"c":3.065,"h":3.07,"l":3.0601,"n":256,"o":3.065,"t":"2026-10-14T18:15:00Z","v":25315,"vw":3.065378},{"c":3.055,"h":3.07,"l":3.055,"n":292,"o":3.065,"t":"2026-10-14T18:30:00Z","v":31084,"vw":3.061397},{"c":3.065,"h":3.07,"l":3.05,"n":371,"o":3.055,"t":"2026-10-14T18:45:00Z","v":37653,"vw":3.059368},{"c":3.06,"h":3.065,"l":3.055,"n":423,"o":3.065,"t":"2026-10-14T19:00:00Z","v":57714,"vw":3.058506},{"c":3.07,"h":3.07,"l":3.055,"n":539,"o":3.055,"t":"2026-10-14T19:15:00Z","v":83371,"vw":3.06289},{"c":3.055,"h":3.07,"l":3.05,"n":544,"o":3.07,"t":"2026-10-14T19:30:00Z","v":95812,"vw":3.056772},{"c":3.045,"h":3.06,"l":3.035,"n":1260,"o":3.055,"t":"2026-10-14T19:45:00Z","v":238888,"vw":3.045348},{"c":3.05,"h":3.05,"l":3.05,"n":13,"o":3.05,"t":"2026-10-14T20:00:00Z","v":173431,"vw":3.05},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-14T22:45:00Z","v":300,"vw":3.02},{"c":3.01,"h":3.03,"l":3.01,"n":53,"o":3.02,"t":"2026-10-14T23:30:00Z","v":2385,"vw":3.019135},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-14T23:45:00Z","v":600,"vw":3.03},{"c":2.97,"h":3.02,"l":2.955,"n":11,"o":3.02,"t":"2026-10-15T08:00:00Z","v":1606,"vw":2.983604},{"c":3.02,"h":3.02,"l":2.99,"n":5,"o":2.99,"t":"2026-10-15T08:15:00Z","v":359,"vw":3.003062},{"c":3.02,"h":3.02,"l":3.02,"n":11,"o":3.02,"t":"2026-10-15T09:00:00Z","v":226,"vw":3.02},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-10-15T10:30:00Z","v":510,"vw":2.99},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-10-15T11:00:00Z","v":586,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-15T13:00:00Z","v":200,"vw":3.03},{"c":3.08,"h":3.105,"l":3.05,"n":470,"o":3.05,"t":"2026-10-15T13:30:00Z","v":93520,"vw":3.083373},{"c":3.125,"h":3.1283,"l":3.08,"n":438,"o":3.08,"t":"2026-10-15T13:45:00Z","v":93076,"vw":3.109383},{"c":3.1642,"h":3.165,"l":3.125,"n":701,"o":3.125,"t":"2026-10-15T14:00:00Z","v":177018,"vw":3.14788},{"c":3.1411,"h":3.17,"l":3.141,"n":356,"o":3.165,"t":"2026-10-15T14:15:00Z","v":66731,"vw":3.151286},{"c":3.15,"h":3.17,"l":3.15,"n":427,"o":3.15,"t":"2026-10-15T14:30:00Z","v":60153,"vw":3.159718},{"c":3.16,"h":3.16,"l":3.145,"n":346,"o":3.155,"t":"2026-10-15T14:45:00Z","v":61489,"vw":3.153075},{"c":3.16,"h":3.18,"l":3.155,"n":427,"o":3.155,"t":"2026-10-15T15:00:00Z","v":77050,"vw":3.169902},{"c":3.145,"h":3.165,"l":3.14,"n":313,"o":3.165,"t":"2026-10-15T15:15:00Z","v":46411,"vw":3.152086},{"c":3.135,"h":3.155,"l":3.1328,"n":430,"o":3.145,"t":"2026-10-15T15:30:00Z","v":48491,"vw":3.14483},{"c":3.14,"h":3.14,"l":3.1328,"n":352,"o":3.135,"t":"2026-10-15T15:45:00Z","v":35680,"vw":3.137874},{"c":3.115,"h":3.135,"l":3.115,"n":373,"o":3.135,"t":"2026-10-15T16:00:00Z","v":42978,"vw":3.123878},{"c":3.1105,"h":3.12,"l":3.1105,"n":228,"o":3.117,"t":"2026-10-15T16:15:00Z","v":22693,"vw":3.113404},{"c":3.115,"h":3.115,"l":3.11,"n":268,"o":3.115,"t":"2026-10-15T16:30:00Z","v":11573,"vw":3.114775},{"c":3.105,"h":3.115,"l":3.1,"n":189,"o":3.115,"t":"2026-10-15T16:45:00Z","v":22328,"vw":3.109258},{"c":3.09,"h":3.106012,"l":3.09,"n":346,"o":3.105,"t":"2026-10-15T17:00:00Z","v":45950,"vw":3.100345},{"c":3.085,"h":3.095,"l":3.085,"n":237,"o":3.0928,"t":"2026-10-15T17:15:00Z","v":18864,"vw":3.088025},{"c":3.1,"h":3.1,"l":3.085,"n":311,"o":3.09,"t":"2026-10-15T17:30:00Z","v":31195,"vw":3.089164},{"c":3.1058,"h":3.108,"l":3.0901,"n":244,"o":3.095,"t":"2026-10-15T17:45:00Z","v":27399,"vw":3.102785},{"c":3.095,"h":3.11,"l":3.095,"n":323,"o":3.105,"t":"2026-10-15T18:00:00Z","v":35208,"vw":3.103548},{"c":3.085,"h":3.098,"l":3.085,"n":262,"o":3.095,"t":"2026-10-15T18:15:00Z","v":38115,"vw":3.090445},{"c":3.095,"h":3.095,"l":3.0823,"n":361,"o":3.0823,"t":"2026-10-15T18:30:00Z","v":37355,"vw":3.090885},{"c":3.09,"h":3.1,"l":3.09,"n":334,"o":3.095,"t":"2026-10-15T18:45:00Z","v":19159,"vw":3.094478},{"c":3.105,"h":3.115,"l":3.09,"n":552,"o":3.09,"t":"2026-10-15T19:00:00Z","v":65889,"vw":3.103398},{"c":3.105,"h":3.11,"l":3.1,"n":478,"o":3.105,"t":"2026-10-15T19:15:00Z","v":45127,"vw":3.104409},{"c":3.1,"h":3.11,"l":3.1,"n":719,"o":3.105,"t":"2026-10-15T19:30:00Z","v":64449,"vw":3.10382},{"c":3.1,"h":3.1,"l":3.09,"n":1159,"o":3.1,"t":"2026-10-15T19:45:00Z","v":179283,"vw":3.095735},{"c":3.1,"h":3.1,"l":3.1,"n":13,"o":3.1,"t":"2026-10-15T20:00:00Z","v":206272,"vw":3.1},{"c":3.11,"h":3.11,"l":3.08,"n":2,"o":3.08,"t":"2026-10-15T20:15:00Z","v":1500,"vw":3.1},{"c":3.11,"h":3.11,"l":3.1088,"n":3,"o":3.1088,"t":"2026-10-15T20:30:00Z","v":1410,"vw":3.109722},{"c":3.0988,"h":3.0988,"l":3.0988,"n":1,"o":3.0988,"t":"2026-10-15T22:15:00Z","v":500,"vw":3.0988},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-16T09:00:00Z","v":1978,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-16T13:00:00Z","v":105,"vw":3.1},{"c":3.145,"h":3.155,"l":3.11,"n":503,"o":3.14,"t":"2026-10-16T13:30:00Z","v":129317,"vw":3.131738},{"c":3.16,"h":3.17,"l":3.14,"n":227,"o":3.145,"t":"2026-10-16T13:45:00Z","v":37595,"vw":3.16068},{"c":3.125,"h":3.165,"l":3.125,"n":247,"o":3.16,"t":"2026-10-16T14:00:00Z","v":30486,"vw":3.147322},{"c":3.115,"h":3.13,"l":3.115,"n":167,"o":3.12,"t":"2026-10-16T14:15:00Z","v":15638,"vw":3.123202},{"c":3.13,"h":3.135,"l":3.11,"n":254,"o":3.12,"t":"2026-10-16T14:30:00Z","v":53864,"vw":3.12154},{"c":3.14,"h":3.14,"l":3.1201,"n":259,"o":3.13,"t":"2026-10-16T14:45:00Z","v":25224,"vw":3.133313},{"c":3.15,"h":3.15,"l":3.13,"n":342,"o":3.135,"t":"2026-10-16T15:00:00Z","v":54429,"vw":3.134146},{"c":3.1328,"h":3.15,"l":3.13,"n":286,"o":3.145,"t":"2026-10-16T15:15:00Z","v":43889,"vw":3.142515},{"c":3.125,"h":3.14,"l":3.12,"n":229,"o":3.135,"t":"2026-10-16T15:30:00Z","v":46687,"vw":3.133519},{"c":3.1328,"h":3.14,"l":3.12,"n":202,"o":3.13,"t":"2026-10-16T15:45:00Z","v":25085,"vw":3.129315},{"c":3.13,"h":3.135,"l":3.12,"n":211,"o":3.135,"t":"2026-10-16T16:00:00Z","v":28511,"vw":3.12615},{"c":3.105,"h":3.13,"l":3.105,"n":227,"o":3.13,"t":"2026-10-16T16:15:00Z","v":26088,"vw":3.114072},{"c":3.105,"h":3.11,"l":3.1,"n":188,"o":3.105,"t":"2026-10-16T16:30:00Z","v":13877,"vw":3.102003},{"c":3.09,"h":3.11,"l":3.09,"n":298,"o":3.1,"t":"2026-10-16T16:45:00Z","v":37790,"vw":3.097213},{"c":3.08,"h":3.0969,"l":3.08,"n":151,"o":3.095,"t":"2026-10-16T17:00:00Z","v":20391,"vw":3.08913},{"c":3.08,"h":3.09,"l":3.08,"n":545,"o":3.085,"t":"2026-10-16T17:15:00Z","v":212056,"vw":3.080475},{"c":3.085,"h":3.09,"l":3.08,"n":196,"o":3.08,"t":"2026-10-16T17:30:00Z","v":19489,"vw":3.083133},{"c":3.07,"h":3.085,"l":3.07,"n":233,"o":3.08,"t":"2026-10-16T17:45:00Z","v":21629,"vw":3.077231},{"c":3.06,"h":3.07,"l":3.05,"n":268,"o":3.07,"t":"2026-10-16T18:00:00Z","v":47971,"vw":3.060461},{"c":3.065,"h":3.07,"l":3.054,"n":304,"o":3.06,"t":"2026-10-16T18:15:00Z","v":40661,"vw":3.059231},{"c":3.055,"h":3.07,"l":3.055,"n":300,"o":3.0619,"t":"2026-10-16T18:30:00Z","v":31253,"vw":3.061119},{"c":3.05,"h":3.06,"l":3.05,"n":150,"o":3.05,"t":"2026-10-16T18:45:00Z","v":11836,"vw":3.053437},{"c":3.04,"h":3.06,"l":3.04,"n":192,"o":3.05,"t":"2026-10-16T19:00:00Z","v":37590,"vw":3.049923},{"c":3.03,"h":3.05,"l":3.03,"n":262,"o":3.045,"t":"2026-10-16T19:15:00Z","v":37802,"vw":3.041192},{"c":3.02,"h":3.035,"l":3.02,"n":321,"o":3.035,"t":"2026-10-16T19:30:00Z","v":42056,"vw":3.028545},{"c":3.015,"h":3.03,"l":3.01,"n":1005,"o":3.03,"t":"2026-10-16T19:45:00Z","v":141598,"vw":3.020639},{"c":3.05,"h":3.08,"l":3.02,"n":19,"o":3.02,"t":"2026-10-16T20:00:00Z","v":146711,"vw":3.020206},{"c":3.0483,"h":3.0483,"l":3.0483,"n":1,"o":3.0483,"t":"2026-10-16T21:30:00Z","v":300,"vw":3.0483},{"c":3.04,"h":3.04,"l":3.04,"n":5,"o":3.04,"t":"2026-10-16T23:30:00Z","v":104,"vw":3.04},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-19T13:00:00Z","v":100,"vw":3},{"c":3.0123,"h":3.0123,"l":3.0123,"n":1,"o":3.0123,"t":"2026-10-19T13:15:00Z","v":400,"vw":3.0123},{"c":2.93,"h":3.01,"l":2.93,"n":690,"o":3.01,"t":"2026-10-19T13:30:00Z","v":178236,"vw":2.958268},{"c":2.92,"h":2.935,"l":2.9,"n":401,"o":2.93,"t":"2026-10-19T13:45:00Z","v":155117,"vw":2.915901},{"c":2.95,"h":2.97,"l":2.925,"n":303,"o":2.925,"t":"2026-10-19T14:00:00Z","v":93407,"vw":2.955093},{"c":2.935,"h":2.9685,"l":2.9334,"n":356,"o":2.955,"t":"2026-10-19T14:15:00Z","v":52456,"vw":2.955584},{"c":2.925,"h":2.94,"l":2.92,"n":503,"o":2.935,"t":"2026-10-19T14:30:00Z","v":95222,"vw":2.93017},{"c":2.905,"h":2.9282,"l":2.9,"n":292,"o":2.925,"t":"2026-10-19T14:45:00Z","v":45361,"vw":2.916724},{"c":2.92,"h":2.92,"l":2.9028,"n":526,"o":2.905,"t":"2026-10-19T15:00:00Z","v":113130,"vw":2.912002},{"c":2.915,"h":2.93,"l":2.91,"n":286,"o":2.92,"t":"2026-10-19T15:15:00Z","v":43799,"vw":2.919321},{"c":2.915,"h":2.92,"l":2.91,"n":180,"o":2.9125,"t":"2026-10-19T15:30:00Z","v":42888,"vw":2.918311},{"c":2.915,"h":2.92,"l":2.91,"n":193,"o":2.915,"t":"2026-10-19T15:45:00Z","v":25123,"vw":2.917707},{"c":2.905,"h":2.915,"l":2.9,"n":226,"o":2.915,"t":"2026-10-19T16:00:00Z","v":43597,"vw":2.90983},{"c":2.915,"h":2.915,"l":2.9,"n":245,"o":2.905,"t":"2026-10-19T16:15:00Z","v":96399,"vw":2.909079},{"c":2.93,"h":2.935,"l":2.91,"n":272,"o":2.915,"t":"2026-10-19T16:30:00Z","v":119496,"vw":2.923422},{"c":2.94,"h":2.94,"l":2.925,"n":218,"o":2.93,"t":"2026-10-19T16:45:00Z","v":26272,"vw":2.932678},{"c":2.935,"h":2.94,"l":2.93,"n":207,"o":2.94,"t":"2026-10-19T17:00:00Z","v":21691,"vw":2.934593},{"c":2.945,"h":2.95,"l":2.93,"n":271,"o":2.94,"t":"2026-10-19T17:15:00Z","v":29853,"vw":2.938764},{"c":2.945,"h":2.95,"l":2.935,"n":378,"o":2.945,"t":"2026-10-19T17:30:00Z","v":75744,"vw":2.941085},{"c":2.945,"h":2.95,"l":2.94,"n":279,"o":2.945,"t":"2026-10-19T17:45:00Z","v":23801,"vw":2.942789},{"c":2.945,"h":2.95,"l":2.94,"n":189,"o":2.945,"t":"2026-10-19T18:00:00Z","v":17478,"vw":2.943331},{"c":2.9406,"h":2.95,"l":2.94,"n":195,"o":2.945,"t":"2026-10-19T18:15:00Z","v":24450,"vw":2.945871},{"c":2.94,"h":2.95,"l":2.94,"n":223,"o":2.94,"t":"2026-10-19T18:30:00Z","v":17300,"vw":2.943939},{"c":2.95,"h":2.95,"l":2.94,"n":312,"o":2.945,"t":"2026-10-19T18:45:00Z","v":20364,"vw":2.943175},{"c":2.945,"h":2.95,"l":2.94,"n":273,"o":2.945,"t":"2026-10-19T19:00:00Z","v":19966,"vw":2.944125},{"c":2.94,"h":2.95,"l":2.94,"n":286,"o":2.94,"t":"2026-10-19T19:15:00Z","v":24878,"vw":2.944863},{"c":2.95,"h":2.95,"l":2.935,"n":571,"o":2.945,"t":"2026-10-19T19:30:00Z","v":75784,"vw":2.941296},{"c":2.94,"h":2.95,"l":2.93,"n":1372,"o":2.95,"t":"2026-10-19T19:45:00Z","v":272159,"vw":2.93962},{"c":2.95,"h":2.95,"l":2.95,"n":13,"o":2.95,"t":"2026-10-19T20:00:00Z","v":187253,"vw":2.95},{"c":2.96,"h":2.96,"l":2.96,"n":5,"o":2.96,"t":"2026-10-19T20:15:00Z","v":264,"vw":2.96},{"c":2.91,"h":2.94,"l":2.91,"n":2,"o":2.94,"t":"2026-10-19T23:45:00Z","v":476,"vw":2.916429},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-20T12:00:00Z","v":300,"vw":2.95},{"c":2.975,"h":2.995,"l":2.95,"n":413,"o":2.95,"t":"2026-10-20T13:30:00Z","v":73971,"vw":2.969946},{"c":2.98,"h":3,"l":2.97,"n":320,"o":2.9713,"t":"2026-10-20T13:45:00Z","v":47381,"vw":2.981794},{"c":2.935,"h":2.98,"l":2.935,"n":731,"o":2.975,"t":"2026-10-20T14:00:00Z","v":151298,"vw":2.956607},{"c":2.965,"h":2.97,"l":2.93,"n":366,"o":2.935,"t":"2026-10-20T14:15:00Z","v":38755,"vw":2.948507},{"c":2.98,"h":2.98,"l":2.96,"n":356,"o":2.97,"t":"2026-10-20T14:30:00Z","v":71485,"vw":2.972061},{"c":2.995,"h":3,"l":2.97,"n":329,"o":2.975,"t":"2026-10-20T14:45:00Z","v":56842,"vw":2.988752},{"c":2.97,"h":2.995,"l":2.965,"n":352,"o":2.995,"t":"2026-10-20T15:00:00Z","v":58476,"vw":2.983205},{"c":2.97,"h":2.98,"l":2.965,"n":407,"o":2.965,"t":"2026-10-20T15:15:00Z","v":60488,"vw":2.970786},{"c":2.97,"h":2.975,"l":2.96,"n":221,"o":2.975,"t":"2026-10-20T15:30:00Z","v":27393,"vw":2.968779},{"c":2.965,"h":2.97,"l":2.96,"n":219,"o":2.97,"t":"2026-10-20T15:45:00Z","v":17659,"vw":2.964352},{"c":2.965,"h":2.97,"l":2.955,"n":279,"o":2.965,"t":"2026-10-20T16:00:00Z","v":39701,"vw":2.96031},{"c":2.9642,"h":2.97,"l":2.96,"n":194,"o":2.965,"t":"2026-10-20T16:15:00Z","v":24105,"vw":2.965564},{"c":2.9672,"h":2.97,"l":2.96,"n":172,"o":2.965,"t":"2026-10-20T16:30:00Z","v":20080,"vw":2.966488},{"c":2.965,"h":2.97,"l":2.96,"n":170,"o":2.965,"t":"2026-10-20T16:45:00Z","v":16923,"vw":2.964775},{"c":2.965,"h":2.97,"l":2.96,"n":208,"o":2.97,"t":"2026-10-20T17:00:00Z","v":21060,"vw":2.965147},{"c":2.965,"h":2.97,"l":2.96,"n":224,"o":2.965,"t":"2026-10-20T17:15:00Z","v":12693,"vw":2.964152},{"c":2.965,"h":2.97,"l":2.96,"n":258,"o":2.96,"t":"2026-10-20T17:30:00Z","v":18359,"vw":2.964675},{"c":2.965,"h":2.97,"l":2.96,"n":232,"o":2.965,"t":"2026-10-20T17:45:00Z","v":13433,"vw":2.964742},{"c":2.9543,"h":2.97,"l":2.95,"n":227,"o":2.965,"t":"2026-10-20T18:00:00Z","v":27797,"vw":2.959537},{"c":2.955,"h":2.96,"l":2.95,"n":159,"o":2.955,"t":"2026-10-20T18:15:00Z","v":13342,"vw":2.954906},{"c":2.955,"h":2.96,"l":2.95,"n":201,"o":2.955,"t":"2026-10-20T18:30:00Z","v":18989,"vw":2.95517},{"c":2.9602,"h":2.965,"l":2.95,"n":252,"o":2.955,"t":"2026-10-20T18:45:00Z","v":32067,"vw":2.960771},{"c":2.955,"h":2.965,"l":2.95,"n":208,"o":2.965,"t":"2026-10-20T19:00:00Z","v":29156,"vw":2.959384},{"c":2.955,"h":2.96,"l":2.95,"n":264,"o":2.96,"t":"2026-10-20T19:15:00Z","v":18314,"vw":2.955619},{"c":2.965,"h":2.97,"l":2.95,"n":387,"o":2.955,"t":"2026-10-20T19:30:00Z","v":40962,"vw":2.959033},{"c":2.965,"h":2.97,"l":2.96,"n":955,"o":2.965,"t":"2026-10-20T19:45:00Z","v":164400,"vw":2.963156},{"c":2.97,"h":2.97,"l":2.97,"n":14,"o":2.97,"t":"2026-10-20T20:00:00Z","v":151789,"vw":2.97},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-20T22:30:00Z","v":200,"vw":2.98},{"c":2.96,"h":2.96,"l":2.96,"n":4,"o":2.96,"t":"2026-10-21T08:00:00Z","v":206,"vw":2.96},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-21T11:15:00Z","v":350,"vw":2.97},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-21T12:30:00Z","v":2725,"vw":2.97},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-21T12:45:00Z","v":100,"vw":2.99},{"c":2.91,"h":2.99,"l":2.895,"n":818,"o":2.99,"t":"2026-10-21T13:30:00Z","v":250151,"vw":2.926339},{"c":2.915,"h":2.92,"l":2.9,"n":511,"o":2.905,"t":"2026-10-21T13:45:00Z","v":74369,"vw":2.914466},{"c":2.905,"h":2.92,"l":2.8942,"n":565,"o":2.92,"t":"2026-10-21T14:00:00Z","v":71817,"vw":2.903648},{"c":2.88,"h":2.9072,"l":2.88,"n":691,"o":2.905,"t":"2026-10-21T14:15:00Z","v":62256,"vw":2.899931},{"c":2.9,"h":2.9,"l":2.87,"n":482,"o":2.885,"t":"2026-10-21T14:30:00Z","v":113460,"vw":2.886002},{"c":2.89,"h":2.9,"l":2.88,"n":297,"o":2.9,"t":"2026-10-21T14:45:00Z","v":62304,"vw":2.890328},{"c":2.88,"h":2.9,"l":2.88,"n":252,"o":2.89,"t":"2026-10-21T15:00:00Z","v":37004,"vw":2.892859},{"c":2.885,"h":2.89,"l":2.88,"n":215,"o":2.885,"t":"2026-10-21T15:15:00Z","v":36137,"vw":2.88773},{"c":2.88,"h":2.9,"l":2.88,"n":448,"o":2.885,"t":"2026-10-21T15:30:00Z","v":56352,"vw":2.890523},{"c":2.905,"h":2.9099,"l":2.885,"n":595,"o":2.8899,"t":"2026-10-21T15:45:00Z","v":117604,"vw":2.900274},{"c":2.9082,"h":2.91,"l":2.9,"n":547,"o":2.9,"t":"2026-10-21T16:00:00Z","v":52336,"vw":2.904191},{"c":2.9042,"h":2.91,"l":2.9,"n":669,"o":2.905,"t":"2026-10-21T16:15:00Z","v":46694,"vw":2.904913},{"c":2.905,"h":2.9272,"l":2.9,"n":1381,"o":2.905,"t":"2026-10-21T16:30:00Z","v":163767,"vw":2.912107},{"c":2.905,"h":2.91,"l":2.9,"n":674,"o":2.9082,"t":"2026-10-21T16:45:00Z","v":56835,"vw":2.9057},{"c":2.9028,"h":2.91,"l":2.9,"n":1081,"o":2.905,"t":"2026-10-21T17:00:00Z","v":93080,"vw":2.90225},{"c":2.9,"h":2.91,"l":2.89,"n":1123,"o":2.905,"t":"2026-10-21T17:15:00Z","v":89404,"vw":2.900205},{"c":2.89,"h":2.9,"l":2.89,"n":1032,"o":2.895,"t":"2026-10-21T17:30:00Z","v":79050,"vw":2.893855},{"c":2.8901,"h":2.9,"l":2.89,"n":212,"o":2.895,"t":"2026-10-21T17:45:00Z","v":18188,"vw":2.89378}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.050335080729972094,"strike":2.968331149087535,"iv":0.8158161540778939,"gamma":1.923535984920321,"theta":-0.013380262388118581,"vega":0.0006996019396770754,"rho":0.000046521059959908746,"breakevenPct":4.452118678806462},{"delta":0.35,"premium":0.08413829725610233,"strike":2.926077128429872,"iv":0.9187593913794516,"gamma":1.7982123212498176,"theta":-0.014308407894042887,"vega":0.0006816342946790673,"rho":0.000052877856253206056,"breakevenPct":4.159703310933363},{"delta":0.4,"premium":0.11794151378223258,"strike":2.8838231077722094,"iv":1.0217026286810094,"gamma":1.672888657579314,"theta":-0.015236553399967195,"vega":0.000663666649681059,"rho":0.00005923465254650337,"breakevenPct":3.8672879430602634},{"delta":0.45,"premium":0.15174473030836283,"strike":2.8415690871145465,"iv":1.124645865982567,"gamma":1.5475649939088103,"theta":-0.0161646989058915,"vega":0.0006456990046830507,"rho":0.00006559144883980068,"breakevenPct":3.574872575187164},{"delta":0.5,"premium":0.18554794683449305,"strike":2.7993150664568835,"iv":1.2275891032841248,"gamma":1.422241330238307,"theta":-0.017092844411815807,"vega":0.0006277313596850426,"rho":0.000071948245133098,"breakevenPct":3.282457207314065},{"delta":0.55,"premium":0.21935116336062332,"strike":2.7570610457992206,"iv":1.3305323405856826,"gamma":1.2969176665678033,"theta":-0.018020989917740114,"vega":0.0006097637146870343,"rho":0.00007830504142639532,"breakevenPct":2.9900418394409654},{"delta":0.6,"premium":0.25315437988675354,"strike":2.714807025141558,"iv":1.4334755778872403,"gamma":1.1715940028973,"theta":-0.01894913542366442,"vega":0.000591796069689026,"rho":0.00008466183771969263,"breakevenPct":2.697626471567867},{"delta":0.65,"premium":0.2869575964128838,"strike":2.672553004483895,"iv":1.536418815188798,"gamma":1.0462703392267962,"theta":-0.019877280929588723,"vega":0.0005738284246910178,"rho":0.00009101863401298995,"breakevenPct":2.4052111036947674},{"delta":0.7,"premium":0.32076081293901404,"strike":2.6302989838262327,"iv":1.6393620524903556,"gamma":0.920946675556293,"theta":-0.02080542643551303,"vega":0.0005558607796930096,"rho":0.00009737543030628725,"breakevenPct":2.1127957358216687},{"delta":0.75,"premium":0.3545640294651443,"strike":2.58804496316857,"iv":1.7423052897919133,"gamma":0.7956230118857892,"theta":-0.021733571941437338,"vega":0.0005378931346950014,"rho":0.00010373222659958457,"breakevenPct":1.8203803679485695},{"delta":0.8,"premium":0.3883672459912746,"strike":2.545790942510907,"iv":1.8452485270934713,"gamma":0.6702993482152855,"theta":-0.022661717447361646,"vega":0.0005199254896969931,"rho":0.0001100890228928819,"breakevenPct":1.5279650000754694},{"delta":0.85,"premium":0.42217046251740475,"strike":2.503536921853244,"iv":1.9481917643950286,"gamma":0.5449756845447822,"theta":-0.023589862953285946,"vega":0.0005019578446989849,"rho":0.00011644581918617919,"breakevenPct":1.2355496322023711}],"put":[{"delta":0.8,"premium":0.2553284411861275,"strike":3.1303284411861276,"iv":0.8569238779342506,"gamma":2.0351723124824788,"theta":-0.010191140052387526,"vega":0.0005693204768765904,"rho":-0.00014646222530367639,"breakevenPct":0.5190311418685164},{"delta":0.85,"premium":0.7309796863909703,"strike":3.6059796863909703,"iv":1.7413175930227525,"gamma":1.3810566646083167,"theta":-0.013443476010006221,"vega":0.0004573514143823954,"rho":-0.00018218108696383857,"breakevenPct":0.5190311418685164},{"delta":0.9,"premium":1.2066309315958141,"strike":4.081630931595814,"iv":2.6257113081112564,"gamma":0.7269410167341532,"theta":-0.016695811967624923,"vega":0.00034538235188820015,"rho":-0.00021789994862400083,"breakevenPct":0.5190311418685164}]},"raw":{"call":[{"delta":0.3,"premium":0.050335080729972094,"strike":2.968331149087535,"iv":0.8158161540778939,"gamma":1.923535984920321,"theta":-0.013380262388118581,"vega":0.0006996019396770754,"rho":0.000046521059959908746,"breakevenPct":4.452118678806462},{"delta":0.35,"premium":0.08413829725610233,"strike":2.926077128429872,"iv":0.9187593913794516,"gamma":1.7982123212498176,"theta":-0.014308407894042887,"vega":0.0006816342946790673,"rho":0.000052877856253206056,"breakevenPct":4.159703310933363},{"delta":0.4,"premium":0.11794151378223258,"strike":2.8838231077722094,"iv":1.0217026286810094,"gamma":1.672888657579314,"theta":-0.015236553399967195,"vega":0.000663666649681059,"rho":0.00005923465254650337,"breakevenPct":3.8672879430602634},{"delta":0.45,"premium":0.15174473030836283,"strike":2.8415690871145465,"iv":1.124645865982567,"gamma":1.5475649939088103,"theta":-0.0161646989058915,"vega":0.0006456990046830507,"rho":0.00006559144883980068,"breakevenPct":3.574872575187164},{"delta":0.5,"premium":0.18554794683449305,"strike":2.7993150664568835,"iv":1.2275891032841248,"gamma":1.422241330238307,"theta":-0.017092844411815807,"vega":0.0006277313596850426,"rho":0.000071948245133098,"breakevenPct":3.282457207314065},{"delta":0.55,"premium":0.21935116336062332,"strike":2.7570610457992206,"iv":1.3305323405856826,"gamma":1.2969176665678033,"theta":-0.018020989917740114,"vega":0.0006097637146870343,"rho":0.00007830504142639532,"breakevenPct":2.9900418394409654},{"delta":0.6,"premium":0.25315437988675354,"strike":2.714807025141558,"iv":1.4334755778872403,"gamma":1.1715940028973,"theta":-0.01894913542366442,"vega":0.000591796069689026,"rho":0.00008466183771969263,"breakevenPct":2.697626471567867},{"delta":0.65,"premium":0.2869575964128838,"strike":2.672553004483895,"iv":1.536418815188798,"gamma":1.0462703392267962,"theta":-0.019877280929588723,"vega":0.0005738284246910178,"rho":0.00009101863401298995,"breakevenPct":2.4052111036947674},{"delta":0.7,"premium":0.32076081293901404,"strike":2.6302989838262327,"iv":1.6393620524903556,"gamma":0.920946675556293,"theta":-0.02080542643551303,"vega":0.0005558607796930096,"rho":0.00009737543030628725,"breakevenPct":2.1127957358216687},{"delta":0.75,"premium":0.3545640294651443,"strike":2.58804496316857,"iv":1.7423052897919133,"gamma":0.7956230118857892,"theta":-0.021733571941437338,"vega":0.0005378931346950014,"rho":0.00010373222659958457,"breakevenPct":1.8203803679485695},{"delta":0.8,"premium":0.3883672459912746,"strike":2.545790942510907,"iv":1.8452485270934713,"gamma":0.6702993482152855,"theta":-0.022661717447361646,"vega":0.0005199254896969931,"rho":0.0001100890228928819,"breakevenPct":1.5279650000754694},{"delta":0.85,"premium":0.42217046251740475,"strike":2.503536921853244,"iv":1.9481917643950286,"gamma":0.5449756845447822,"theta":-0.023589862953285946,"vega":0.0005019578446989849,"rho":0.00011644581918617919,"breakevenPct":1.2355496322023711}],"put":[{"delta":0.8,"premium":0.2553284411861275,"strike":3.1303284411861276,"iv":0.8569238779342506,"gamma":2.0351723124824788,"theta":-0.010191140052387526,"vega":0.0005693204768765904,"rho":-0.00014646222530367639,"breakevenPct":0.5190311418685164},{"delta":0.85,"premium":0.7309796863909703,"strike":3.6059796863909703,"iv":1.7413175930227525,"gamma":1.3810566646083167,"theta":-0.013443476010006221,"vega":0.0004573514143823954,"rho":-0.00018218108696383857,"breakevenPct":0.5190311418685164},{"delta":0.9,"premium":1.2066309315958141,"strike":4.081630931595814,"iv":2.6257113081112564,"gamma":0.7269410167341532,"theta":-0.016695811967624923,"vega":0.00034538235188820015,"rho":-0.00021789994862400083,"breakevenPct":0.5190311418685164}]}},"errors":["fundamentals:provider_http_429"],"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"}}