{"symbol":"GLBS","url":"https://intraalpha.com/companies/GLBS","capturedAt":"2026-10-22T22:07:29.436Z","state":"ready","quote":{"symbol":"GLBS","last_price":3.05,"prev_close":3.12,"regular_close":3.05,"change":-0.07,"change_pct":-2.2436,"regular_change":-0.07,"regular_change_pct":-2.2436,"extended_change":0,"extended_change_pct":0,"bid":3.05,"ask":3.08,"bid_size":100,"ask_size":100,"volume":119634,"vwap":3.037952,"open":3.08,"high":3.2,"low":2.9,"close":3.05,"trade_count":1104,"last_trade_at":"2026-10-22T20:00:00.600840253Z","last_quote_at":"2026-10-22T21:02:33.101585205Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:28.829464838-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GLBS","fetched_at":"2026-10-22T22:07:29.074887+00:00","name":"Globus Maritime Ltd","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"MARINE SHIPPING","country":"USA","description":"Globus Maritime Limited, an integrated dry bulk shipping company, provides global shipping services. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":67337000,"ebitda":20768000,"pe_ratio":9.45,"peg_ratio":0,"book_value":8.39,"dividend_per_share":null,"dividend_yield":null,"eps":0.33,"revenue_ttm":52907000,"gross_profit_ttm":29303000,"profit_margin":0.127,"operating_margin_ttm":0.296,"return_on_assets_ttm":0.023,"return_on_equity_ttm":0.038,"quarterly_earnings_growth":-0.2,"quarterly_revenue_growth":0.532,"analyst_target_price":6,"analyst_number":null,"beta":0.291,"fifty_two_week_high":4.06,"fifty_two_week_low":1.04,"fifty_day_ma":3.546,"two_hundred_day_ma":2.539,"shares_outstanding":21582300,"forward_pe":4.643,"price_to_sales":1.273,"price_to_book":0.44,"ev_to_revenue":2.961,"ev_to_ebitda":5.6},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:07:29.074887+00:00"},"optionObservedAt":"2026-10-22T19:55:02.099Z","bars":[{"c":3.12,"h":3.14,"l":3.12,"n":4,"o":3.14,"t":"2026-10-15T09:45:00Z","v":475,"vw":3.125},{"c":3.235,"h":3.32,"l":3.14,"n":54,"o":3.18,"t":"2026-10-15T13:30:00Z","v":10397,"vw":3.207807},{"c":3.22,"h":3.24,"l":3.22,"n":5,"o":3.24,"t":"2026-10-15T13:35:00Z","v":354,"vw":3.225714},{"c":3.2999,"h":3.2999,"l":3.22,"n":2,"o":3.22,"t":"2026-10-15T13:55:00Z","v":1260,"vw":3.237121},{"c":3.1871,"h":3.1871,"l":3.1871,"n":1,"o":3.1871,"t":"2026-10-15T14:05:00Z","v":150,"vw":3.1871},{"c":3.235,"h":3.235,"l":3.235,"n":2,"o":3.235,"t":"2026-10-15T14:25:00Z","v":164,"vw":3.235},{"c":3.235,"h":3.235,"l":3.235,"n":1,"o":3.235,"t":"2026-10-15T14:35:00Z","v":3000,"vw":3.235},{"c":3.235,"h":3.235,"l":3.235,"n":3,"o":3.235,"t":"2026-10-15T14:40:00Z","v":223,"vw":3.235},{"c":3.2225,"h":3.235,"l":3.175,"n":10,"o":3.235,"t":"2026-10-15T14:45:00Z","v":688,"vw":3.220695},{"c":3.24,"h":3.24,"l":3.22,"n":7,"o":3.22,"t":"2026-10-15T14:55:00Z","v":670,"vw":3.235294},{"c":3.21,"h":3.26,"l":3.21,"n":41,"o":3.26,"t":"2026-10-15T15:15:00Z","v":1877,"vw":3.250761},{"c":3.2,"h":3.2,"l":3.17,"n":13,"o":3.2,"t":"2026-10-15T15:35:00Z","v":1066,"vw":3.195714},{"c":3.195,"h":3.195,"l":3.1936,"n":2,"o":3.1936,"t":"2026-10-15T15:40:00Z","v":370,"vw":3.193978},{"c":3.19,"h":3.235,"l":3.16,"n":19,"o":3.235,"t":"2026-10-15T15:45:00Z","v":1689,"vw":3.177083},{"c":3.16,"h":3.19,"l":3.16,"n":9,"o":3.19,"t":"2026-10-15T15:50:00Z","v":873,"vw":3.185},{"c":3.23,"h":3.235,"l":3.19,"n":14,"o":3.19,"t":"2026-10-15T16:00:00Z","v":4578,"vw":3.201629},{"c":3.2,"h":3.22,"l":3.16,"n":44,"o":3.19,"t":"2026-10-15T16:05:00Z","v":4217,"vw":3.193788},{"c":3.2,"h":3.2,"l":3.2,"n":4,"o":3.2,"t":"2026-10-15T16:10:00Z","v":335,"vw":3.2},{"c":3.18,"h":3.18,"l":3.18,"n":4,"o":3.18,"t":"2026-10-15T16:25:00Z","v":498,"vw":3.18},{"c":3.1516,"h":3.1516,"l":3.1516,"n":5,"o":3.1516,"t":"2026-10-15T16:30:00Z","v":1073,"vw":3.1516},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-15T16:35:00Z","v":100,"vw":3.17},{"c":3.19,"h":3.19,"l":3.18,"n":28,"o":3.18,"t":"2026-10-15T16:50:00Z","v":570,"vw":3.183333},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-15T17:10:00Z","v":100,"vw":3.18},{"c":3.1912,"h":3.1912,"l":3.1752,"n":2,"o":3.1752,"t":"2026-10-15T17:15:00Z","v":467,"vw":3.185821},{"c":3.175,"h":3.175,"l":3.175,"n":1,"o":3.175,"t":"2026-10-15T17:25:00Z","v":100,"vw":3.175},{"c":3.18,"h":3.18,"l":3.18,"n":3,"o":3.18,"t":"2026-10-15T17:30:00Z","v":300,"vw":3.18},{"c":3.2,"h":3.21,"l":3.2,"n":29,"o":3.2,"t":"2026-10-15T17:50:00Z","v":1087,"vw":3.202},{"c":3.1801,"h":3.19,"l":3.18,"n":13,"o":3.19,"t":"2026-10-15T17:55:00Z","v":12559,"vw":3.180954},{"c":3.195,"h":3.195,"l":3.18,"n":9,"o":3.18,"t":"2026-10-15T18:00:00Z","v":672,"vw":3.189},{"c":3.195,"h":3.195,"l":3.195,"n":2,"o":3.195,"t":"2026-10-15T18:05:00Z","v":200,"vw":3.195},{"c":3.2,"h":3.2,"l":3.195,"n":9,"o":3.195,"t":"2026-10-15T18:25:00Z","v":1333,"vw":3.199594},{"c":3.184,"h":3.184,"l":3.184,"n":1,"o":3.184,"t":"2026-10-15T18:35:00Z","v":114,"vw":3.184},{"c":3.19,"h":3.19,"l":3.19,"n":10,"o":3.19,"t":"2026-10-15T18:50:00Z","v":345,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-15T19:10:00Z","v":400,"vw":3.19},{"c":3.2,"h":3.2,"l":3.1928,"n":3,"o":3.1928,"t":"2026-10-15T19:25:00Z","v":1510,"vw":3.1976},{"c":3.19,"h":3.2,"l":3.19,"n":3,"o":3.2,"t":"2026-10-15T19:35:00Z","v":206,"vw":3.195},{"c":3.1801,"h":3.1801,"l":3.1801,"n":1,"o":3.1801,"t":"2026-10-15T19:40:00Z","v":116,"vw":3.1801},{"c":3.2,"h":3.22,"l":3.2,"n":4,"o":3.22,"t":"2026-10-15T19:45:00Z","v":500,"vw":3.212},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-15T19:50:00Z","v":580,"vw":3.21},{"c":3.195,"h":3.22,"l":3.18,"n":80,"o":3.2,"t":"2026-10-15T19:55:00Z","v":6439,"vw":3.206691},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-15T20:00:00Z","v":2867,"vw":3.2},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-16T10:30:00Z","v":1427,"vw":3.12},{"c":3.21,"h":3.21,"l":3.21,"n":2,"o":3.21,"t":"2026-10-16T13:30:00Z","v":1006,"vw":3.21},{"c":3.23,"h":3.23,"l":3.19,"n":4,"o":3.19,"t":"2026-10-16T13:55:00Z","v":2216,"vw":3.191808},{"c":3.2176,"h":3.2176,"l":3.2176,"n":1,"o":3.2176,"t":"2026-10-16T14:10:00Z","v":400,"vw":3.2176},{"c":3.175,"h":3.175,"l":3.175,"n":1,"o":3.175,"t":"2026-10-16T14:25:00Z","v":400,"vw":3.175},{"c":3.25,"h":3.25,"l":3.21,"n":7,"o":3.21,"t":"2026-10-16T14:30:00Z","v":1320,"vw":3.213333},{"c":3.1901,"h":3.2037,"l":3.19,"n":24,"o":3.2,"t":"2026-10-16T14:35:00Z","v":6090,"vw":3.198864},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-16T14:40:00Z","v":1000,"vw":3.2},{"c":3.18,"h":3.18,"l":3.18,"n":3,"o":3.18,"t":"2026-10-16T14:45:00Z","v":206,"vw":3.18},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-10-16T14:55:00Z","v":356,"vw":3.18},{"c":3.1901,"h":3.1901,"l":3.1901,"n":1,"o":3.1901,"t":"2026-10-16T15:00:00Z","v":100,"vw":3.1901},{"c":3.2,"h":3.2,"l":3.17,"n":11,"o":3.2,"t":"2026-10-16T15:05:00Z","v":4089,"vw":3.185271},{"c":3.2,"h":3.21,"l":3.18,"n":17,"o":3.2,"t":"2026-10-16T15:10:00Z","v":1254,"vw":3.191},{"c":3.18,"h":3.18,"l":3.18,"n":6,"o":3.18,"t":"2026-10-16T15:15:00Z","v":546,"vw":3.18},{"c":3.18,"h":3.18,"l":3.18,"n":3,"o":3.18,"t":"2026-10-16T15:20:00Z","v":509,"vw":3.18},{"c":3.175,"h":3.23,"l":3.175,"n":4,"o":3.23,"t":"2026-10-16T15:35:00Z","v":226,"vw":3.2025},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-16T15:50:00Z","v":100,"vw":3.2},{"c":3.17,"h":3.17,"l":3.17,"n":5,"o":3.17,"t":"2026-10-16T15:55:00Z","v":2614,"vw":3.17},{"c":3.17,"h":3.17,"l":3.16,"n":7,"o":3.16,"t":"2026-10-16T16:05:00Z","v":2450,"vw":3.165565},{"c":3.175,"h":3.18,"l":3.11,"n":27,"o":3.15,"t":"2026-10-16T16:50:00Z","v":12951,"vw":3.13006},{"c":3.23,"h":3.23,"l":3.11,"n":44,"o":3.14,"t":"2026-10-16T16:55:00Z","v":4561,"vw":3.147741},{"c":3.1705,"h":3.1705,"l":3.1705,"n":1,"o":3.1705,"t":"2026-10-16T17:00:00Z","v":124,"vw":3.1705},{"c":3.16,"h":3.19,"l":3.15,"n":17,"o":3.19,"t":"2026-10-16T17:05:00Z","v":816,"vw":3.166667},{"c":3.13,"h":3.17,"l":3.13,"n":2,"o":3.17,"t":"2026-10-16T17:10:00Z","v":200,"vw":3.15},{"c":3.175,"h":3.175,"l":3.1432,"n":9,"o":3.1432,"t":"2026-10-16T17:15:00Z","v":1214,"vw":3.155211},{"c":3.22,"h":3.22,"l":3.22,"n":5,"o":3.22,"t":"2026-10-16T17:20:00Z","v":115,"vw":3.22},{"c":3.155,"h":3.22,"l":3.12,"n":14,"o":3.13,"t":"2026-10-16T17:25:00Z","v":7351,"vw":3.152979},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-16T17:35:00Z","v":100,"vw":3.2},{"c":3.17,"h":3.17,"l":3.145,"n":6,"o":3.145,"t":"2026-10-16T17:50:00Z","v":525,"vw":3.15},{"c":3.11,"h":3.13,"l":3.1009,"n":34,"o":3.13,"t":"2026-10-16T18:00:00Z","v":3768,"vw":3.114597},{"c":3.11,"h":3.11,"l":3.11,"n":6,"o":3.11,"t":"2026-10-16T18:10:00Z","v":820,"vw":3.11},{"c":3.12,"h":3.12,"l":3.11,"n":6,"o":3.11,"t":"2026-10-16T18:20:00Z","v":620,"vw":3.118131},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-16T18:25:00Z","v":100,"vw":3.12},{"c":3.085,"h":3.12,"l":3.05,"n":15,"o":3.1,"t":"2026-10-16T18:30:00Z","v":6549,"vw":3.065229},{"c":3.13,"h":3.14,"l":3.12,"n":28,"o":3.12,"t":"2026-10-16T18:35:00Z","v":2427,"vw":3.129608},{"c":3.11,"h":3.13,"l":3.0615,"n":20,"o":3.0615,"t":"2026-10-16T18:55:00Z","v":2337,"vw":3.093018},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-16T19:10:00Z","v":100,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-16T19:40:00Z","v":100,"vw":3.13},{"c":3.095,"h":3.1,"l":3.0921,"n":10,"o":3.1,"t":"2026-10-16T19:45:00Z","v":639,"vw":3.095118},{"c":3.12,"h":3.12,"l":3.06,"n":4,"o":3.1,"t":"2026-10-16T19:50:00Z","v":1280,"vw":3.098334},{"c":3.07,"h":3.12,"l":3.06,"n":29,"o":3.08,"t":"2026-10-16T19:55:00Z","v":2597,"vw":3.090332},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-16T20:00:00Z","v":786,"vw":3.1},{"c":3.18,"h":3.22,"l":3.13,"n":9,"o":3.13,"t":"2026-10-19T13:30:00Z","v":10172,"vw":3.147733},{"c":3.22,"h":3.235,"l":3.17,"n":45,"o":3.17,"t":"2026-10-19T13:35:00Z","v":7439,"vw":3.183547},{"c":3.21,"h":3.23,"l":3.21,"n":10,"o":3.22,"t":"2026-10-19T13:40:00Z","v":5441,"vw":3.221481},{"c":3.17,"h":3.17,"l":3.17,"n":4,"o":3.17,"t":"2026-10-19T13:45:00Z","v":136,"vw":3.17},{"c":3.1212,"h":3.16,"l":3.1212,"n":7,"o":3.16,"t":"2026-10-19T13:55:00Z","v":855,"vw":3.143868},{"c":3.17,"h":3.17,"l":3.11,"n":10,"o":3.14,"t":"2026-10-19T14:00:00Z","v":1460,"vw":3.133781},{"c":3.11,"h":3.14,"l":3.08,"n":200,"o":3.12,"t":"2026-10-19T14:10:00Z","v":28055,"vw":3.106394},{"c":3.135,"h":3.16,"l":3.12,"n":21,"o":3.14,"t":"2026-10-19T14:15:00Z","v":2208,"vw":3.137613},{"c":3.135,"h":3.135,"l":3.135,"n":1,"o":3.135,"t":"2026-10-19T14:20:00Z","v":100,"vw":3.135},{"c":3.11,"h":3.135,"l":3.11,"n":15,"o":3.135,"t":"2026-10-19T14:25:00Z","v":573,"vw":3.126667},{"c":3.111,"h":3.111,"l":3.1,"n":2,"o":3.1,"t":"2026-10-19T14:40:00Z","v":400,"vw":3.107948},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-19T14:45:00Z","v":100,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":3,"o":3.13,"t":"2026-10-19T15:05:00Z","v":216,"vw":3.13},{"c":3.125,"h":3.125,"l":3.11,"n":13,"o":3.112,"t":"2026-10-19T15:10:00Z","v":2085,"vw":3.1121},{"c":3.14,"h":3.144,"l":3.12,"n":12,"o":3.12,"t":"2026-10-19T15:15:00Z","v":2165,"vw":3.136407},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-19T15:35:00Z","v":1986,"vw":3.14},{"c":3.125,"h":3.125,"l":3.125,"n":4,"o":3.125,"t":"2026-10-19T15:45:00Z","v":6222,"vw":3.125},{"c":3.13,"h":3.13,"l":3.13,"n":5,"o":3.13,"t":"2026-10-19T15:50:00Z","v":1829,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":11,"o":3.13,"t":"2026-10-19T16:00:00Z","v":1040,"vw":3.13},{"c":3.115,"h":3.13,"l":3.115,"n":28,"o":3.13,"t":"2026-10-19T16:10:00Z","v":1270,"vw":3.1215},{"c":3.115,"h":3.12,"l":3.115,"n":9,"o":3.12,"t":"2026-10-19T16:15:00Z","v":750,"vw":3.117667},{"c":3.11,"h":3.11,"l":3.11,"n":5,"o":3.11,"t":"2026-10-19T16:25:00Z","v":267,"vw":3.11},{"c":3.115,"h":3.115,"l":3.115,"n":19,"o":3.115,"t":"2026-10-19T16:35:00Z","v":1922,"vw":3.115},{"c":3.11,"h":3.1176,"l":3.11,"n":47,"o":3.1176,"t":"2026-10-19T16:40:00Z","v":4007,"vw":3.114157},{"c":3.11,"h":3.11,"l":3.11,"n":6,"o":3.11,"t":"2026-10-19T16:45:00Z","v":499,"vw":3.11},{"c":3.14,"h":3.14,"l":3.12,"n":11,"o":3.12,"t":"2026-10-19T16:50:00Z","v":2950,"vw":3.123719},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-10-19T16:55:00Z","v":196,"vw":3.14},{"c":3.135,"h":3.145,"l":3.135,"n":30,"o":3.135,"t":"2026-10-19T17:00:00Z","v":3612,"vw":3.140263},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-19T17:05:00Z","v":161,"vw":3.12},{"c":3.175,"h":3.175,"l":3.12,"n":31,"o":3.12,"t":"2026-10-19T17:15:00Z","v":4868,"vw":3.123833},{"c":3.14,"h":3.14,"l":3.13,"n":12,"o":3.14,"t":"2026-10-19T17:20:00Z","v":1578,"vw":3.134577},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-19T17:25:00Z","v":194,"vw":3.12},{"c":3.1541,"h":3.1541,"l":3.1541,"n":3,"o":3.1541,"t":"2026-10-19T17:45:00Z","v":104,"vw":3.1541},{"c":3.12,"h":3.12,"l":3.12,"n":4,"o":3.12,"t":"2026-10-19T17:55:00Z","v":129,"vw":3.12},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-19T18:00:00Z","v":400,"vw":3.14},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-19T18:10:00Z","v":297,"vw":3.11},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-19T18:15:00Z","v":141,"vw":3.12},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-19T18:40:00Z","v":232,"vw":3.15},{"c":3.15,"h":3.15,"l":3.13,"n":15,"o":3.15,"t":"2026-10-19T18:45:00Z","v":1513,"vw":3.146325},{"c":3.14,"h":3.14,"l":3.14,"n":6,"o":3.14,"t":"2026-10-19T18:55:00Z","v":447,"vw":3.14},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-19T19:10:00Z","v":107,"vw":3.13},{"c":3.15,"h":3.155,"l":3.11,"n":26,"o":3.15,"t":"2026-10-19T19:25:00Z","v":4906,"vw":3.149111},{"c":3.14,"h":3.14,"l":3.135,"n":8,"o":3.135,"t":"2026-10-19T19:35:00Z","v":1055,"vw":3.138889},{"c":3.13,"h":3.13,"l":3.125,"n":15,"o":3.13,"t":"2026-10-19T19:50:00Z","v":1415,"vw":3.129155},{"c":3.13,"h":3.13,"l":3.13,"n":13,"o":3.13,"t":"2026-10-19T19:55:00Z","v":475,"vw":3.13},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-10-19T20:00:00Z","v":6503,"vw":3.14},{"c":3.11,"h":3.11,"l":3.11,"n":9,"o":3.11,"t":"2026-10-20T13:25:00Z","v":888,"vw":3.11},{"c":3.12,"h":3.12,"l":3.1,"n":9,"o":3.1,"t":"2026-10-20T13:30:00Z","v":16532,"vw":3.101555},{"c":3.102,"h":3.2027,"l":3.102,"n":4,"o":3.2027,"t":"2026-10-20T13:35:00Z","v":498,"vw":3.177678},{"c":3.1,"h":3.11,"l":3.1,"n":13,"o":3.1,"t":"2026-10-20T13:45:00Z","v":2023,"vw":3.101579},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-10-20T13:50:00Z","v":815,"vw":3.1},{"c":3.12,"h":3.12,"l":3.09,"n":24,"o":3.12,"t":"2026-10-20T14:00:00Z","v":2973,"vw":3.1134},{"c":3.135,"h":3.135,"l":3.12,"n":22,"o":3.12,"t":"2026-10-20T14:10:00Z","v":1483,"vw":3.122463},{"c":3.1236,"h":3.1236,"l":3.1236,"n":1,"o":3.1236,"t":"2026-10-20T14:35:00Z","v":200,"vw":3.1236},{"c":3.12,"h":3.12,"l":3.11,"n":24,"o":3.12,"t":"2026-10-20T14:50:00Z","v":3253,"vw":3.116027},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-20T14:55:00Z","v":100,"vw":3.16},{"c":3.155,"h":3.155,"l":3.155,"n":1,"o":3.155,"t":"2026-10-20T15:10:00Z","v":100,"vw":3.155},{"c":3.165,"h":3.165,"l":3.1,"n":35,"o":3.1,"t":"2026-10-20T15:20:00Z","v":3888,"vw":3.130019},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-20T15:25:00Z","v":300,"vw":3.12},{"c":3.12,"h":3.165,"l":3.1,"n":11,"o":3.165,"t":"2026-10-20T15:30:00Z","v":12409,"vw":3.122937},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-20T15:40:00Z","v":100,"vw":3.1},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-20T15:50:00Z","v":121,"vw":3.08},{"c":3.08,"h":3.08,"l":3.07,"n":6,"o":3.08,"t":"2026-10-20T15:55:00Z","v":707,"vw":3.073333},{"c":3.14,"h":3.17,"l":3.09,"n":18,"o":3.09,"t":"2026-10-20T16:00:00Z","v":6500,"vw":3.097642},{"c":3.1,"h":3.1,"l":3.1,"n":6,"o":3.1,"t":"2026-10-20T16:15:00Z","v":440,"vw":3.1},{"c":3.0943,"h":3.0943,"l":3.0943,"n":2,"o":3.0943,"t":"2026-10-20T16:20:00Z","v":201,"vw":3.0943},{"c":3.08,"h":3.08,"l":3.0775,"n":2,"o":3.0775,"t":"2026-10-20T16:25:00Z","v":387,"vw":3.078146},{"c":3.09,"h":3.1,"l":3.08,"n":18,"o":3.09,"t":"2026-10-20T16:30:00Z","v":2590,"vw":3.093965},{"c":3.095,"h":3.095,"l":3.095,"n":1,"o":3.095,"t":"2026-10-20T16:35:00Z","v":200,"vw":3.095},{"c":3.135,"h":3.135,"l":3.1,"n":5,"o":3.1,"t":"2026-10-20T16:40:00Z","v":494,"vw":3.123333},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-20T16:45:00Z","v":200,"vw":3.1},{"c":3.09,"h":3.1,"l":3.09,"n":10,"o":3.1,"t":"2026-10-20T16:50:00Z","v":1209,"vw":3.09293},{"c":3.11,"h":3.11,"l":3.1,"n":8,"o":3.1,"t":"2026-10-20T16:55:00Z","v":698,"vw":3.103333},{"c":3.09,"h":3.1,"l":3.09,"n":13,"o":3.09,"t":"2026-10-20T17:10:00Z","v":1282,"vw":3.097549},{"c":3.105,"h":3.105,"l":3.09,"n":8,"o":3.09,"t":"2026-10-20T17:15:00Z","v":794,"vw":3.094167},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-20T17:25:00Z","v":198,"vw":3.09},{"c":3.09,"h":3.1,"l":3.09,"n":3,"o":3.1,"t":"2026-10-20T17:30:00Z","v":566,"vw":3.098182},{"c":3.09,"h":3.09,"l":3.09,"n":11,"o":3.09,"t":"2026-10-20T17:35:00Z","v":530,"vw":3.09},{"c":3.13,"h":3.13,"l":3.0899,"n":28,"o":3.09,"t":"2026-10-20T17:40:00Z","v":7694,"vw":3.095755},{"c":3.08,"h":3.1,"l":3.08,"n":16,"o":3.1,"t":"2026-10-20T17:45:00Z","v":2780,"vw":3.091094},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-20T17:50:00Z","v":155,"vw":3.07},{"c":3.07,"h":3.08,"l":3.07,"n":19,"o":3.08,"t":"2026-10-20T17:55:00Z","v":2012,"vw":3.074245},{"c":3.08,"h":3.08,"l":3.075,"n":4,"o":3.075,"t":"2026-10-20T18:00:00Z","v":670,"vw":3.079138},{"c":3.07,"h":3.075,"l":3.07,"n":6,"o":3.075,"t":"2026-10-20T18:05:00Z","v":585,"vw":3.07125},{"c":3.08,"h":3.08,"l":3.065,"n":27,"o":3.065,"t":"2026-10-20T18:10:00Z","v":4430,"vw":3.067693},{"c":3.0617,"h":3.07,"l":3.0617,"n":2,"o":3.07,"t":"2026-10-20T18:15:00Z","v":290,"vw":3.064562},{"c":3.05,"h":3.06,"l":2.99,"n":98,"o":3.06,"t":"2026-10-20T18:20:00Z","v":16090,"vw":3.019234},{"c":3.05,"h":3.05,"l":3.05,"n":6,"o":3.05,"t":"2026-10-20T18:25:00Z","v":600,"vw":3.05},{"c":3.0188,"h":3.05,"l":3.0188,"n":19,"o":3.02,"t":"2026-10-20T18:30:00Z","v":4335,"vw":3.022754},{"c":3.015,"h":3.04,"l":2.99,"n":72,"o":3.02,"t":"2026-10-20T18:35:00Z","v":14925,"vw":3.010657},{"c":3.02,"h":3.04,"l":3.0057,"n":8,"o":3.03,"t":"2026-10-20T18:40:00Z","v":1349,"vw":3.026034},{"c":3.05,"h":3.07,"l":3.03,"n":21,"o":3.04,"t":"2026-10-20T18:45:00Z","v":3584,"vw":3.049366},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-20T18:50:00Z","v":140,"vw":3.05},{"c":3.04,"h":3.05,"l":3.03,"n":9,"o":3.05,"t":"2026-10-20T18:55:00Z","v":986,"vw":3.037778},{"c":3.04,"h":3.04,"l":3.03,"n":7,"o":3.03,"t":"2026-10-20T19:05:00Z","v":570,"vw":3.032},{"c":3.03,"h":3.04,"l":3.03,"n":3,"o":3.032,"t":"2026-10-20T19:10:00Z","v":1000,"vw":3.0361},{"c":3.035,"h":3.035,"l":3.035,"n":1,"o":3.035,"t":"2026-10-20T19:15:00Z","v":100,"vw":3.035},{"c":3.03,"h":3.032,"l":3.03,"n":3,"o":3.032,"t":"2026-10-20T19:20:00Z","v":495,"vw":3.0315},{"c":3.03,"h":3.035,"l":3.03,"n":13,"o":3.03,"t":"2026-10-20T19:25:00Z","v":1098,"vw":3.030687},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-20T19:30:00Z","v":540,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":6,"o":3.04,"t":"2026-10-20T19:40:00Z","v":656,"vw":3.04},{"c":3.04,"h":3.045,"l":3.03,"n":17,"o":3.03,"t":"2026-10-20T19:45:00Z","v":3388,"vw":3.038425},{"c":3.04,"h":3.0549,"l":3.03,"n":8,"o":3.04,"t":"2026-10-20T19:50:00Z","v":725,"vw":3.040803},{"c":3.04,"h":3.06,"l":3.03,"n":226,"o":3.04,"t":"2026-10-20T19:55:00Z","v":20963,"vw":3.048526},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-10-20T20:00:00Z","v":4266,"vw":3.03},{"c":3.05,"h":3.05,"l":3.05,"n":6,"o":3.05,"t":"2026-10-21T13:30:00Z","v":1626,"vw":3.05},{"c":3.145,"h":3.145,"l":3.06,"n":178,"o":3.08,"t":"2026-10-21T13:40:00Z","v":7710,"vw":3.081441},{"c":3.11,"h":3.115,"l":3.08,"n":17,"o":3.09,"t":"2026-10-21T13:45:00Z","v":6104,"vw":3.103738},{"c":3.115,"h":3.115,"l":3.09,"n":14,"o":3.11,"t":"2026-10-21T13:50:00Z","v":3138,"vw":3.102969},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-10-21T13:55:00Z","v":709,"vw":3.11},{"c":3.1,"h":3.1101,"l":3.1,"n":4,"o":3.1101,"t":"2026-10-21T14:05:00Z","v":2198,"vw":3.107989},{"c":3.125,"h":3.125,"l":3.105,"n":31,"o":3.105,"t":"2026-10-21T14:15:00Z","v":5451,"vw":3.109157},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-21T14:25:00Z","v":100,"vw":3.11},{"c":3.112,"h":3.112,"l":3.112,"n":3,"o":3.112,"t":"2026-10-21T14:40:00Z","v":527,"vw":3.112},{"c":3.125,"h":3.1346,"l":3.105,"n":58,"o":3.11,"t":"2026-10-21T14:45:00Z","v":4825,"vw":3.111303},{"c":3.125,"h":3.125,"l":3.125,"n":2,"o":3.125,"t":"2026-10-21T14:50:00Z","v":2028,"vw":3.125},{"c":3.09,"h":3.11,"l":3.08,"n":6,"o":3.11,"t":"2026-10-21T14:55:00Z","v":326,"vw":3.093333},{"c":3.13,"h":3.13,"l":3.12,"n":6,"o":3.12,"t":"2026-10-21T15:00:00Z","v":1341,"vw":3.124034},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-10-21T15:10:00Z","v":114,"vw":3.11},{"c":3.135,"h":3.135,"l":3.1189,"n":18,"o":3.1198,"t":"2026-10-21T15:15:00Z","v":2595,"vw":3.120165},{"c":3.14,"h":3.14,"l":3.1289,"n":13,"o":3.13,"t":"2026-10-21T15:30:00Z","v":1396,"vw":3.130465},{"c":3.1348,"h":3.1348,"l":3.1348,"n":1,"o":3.1348,"t":"2026-10-21T15:40:00Z","v":1000,"vw":3.1348},{"c":3.13,"h":3.13,"l":3.13,"n":15,"o":3.13,"t":"2026-10-21T15:45:00Z","v":2146,"vw":3.13},{"c":3.13,"h":3.14,"l":3.13,"n":5,"o":3.14,"t":"2026-10-21T16:00:00Z","v":1056,"vw":3.131},{"c":3.17,"h":3.18,"l":3.13,"n":71,"o":3.13,"t":"2026-10-21T16:05:00Z","v":12235,"vw":3.165679},{"c":3.2,"h":3.24,"l":3.16,"n":18,"o":3.16,"t":"2026-10-21T16:10:00Z","v":11025,"vw":3.230319},{"c":3.17,"h":3.17,"l":3.17,"n":3,"o":3.17,"t":"2026-10-21T16:30:00Z","v":1358,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":3,"o":3.17,"t":"2026-10-21T16:35:00Z","v":204,"vw":3.17},{"c":3.18,"h":3.18,"l":3.18,"n":5,"o":3.18,"t":"2026-10-21T16:40:00Z","v":319,"vw":3.18},{"c":3.185,"h":3.185,"l":3.185,"n":1,"o":3.185,"t":"2026-10-21T16:45:00Z","v":100,"vw":3.185},{"c":3.18,"h":3.18,"l":3.18,"n":44,"o":3.18,"t":"2026-10-21T16:50:00Z","v":626,"vw":3.18},{"c":3.1703,"h":3.175,"l":3.1703,"n":23,"o":3.175,"t":"2026-10-21T16:55:00Z","v":2178,"vw":3.172526},{"c":3.183,"h":3.183,"l":3.17,"n":39,"o":3.1705,"t":"2026-10-21T17:00:00Z","v":3692,"vw":3.171466},{"c":3.13,"h":3.16,"l":3.13,"n":2,"o":3.16,"t":"2026-10-21T17:05:00Z","v":258,"vw":3.141628},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-21T17:10:00Z","v":200,"vw":3.17},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-21T17:20:00Z","v":315,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-21T17:25:00Z","v":100,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":32,"o":3.15,"t":"2026-10-21T17:35:00Z","v":1961,"vw":3.15},{"c":3.16,"h":3.16,"l":3.155,"n":4,"o":3.16,"t":"2026-10-21T17:45:00Z","v":489,"vw":3.15875},{"c":3.15,"h":3.15,"l":3.11,"n":2,"o":3.11,"t":"2026-10-21T17:50:00Z","v":220,"vw":3.128182},{"c":3.18,"h":3.18,"l":3.15,"n":4,"o":3.15,"t":"2026-10-21T18:00:00Z","v":683,"vw":3.160484},{"c":3.1899,"h":3.1899,"l":3.1899,"n":1,"o":3.1899,"t":"2026-10-21T18:20:00Z","v":118,"vw":3.1899},{"c":3.152,"h":3.152,"l":3.152,"n":3,"o":3.152,"t":"2026-10-21T18:25:00Z","v":133,"vw":3.152},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-21T18:50:00Z","v":1064,"vw":3.17},{"c":3.135,"h":3.17,"l":3.135,"n":7,"o":3.17,"t":"2026-10-21T18:55:00Z","v":1395,"vw":3.150152},{"c":3.165,"h":3.17,"l":3.1599,"n":12,"o":3.1599,"t":"2026-10-21T19:05:00Z","v":2303,"vw":3.1612},{"c":3.175,"h":3.175,"l":3.16,"n":13,"o":3.16,"t":"2026-10-21T19:10:00Z","v":4215,"vw":3.161459},{"c":3.18,"h":3.18,"l":3.16,"n":10,"o":3.16,"t":"2026-10-21T19:15:00Z","v":1121,"vw":3.162484},{"c":3.14,"h":3.14,"l":3.14,"n":3,"o":3.14,"t":"2026-10-21T19:30:00Z","v":139,"vw":3.14},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-21T19:35:00Z","v":120,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-10-21T19:40:00Z","v":377,"vw":3.16},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-21T19:45:00Z","v":100,"vw":3.13},{"c":3.125,"h":3.125,"l":3.125,"n":3,"o":3.125,"t":"2026-10-21T19:50:00Z","v":289,"vw":3.125},{"c":3.12,"h":3.15,"l":3.12,"n":90,"o":3.13,"t":"2026-10-21T19:55:00Z","v":4408,"vw":3.134973},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-21T20:00:00Z","v":1707,"vw":3.12},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-21T21:55:00Z","v":250,"vw":3.18},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-22T12:05:00Z","v":480,"vw":3.1},{"c":3.12,"h":3.12,"l":3.08,"n":17,"o":3.08,"t":"2026-10-22T13:30:00Z","v":10476,"vw":3.091977},{"c":3.15,"h":3.15,"l":3.1394,"n":12,"o":3.1394,"t":"2026-10-22T13:35:00Z","v":3026,"vw":3.149098},{"c":3.09,"h":3.2,"l":3.09,"n":9,"o":3.2,"t":"2026-10-22T13:40:00Z","v":729,"vw":3.162963},{"c":3.09,"h":3.09,"l":3.08,"n":8,"o":3.09,"t":"2026-10-22T14:00:00Z","v":441,"vw":3.0875},{"c":3.09,"h":3.09,"l":3.0801,"n":16,"o":3.0801,"t":"2026-10-22T14:05:00Z","v":1890,"vw":3.083822},{"c":3.1,"h":3.1,"l":3.1,"n":5,"o":3.1,"t":"2026-10-22T14:10:00Z","v":453,"vw":3.1},{"c":3.06,"h":3.1,"l":3.06,"n":22,"o":3.1,"t":"2026-10-22T14:15:00Z","v":2844,"vw":3.081133},{"c":3.05,"h":3.08,"l":2.9,"n":456,"o":3.08,"t":"2026-10-22T14:20:00Z","v":27459,"vw":2.975204},{"c":3.04,"h":3.04,"l":3.01,"n":7,"o":3.01,"t":"2026-10-22T14:25:00Z","v":662,"vw":3.016667},{"c":3.025,"h":3.025,"l":3.025,"n":1,"o":3.025,"t":"2026-10-22T14:40:00Z","v":100,"vw":3.025},{"c":3.049,"h":3.05,"l":3.0427,"n":5,"o":3.0427,"t":"2026-10-22T14:45:00Z","v":2581,"vw":3.044167},{"c":3.01,"h":3.025,"l":3.01,"n":5,"o":3.025,"t":"2026-10-22T14:50:00Z","v":393,"vw":3.0175},{"c":3.015,"h":3.015,"l":3.015,"n":3,"o":3.015,"t":"2026-10-22T14:55:00Z","v":303,"vw":3.015},{"c":3.015,"h":3.015,"l":3.01,"n":6,"o":3.015,"t":"2026-10-22T15:00:00Z","v":519,"vw":3.012986},{"c":3.03,"h":3.05,"l":3.03,"n":18,"o":3.03,"t":"2026-10-22T15:05:00Z","v":1467,"vw":3.034655},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-22T15:10:00Z","v":100,"vw":3},{"c":3.015,"h":3.015,"l":3.015,"n":5,"o":3.015,"t":"2026-10-22T15:15:00Z","v":351,"vw":3.015},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-22T15:30:00Z","v":306,"vw":3},{"c":3.015,"h":3.02,"l":3,"n":8,"o":3.015,"t":"2026-10-22T15:40:00Z","v":575,"vw":3.013213},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-22T15:45:00Z","v":131,"vw":3},{"c":3.03,"h":3.03,"l":2.97,"n":21,"o":2.99,"t":"2026-10-22T15:50:00Z","v":4140,"vw":3.001208},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-10-22T16:00:00Z","v":286,"vw":2.98},{"c":3,"h":3.005,"l":2.99,"n":4,"o":3.005,"t":"2026-10-22T16:20:00Z","v":382,"vw":2.997022},{"c":2.9901,"h":2.9901,"l":2.9901,"n":1,"o":2.9901,"t":"2026-10-22T16:25:00Z","v":135,"vw":2.9901},{"c":3.01,"h":3.015,"l":2.995,"n":26,"o":2.995,"t":"2026-10-22T16:35:00Z","v":5140,"vw":2.99817},{"c":3.08,"h":3.08,"l":3.01,"n":17,"o":3.01,"t":"2026-10-22T16:40:00Z","v":6445,"vw":3.051019},{"c":3.04,"h":3.04,"l":3.01,"n":8,"o":3.04,"t":"2026-10-22T16:50:00Z","v":7226,"vw":3.038754},{"c":3.025,"h":3.025,"l":3.025,"n":2,"o":3.025,"t":"2026-10-22T17:00:00Z","v":139,"vw":3.025},{"c":3.055,"h":3.055,"l":3.0398,"n":24,"o":3.0398,"t":"2026-10-22T17:10:00Z","v":1433,"vw":3.048443},{"c":3.02,"h":3.04,"l":3.02,"n":14,"o":3.04,"t":"2026-10-22T17:20:00Z","v":1540,"vw":3.038563},{"c":3.0283,"h":3.0283,"l":3.02,"n":2,"o":3.02,"t":"2026-10-22T17:25:00Z","v":713,"vw":3.027136},{"c":3.04,"h":3.04,"l":3.03,"n":8,"o":3.03,"t":"2026-10-22T17:30:00Z","v":1417,"vw":3.031538},{"c":3.06,"h":3.06,"l":3.04,"n":12,"o":3.04,"t":"2026-10-22T17:45:00Z","v":2788,"vw":3.048656},{"c":3.04,"h":3.055,"l":3.04,"n":6,"o":3.0435,"t":"2026-10-22T17:50:00Z","v":635,"vw":3.046474},{"c":3.0624,"h":3.0624,"l":3.04,"n":4,"o":3.04,"t":"2026-10-22T17:55:00Z","v":436,"vw":3.0568},{"c":3.055,"h":3.055,"l":3.055,"n":3,"o":3.055,"t":"2026-10-22T18:00:00Z","v":120,"vw":3.055},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-10-22T18:20:00Z","v":179,"vw":3.06},{"c":3.0561,"h":3.06,"l":3.05,"n":12,"o":3.05,"t":"2026-10-22T18:25:00Z","v":1508,"vw":3.055723},{"c":3.0459,"h":3.0459,"l":3.0459,"n":1,"o":3.0459,"t":"2026-10-22T18:35:00Z","v":500,"vw":3.0459},{"c":3.05,"h":3.06,"l":3.05,"n":13,"o":3.06,"t":"2026-10-22T18:40:00Z","v":1811,"vw":3.05062},{"c":3.06,"h":3.06,"l":3.05,"n":4,"o":3.05,"t":"2026-10-22T18:45:00Z","v":301,"vw":3.056667},{"c":3.05,"h":3.05,"l":3.04,"n":4,"o":3.04,"t":"2026-10-22T18:55:00Z","v":373,"vw":3.043692},{"c":3.05,"h":3.0555,"l":3.05,"n":8,"o":3.0555,"t":"2026-10-22T19:00:00Z","v":1484,"vw":3.054389},{"c":3.07,"h":3.07,"l":3.045,"n":19,"o":3.045,"t":"2026-10-22T19:20:00Z","v":3414,"vw":3.052662},{"c":3.06,"h":3.07,"l":3.06,"n":3,"o":3.07,"t":"2026-10-22T19:25:00Z","v":216,"vw":3.065},{"c":3.045,"h":3.06,"l":3.045,"n":8,"o":3.06,"t":"2026-10-22T19:30:00Z","v":794,"vw":3.055833},{"c":3.06,"h":3.07,"l":3.0483,"n":8,"o":3.05,"t":"2026-10-22T19:35:00Z","v":2250,"vw":3.052219},{"c":3.08,"h":3.08,"l":3.0494,"n":14,"o":3.05,"t":"2026-10-22T19:40:00Z","v":2899,"vw":3.050772},{"c":3.06,"h":3.06,"l":3.05,"n":44,"o":3.05,"t":"2026-10-22T19:45:00Z","v":4859,"vw":3.05314},{"c":3.08,"h":3.08,"l":3.0501,"n":12,"o":3.08,"t":"2026-10-22T19:50:00Z","v":2414,"vw":3.054},{"c":3.07,"h":3.07,"l":3.06,"n":47,"o":3.07,"t":"2026-10-22T19:55:00Z","v":4187,"vw":3.062155},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-10-22T20:00:00Z","v":1915,"vw":3.05}],"history":[{"c":1.8018,"h":1.84,"l":1.78,"n":115,"o":1.8,"t":"2024-10-21T04:00:00Z","v":12924,"vw":1.801734},{"c":1.78,"h":1.8496,"l":1.78,"n":75,"o":1.84,"t":"2024-10-22T04:00:00Z","v":20703,"vw":1.823451},{"c":1.72,"h":1.8,"l":1.7,"n":156,"o":1.7808,"t":"2024-10-23T04:00:00Z","v":23396,"vw":1.77898},{"c":1.75,"h":1.75,"l":1.7036,"n":126,"o":1.7036,"t":"2024-10-24T04:00:00Z","v":10126,"vw":1.721722},{"c":1.77,"h":1.79,"l":1.69,"n":258,"o":1.74,"t":"2024-10-25T04:00:00Z","v":43500,"vw":1.751287},{"c":1.72,"h":1.7687,"l":1.7,"n":150,"o":1.76,"t":"2024-10-28T04:00:00Z","v":15059,"vw":1.717896},{"c":1.6917,"h":1.785,"l":1.67,"n":390,"o":1.69,"t":"2024-10-29T04:00:00Z","v":62078,"vw":1.710319},{"c":1.7,"h":1.73,"l":1.67,"n":125,"o":1.69,"t":"2024-10-30T04:00:00Z","v":22876,"vw":1.697591},{"c":1.705,"h":1.7407,"l":1.7,"n":121,"o":1.7,"t":"2024-10-31T04:00:00Z","v":8357,"vw":1.710497},{"c":1.68,"h":1.7237,"l":1.68,"n":117,"o":1.68,"t":"2024-11-01T04:00:00Z","v":10877,"vw":1.698083},{"c":1.58,"h":1.67,"l":1.5276,"n":855,"o":1.67,"t":"2024-11-04T05:00:00Z","v":122518,"vw":1.577976},{"c":1.53,"h":1.59,"l":1.475,"n":634,"o":1.58,"t":"2024-11-05T05:00:00Z","v":82069,"vw":1.536473},{"c":1.52,"h":1.62,"l":1.47,"n":162,"o":1.47,"t":"2024-11-06T05:00:00Z","v":19085,"vw":1.533008},{"c":1.555,"h":1.58,"l":1.53,"n":198,"o":1.58,"t":"2024-11-07T05:00:00Z","v":21330,"vw":1.543079},{"c":1.54,"h":1.5988,"l":1.5239,"n":122,"o":1.58,"t":"2024-11-08T05:00:00Z","v":10692,"vw":1.5566},{"c":1.54,"h":1.7,"l":1.5002,"n":398,"o":1.56,"t":"2024-11-11T05:00:00Z","v":40393,"vw":1.561334},{"c":1.545,"h":1.59,"l":1.5023,"n":172,"o":1.55,"t":"2024-11-12T05:00:00Z","v":18272,"vw":1.532455},{"c":1.54,"h":1.54,"l":1.5,"n":203,"o":1.53,"t":"2024-11-13T05:00:00Z","v":27909,"vw":1.52036},{"c":1.5201,"h":1.57,"l":1.49,"n":251,"o":1.51,"t":"2024-11-14T05:00:00Z","v":28445,"vw":1.516676},{"c":1.52,"h":1.5701,"l":1.49,"n":193,"o":1.5,"t":"2024-11-15T05:00:00Z","v":23521,"vw":1.505299},{"c":1.44,"h":1.56,"l":1.44,"n":293,"o":1.5,"t":"2024-11-18T05:00:00Z","v":50999,"vw":1.488243},{"c":1.4306,"h":1.5162,"l":1.41,"n":427,"o":1.44,"t":"2024-11-19T05:00:00Z","v":63914,"vw":1.451919},{"c":1.37,"h":1.5175,"l":1.37,"n":412,"o":1.42,"t":"2024-11-20T05:00:00Z","v":51895,"vw":1.404582},{"c":1.31,"h":1.47,"l":1.3,"n":471,"o":1.44,"t":"2024-11-21T05:00:00Z","v":52606,"vw":1.375466},{"c":1.5,"h":1.54,"l":1.2901,"n":465,"o":1.3,"t":"2024-11-22T05:00:00Z","v":95708,"vw":1.415813},{"c":1.48,"h":1.53,"l":1.47,"n":245,"o":1.51,"t":"2024-11-25T05:00:00Z","v":47330,"vw":1.488192},{"c":1.47,"h":1.49,"l":1.4309,"n":69,"o":1.47,"t":"2024-11-26T05:00:00Z","v":4779,"vw":1.456294},{"c":1.45,"h":1.45,"l":1.42,"n":138,"o":1.45,"t":"2024-11-27T05:00:00Z","v":17118,"vw":1.438971},{"c":1.6,"h":1.635,"l":1.48,"n":375,"o":1.48,"t":"2024-11-29T05:00:00Z","v":79788,"vw":1.567827},{"c":1.48,"h":1.63,"l":1.31,"n":879,"o":1.6,"t":"2024-12-02T05:00:00Z","v":164966,"vw":1.422978},{"c":1.4,"h":1.5,"l":1.4,"n":393,"o":1.48,"t":"2024-12-03T05:00:00Z","v":30654,"vw":1.443789},{"c":1.43,"h":1.45,"l":1.385,"n":240,"o":1.41,"t":"2024-12-04T05:00:00Z","v":25180,"vw":1.423457},{"c":1.41,"h":1.4485,"l":1.3744,"n":245,"o":1.4485,"t":"2024-12-05T05:00:00Z","v":35095,"vw":1.402205},{"c":1.35,"h":1.4,"l":1.32,"n":297,"o":1.39,"t":"2024-12-06T05:00:00Z","v":46951,"vw":1.366181},{"c":1.36,"h":1.38,"l":1.3,"n":260,"o":1.34,"t":"2024-12-09T05:00:00Z","v":26179,"vw":1.340672},{"c":1.34,"h":1.38,"l":1.34,"n":89,"o":1.38,"t":"2024-12-10T05:00:00Z","v":17567,"vw":1.363288},{"c":1.26,"h":1.3898,"l":1.23,"n":341,"o":1.32,"t":"2024-12-11T05:00:00Z","v":78864,"vw":1.281948},{"c":1.26,"h":1.33,"l":1.24,"n":213,"o":1.26,"t":"2024-12-12T05:00:00Z","v":26592,"vw":1.257697},{"c":1.2059,"h":1.27,"l":1.14,"n":644,"o":1.25,"t":"2024-12-13T05:00:00Z","v":140982,"vw":1.185667},{"c":1.18,"h":1.22,"l":1.165,"n":226,"o":1.18,"t":"2024-12-16T05:00:00Z","v":40607,"vw":1.186339},{"c":1.11,"h":1.17,"l":1.1001,"n":244,"o":1.17,"t":"2024-12-17T05:00:00Z","v":66151,"vw":1.137145},{"c":1.066,"h":1.14,"l":1.06,"n":448,"o":1.13,"t":"2024-12-18T05:00:00Z","v":114858,"vw":1.118354},{"c":1.105,"h":1.1461,"l":1.065,"n":283,"o":1.12,"t":"2024-12-19T05:00:00Z","v":72037,"vw":1.108447},{"c":1.14,"h":1.16,"l":1.0742,"n":278,"o":1.09,"t":"2024-12-20T05:00:00Z","v":40270,"vw":1.119755},{"c":1.13,"h":1.1582,"l":1.099,"n":284,"o":1.14,"t":"2024-12-23T05:00:00Z","v":59932,"vw":1.135523},{"c":1.18,"h":1.22,"l":1.11,"n":269,"o":1.11,"t":"2024-12-24T05:00:00Z","v":59839,"vw":1.165702},{"c":1.16,"h":1.23,"l":1.16,"n":265,"o":1.16,"t":"2024-12-26T05:00:00Z","v":58709,"vw":1.192622},{"c":1.18,"h":1.195,"l":1.1098,"n":357,"o":1.14,"t":"2024-12-27T05:00:00Z","v":134867,"vw":1.153956},{"c":1.16,"h":1.2,"l":1.16,"n":755,"o":1.18,"t":"2024-12-30T05:00:00Z","v":175802,"vw":1.1777},{"c":1.17,"h":1.21,"l":1.16,"n":291,"o":1.17,"t":"2024-12-31T05:00:00Z","v":76785,"vw":1.16952},{"c":1.2201,"h":1.23,"l":1.1793,"n":264,"o":1.19,"t":"2025-01-02T05:00:00Z","v":46174,"vw":1.213233},{"c":1.32,"h":1.38,"l":1.2,"n":609,"o":1.22,"t":"2025-01-03T05:00:00Z","v":116369,"vw":1.28407},{"c":1.36,"h":1.38,"l":1.3017,"n":304,"o":1.33,"t":"2025-01-06T05:00:00Z","v":67424,"vw":1.35103},{"c":1.42,"h":1.4399,"l":1.35,"n":371,"o":1.35,"t":"2025-01-07T05:00:00Z","v":79485,"vw":1.395709},{"c":1.37,"h":1.44,"l":1.34,"n":217,"o":1.44,"t":"2025-01-08T05:00:00Z","v":24837,"vw":1.396719},{"c":1.37,"h":1.39,"l":1.3227,"n":266,"o":1.38,"t":"2025-01-10T05:00:00Z","v":46156,"vw":1.35691},{"c":1.26,"h":1.39,"l":1.26,"n":208,"o":1.34,"t":"2025-01-13T05:00:00Z","v":22946,"vw":1.361182},{"c":1.3,"h":1.34,"l":1.28,"n":194,"o":1.3,"t":"2025-01-14T05:00:00Z","v":28219,"vw":1.308013},{"c":1.34,"h":1.34,"l":1.27,"n":156,"o":1.31,"t":"2025-01-15T05:00:00Z","v":11774,"vw":1.294922},{"c":1.3099,"h":1.36,"l":1.27,"n":181,"o":1.36,"t":"2025-01-16T05:00:00Z","v":20232,"vw":1.296521},{"c":1.31,"h":1.3397,"l":1.27,"n":134,"o":1.3397,"t":"2025-01-17T05:00:00Z","v":11855,"vw":1.303696},{"c":1.32,"h":1.3889,"l":1.27,"n":294,"o":1.3,"t":"2025-01-21T05:00:00Z","v":49943,"vw":1.32412},{"c":1.375,"h":1.39,"l":1.3344,"n":308,"o":1.3344,"t":"2025-01-22T05:00:00Z","v":46335,"vw":1.358493},{"c":1.385,"h":1.405,"l":1.33,"n":295,"o":1.38,"t":"2025-01-23T05:00:00Z","v":65113,"vw":1.353669},{"c":1.38,"h":1.41,"l":1.3707,"n":237,"o":1.41,"t":"2025-01-24T05:00:00Z","v":25498,"vw":1.387283},{"c":1.38,"h":1.4,"l":1.33,"n":311,"o":1.35,"t":"2025-01-27T05:00:00Z","v":37535,"vw":1.373365},{"c":1.385,"h":1.39,"l":1.36,"n":294,"o":1.36,"t":"2025-01-28T05:00:00Z","v":27331,"vw":1.374674},{"c":1.41,"h":1.42,"l":1.38,"n":339,"o":1.38,"t":"2025-01-29T05:00:00Z","v":62805,"vw":1.40565},{"c":1.4107,"h":1.43,"l":1.3801,"n":180,"o":1.3969,"t":"2025-01-30T05:00:00Z","v":21986,"vw":1.411417},{"c":1.32,"h":1.42,"l":1.32,"n":154,"o":1.4198,"t":"2025-01-31T05:00:00Z","v":19176,"vw":1.365328},{"c":1.385,"h":1.39,"l":1.32,"n":255,"o":1.32,"t":"2025-02-03T05:00:00Z","v":32348,"vw":1.368951},{"c":1.35,"h":1.43,"l":1.285,"n":204,"o":1.35,"t":"2025-02-04T05:00:00Z","v":70738,"vw":1.327028},{"c":1.37,"h":1.38,"l":1.33,"n":142,"o":1.375,"t":"2025-02-05T05:00:00Z","v":11100,"vw":1.353339},{"c":1.38,"h":1.39,"l":1.3006,"n":151,"o":1.35,"t":"2025-02-06T05:00:00Z","v":11896,"vw":1.363514},{"c":1.29,"h":1.36,"l":1.29,"n":118,"o":1.2914,"t":"2025-02-07T05:00:00Z","v":11201,"vw":1.31795},{"c":1.29,"h":1.32,"l":1.2,"n":399,"o":1.3105,"t":"2025-02-10T05:00:00Z","v":64265,"vw":1.27229},{"c":1.29,"h":1.37,"l":1.29,"n":115,"o":1.31,"t":"2025-02-11T05:00:00Z","v":9483,"vw":1.311884},{"c":1.31,"h":1.4,"l":1.31,"n":301,"o":1.32,"t":"2025-02-12T05:00:00Z","v":32332,"vw":1.365699},{"c":1.325,"h":1.3594,"l":1.3,"n":125,"o":1.34,"t":"2025-02-13T05:00:00Z","v":14064,"vw":1.326456},{"c":1.29,"h":1.34,"l":1.27,"n":147,"o":1.27,"t":"2025-02-14T05:00:00Z","v":48482,"vw":1.289526},{"c":1.275,"h":1.3118,"l":1.26,"n":187,"o":1.28,"t":"2025-02-18T05:00:00Z","v":33881,"vw":1.287214},{"c":1.2601,"h":1.33,"l":1.2601,"n":113,"o":1.29,"t":"2025-02-19T05:00:00Z","v":18547,"vw":1.28913},{"c":1.35,"h":1.38,"l":1.2601,"n":190,"o":1.29,"t":"2025-02-20T05:00:00Z","v":41162,"vw":1.318186},{"c":1.3348,"h":1.3724,"l":1.32,"n":121,"o":1.33,"t":"2025-02-21T05:00:00Z","v":33747,"vw":1.345484},{"c":1.35,"h":1.38,"l":1.26,"n":243,"o":1.32,"t":"2025-02-24T05:00:00Z","v":56032,"vw":1.339939},{"c":1.33,"h":1.3565,"l":1.315,"n":127,"o":1.341,"t":"2025-02-25T05:00:00Z","v":10466,"vw":1.341563},{"c":1.38,"h":1.41,"l":1.305,"n":191,"o":1.31,"t":"2025-02-26T05:00:00Z","v":37721,"vw":1.35497},{"c":1.322,"h":1.4,"l":1.31,"n":189,"o":1.35,"t":"2025-02-27T05:00:00Z","v":21920,"vw":1.33977},{"c":1.3,"h":1.39,"l":1.25,"n":228,"o":1.32,"t":"2025-02-28T05:00:00Z","v":72903,"vw":1.289216},{"c":1.27,"h":1.4,"l":1.23,"n":225,"o":1.29,"t":"2025-03-03T05:00:00Z","v":31099,"vw":1.290164},{"c":1.245,"h":1.25,"l":1.1749,"n":105,"o":1.25,"t":"2025-03-04T05:00:00Z","v":7867,"vw":1.232556},{"c":1.2201,"h":1.27,"l":1.19,"n":162,"o":1.22,"t":"2025-03-05T05:00:00Z","v":47757,"vw":1.245785},{"c":1.2511,"h":1.36,"l":1.24,"n":114,"o":1.24,"t":"2025-03-06T05:00:00Z","v":11472,"vw":1.300668},{"c":1.29,"h":1.3172,"l":1.25,"n":135,"o":1.2512,"t":"2025-03-07T05:00:00Z","v":17969,"vw":1.272663},{"c":1.2452,"h":1.34,"l":1.1837,"n":232,"o":1.31,"t":"2025-03-10T04:00:00Z","v":52090,"vw":1.263945},{"c":1.21,"h":1.28,"l":1.2,"n":140,"o":1.24,"t":"2025-03-11T04:00:00Z","v":37729,"vw":1.236853},{"c":1.2132,"h":1.24,"l":1.1732,"n":95,"o":1.19,"t":"2025-03-12T04:00:00Z","v":17897,"vw":1.199498},{"c":1.22,"h":1.24,"l":1.2,"n":88,"o":1.21,"t":"2025-03-13T04:00:00Z","v":19146,"vw":1.214905},{"c":1.29,"h":1.29,"l":1.2397,"n":93,"o":1.25,"t":"2025-03-14T04:00:00Z","v":9067,"vw":1.259505},{"c":1.26,"h":1.265,"l":1.2274,"n":82,"o":1.25,"t":"2025-03-17T04:00:00Z","v":8649,"vw":1.2438},{"c":1.23,"h":1.246,"l":1.2,"n":83,"o":1.246,"t":"2025-03-18T04:00:00Z","v":13346,"vw":1.204202},{"c":1.2102,"h":1.2439,"l":1.2,"n":53,"o":1.24,"t":"2025-03-19T04:00:00Z","v":4864,"vw":1.220041},{"c":1.25,"h":1.25,"l":1.2,"n":71,"o":1.23,"t":"2025-03-20T04:00:00Z","v":5441,"vw":1.220106},{"c":1.2452,"h":1.2452,"l":1.2148,"n":67,"o":1.2148,"t":"2025-03-21T04:00:00Z","v":2214,"vw":1.233292},{"c":1.24,"h":1.25,"l":1.21,"n":89,"o":1.22,"t":"2025-03-24T04:00:00Z","v":10901,"vw":1.236924},{"c":1.19,"h":1.25,"l":1.18,"n":146,"o":1.2,"t":"2025-03-25T04:00:00Z","v":21163,"vw":1.204064},{"c":1.16,"h":1.2397,"l":1.13,"n":164,"o":1.13,"t":"2025-03-26T04:00:00Z","v":50226,"vw":1.171289},{"c":1.205,"h":1.2112,"l":1.15,"n":157,"o":1.15,"t":"2025-03-27T04:00:00Z","v":17596,"vw":1.199368},{"c":1.205,"h":1.21,"l":1.2,"n":121,"o":1.21,"t":"2025-03-28T04:00:00Z","v":8878,"vw":1.201572},{"c":1.2099,"h":1.22,"l":1.15,"n":95,"o":1.15,"t":"2025-03-31T04:00:00Z","v":16732,"vw":1.19919},{"c":1.21,"h":1.27,"l":1.18,"n":160,"o":1.18,"t":"2025-04-01T04:00:00Z","v":27328,"vw":1.215838},{"c":1.2094,"h":1.2334,"l":1.2,"n":206,"o":1.2002,"t":"2025-04-02T04:00:00Z","v":16836,"vw":1.203469},{"c":1.185,"h":1.23,"l":1.16,"n":102,"o":1.18,"t":"2025-04-03T04:00:00Z","v":9117,"vw":1.181061},{"c":1.1495,"h":1.23,"l":1.0901,"n":315,"o":1.22,"t":"2025-04-04T04:00:00Z","v":239043,"vw":1.151126},{"c":1.165,"h":1.17,"l":1.0001,"n":269,"o":1.12,"t":"2025-04-07T04:00:00Z","v":48435,"vw":1.132838},{"c":1.16,"h":1.18,"l":1.13,"n":164,"o":1.16,"t":"2025-04-08T04:00:00Z","v":24544,"vw":1.163279},{"c":1.09,"h":1.19,"l":1.09,"n":320,"o":1.15,"t":"2025-04-09T04:00:00Z","v":78514,"vw":1.128882},{"c":1.13,"h":1.1712,"l":1.1,"n":154,"o":1.1,"t":"2025-04-10T04:00:00Z","v":32751,"vw":1.106345},{"c":1.119,"h":1.1478,"l":1.112,"n":74,"o":1.1478,"t":"2025-04-11T04:00:00Z","v":9197,"vw":1.129951},{"c":1.19,"h":1.19,"l":1.11,"n":137,"o":1.11,"t":"2025-04-14T04:00:00Z","v":51350,"vw":1.144363},{"c":1.14,"h":1.21,"l":1.12,"n":85,"o":1.21,"t":"2025-04-15T04:00:00Z","v":10491,"vw":1.159615},{"c":1.13,"h":1.155,"l":1.1101,"n":58,"o":1.155,"t":"2025-04-16T04:00:00Z","v":6173,"vw":1.123272},{"c":1.115,"h":1.17,"l":1.11,"n":95,"o":1.16,"t":"2025-04-17T04:00:00Z","v":11314,"vw":1.125521},{"c":1.1,"h":1.1208,"l":1.1,"n":74,"o":1.11,"t":"2025-04-21T04:00:00Z","v":5656,"vw":1.11077},{"c":1.14,"h":1.16,"l":1.045,"n":252,"o":1.1,"t":"2025-04-22T04:00:00Z","v":67592,"vw":1.102616},{"c":1.13,"h":1.16,"l":1.11,"n":115,"o":1.1399,"t":"2025-04-23T04:00:00Z","v":7907,"vw":1.133871},{"c":1.145,"h":1.15,"l":1.1001,"n":101,"o":1.125,"t":"2025-04-24T04:00:00Z","v":7438,"vw":1.131596},{"c":1.145,"h":1.15,"l":1.111,"n":115,"o":1.1358,"t":"2025-04-25T04:00:00Z","v":6903,"vw":1.138248},{"c":1.13,"h":1.15,"l":1.13,"n":135,"o":1.14,"t":"2025-04-28T04:00:00Z","v":20474,"vw":1.142978},{"c":1.13,"h":1.13,"l":1.11,"n":85,"o":1.11,"t":"2025-04-29T04:00:00Z","v":7355,"vw":1.117811},{"c":1.09,"h":1.12,"l":1.08,"n":93,"o":1.12,"t":"2025-04-30T04:00:00Z","v":10602,"vw":1.09807},{"c":1.0701,"h":1.11,"l":1.07,"n":137,"o":1.11,"t":"2025-05-01T04:00:00Z","v":12991,"vw":1.088092},{"c":1.11,"h":1.11,"l":1.09,"n":54,"o":1.09,"t":"2025-05-02T04:00:00Z","v":11092,"vw":1.096903},{"c":1.1,"h":1.13,"l":1.0801,"n":112,"o":1.13,"t":"2025-05-05T04:00:00Z","v":21938,"vw":1.10809},{"c":1.09,"h":1.12,"l":1.08,"n":58,"o":1.08,"t":"2025-05-06T04:00:00Z","v":5402,"vw":1.092661},{"c":1.09,"h":1.135,"l":1.07,"n":70,"o":1.09,"t":"2025-05-07T04:00:00Z","v":5889,"vw":1.094861},{"c":1.0901,"h":1.1,"l":1.08,"n":73,"o":1.08,"t":"2025-05-08T04:00:00Z","v":4048,"vw":1.090656},{"c":1.175,"h":1.175,"l":1.09,"n":106,"o":1.1,"t":"2025-05-09T04:00:00Z","v":12050,"vw":1.11321},{"c":1.14,"h":1.2,"l":1.1201,"n":158,"o":1.2,"t":"2025-05-12T04:00:00Z","v":21140,"vw":1.145649},{"c":1.115,"h":1.1308,"l":1.1,"n":134,"o":1.1308,"t":"2025-05-13T04:00:00Z","v":6974,"vw":1.118866},{"c":1.095,"h":1.12,"l":1.0701,"n":201,"o":1.11,"t":"2025-05-14T04:00:00Z","v":30677,"vw":1.091563},{"c":1.09,"h":1.11,"l":1.07,"n":146,"o":1.11,"t":"2025-05-15T04:00:00Z","v":15448,"vw":1.086329},{"c":1.05,"h":1.095,"l":1.05,"n":228,"o":1.08,"t":"2025-05-16T04:00:00Z","v":23591,"vw":1.064209},{"c":1.03,"h":1.08,"l":1.02,"n":176,"o":1.05,"t":"2025-05-19T04:00:00Z","v":26338,"vw":1.037449},{"c":1.0599,"h":1.0599,"l":1.02,"n":106,"o":1.0201,"t":"2025-05-20T04:00:00Z","v":20843,"vw":1.043826},{"c":1.05,"h":1.06,"l":1.02,"n":121,"o":1.05,"t":"2025-05-21T04:00:00Z","v":13117,"vw":1.039908},{"c":1.01,"h":1.07,"l":1,"n":265,"o":1.02,"t":"2025-05-22T04:00:00Z","v":41833,"vw":1.0226},{"c":1.02,"h":1.0398,"l":1.01,"n":84,"o":1.01,"t":"2025-05-23T04:00:00Z","v":7519,"vw":1.017385},{"c":1.04,"h":1.06,"l":0.99,"n":351,"o":1.06,"t":"2025-05-27T04:00:00Z","v":53381,"vw":1.022501},{"c":1.1526,"h":1.1526,"l":1.0318,"n":368,"o":1.06,"t":"2025-05-28T04:00:00Z","v":48595,"vw":1.083401},{"c":1.07,"h":1.14,"l":1.07,"n":216,"o":1.127,"t":"2025-05-29T04:00:00Z","v":37701,"vw":1.104508},{"c":1.08,"h":1.09,"l":1.07,"n":65,"o":1.07,"t":"2025-05-30T04:00:00Z","v":5037,"vw":1.077018},{"c":1.12,"h":1.14,"l":1.085,"n":186,"o":1.13,"t":"2025-06-02T04:00:00Z","v":25927,"vw":1.120323},{"c":1.09,"h":1.15,"l":1.07,"n":221,"o":1.15,"t":"2025-06-03T04:00:00Z","v":19165,"vw":1.104607},{"c":1.25,"h":1.27,"l":1.1,"n":425,"o":1.11,"t":"2025-06-04T04:00:00Z","v":93582,"vw":1.159918},{"c":1.17,"h":1.25,"l":1.16,"n":147,"o":1.25,"t":"2025-06-05T04:00:00Z","v":21094,"vw":1.173841},{"c":1.17,"h":1.19,"l":1.15,"n":85,"o":1.15,"t":"2025-06-06T04:00:00Z","v":6895,"vw":1.177119},{"c":1.16,"h":1.19,"l":1.15,"n":104,"o":1.15,"t":"2025-06-09T04:00:00Z","v":9472,"vw":1.17531},{"c":1.17,"h":1.1899,"l":1.15,"n":110,"o":1.1895,"t":"2025-06-10T04:00:00Z","v":17279,"vw":1.16399},{"c":1.16,"h":1.1961,"l":1.155,"n":99,"o":1.1961,"t":"2025-06-11T04:00:00Z","v":7017,"vw":1.172723},{"c":1.13,"h":1.17,"l":1.13,"n":84,"o":1.1533,"t":"2025-06-12T04:00:00Z","v":15790,"vw":1.154396},{"c":1.35,"h":1.36,"l":1.13,"n":851,"o":1.14,"t":"2025-06-13T04:00:00Z","v":218844,"vw":1.25366},{"c":1.2801,"h":1.32,"l":1.17,"n":2626,"o":1.3,"t":"2025-06-16T04:00:00Z","v":404767,"vw":1.242808},{"c":1.34,"h":1.35,"l":1.13,"n":672,"o":1.24,"t":"2025-06-17T04:00:00Z","v":196674,"vw":1.238737},{"c":1.23,"h":1.27,"l":1.16,"n":403,"o":1.2562,"t":"2025-06-18T04:00:00Z","v":92776,"vw":1.212046},{"c":1.15,"h":1.2,"l":1.125,"n":213,"o":1.2,"t":"2025-06-20T04:00:00Z","v":43273,"vw":1.162732},{"c":1.29,"h":1.4,"l":1.1436,"n":715,"o":1.15,"t":"2025-06-23T04:00:00Z","v":193143,"vw":1.277545},{"c":1.245,"h":1.31,"l":1.2102,"n":194,"o":1.3,"t":"2025-06-24T04:00:00Z","v":40988,"vw":1.250904},{"c":1.155,"h":1.245,"l":1.15,"n":253,"o":1.245,"t":"2025-06-25T04:00:00Z","v":38391,"vw":1.199109},{"c":1.16,"h":1.2,"l":1.16,"n":165,"o":1.2,"t":"2025-06-26T04:00:00Z","v":15520,"vw":1.175185},{"c":1.1704,"h":1.2,"l":1.16,"n":127,"o":1.16,"t":"2025-06-27T04:00:00Z","v":29309,"vw":1.18133},{"c":1.1502,"h":1.2,"l":1.15,"n":150,"o":1.1895,"t":"2025-06-30T04:00:00Z","v":11501,"vw":1.16629},{"c":1.165,"h":1.18,"l":1.1434,"n":115,"o":1.18,"t":"2025-07-01T04:00:00Z","v":13280,"vw":1.158773},{"c":1.16,"h":1.1925,"l":1.14,"n":153,"o":1.15,"t":"2025-07-02T04:00:00Z","v":24708,"vw":1.156419},{"c":1.17,"h":1.18,"l":1.15,"n":59,"o":1.15,"t":"2025-07-03T04:00:00Z","v":4569,"vw":1.164521},{"c":1.12,"h":1.2,"l":1.11,"n":208,"o":1.18,"t":"2025-07-07T04:00:00Z","v":13454,"vw":1.145435},{"c":1.15,"h":1.16,"l":1.11,"n":111,"o":1.12,"t":"2025-07-08T04:00:00Z","v":15327,"vw":1.131894},{"c":1.125,"h":1.16,"l":1.11,"n":186,"o":1.15,"t":"2025-07-09T04:00:00Z","v":31649,"vw":1.130926},{"c":1.135,"h":1.16,"l":1.11,"n":189,"o":1.11,"t":"2025-07-10T04:00:00Z","v":28675,"vw":1.134671},{"c":1.15,"h":1.15,"l":1.11,"n":170,"o":1.11,"t":"2025-07-11T04:00:00Z","v":19699,"vw":1.138673},{"c":1.13,"h":1.1488,"l":1.12,"n":144,"o":1.12,"t":"2025-07-14T04:00:00Z","v":12786,"vw":1.132236},{"c":1.125,"h":1.25,"l":1.1,"n":411,"o":1.14,"t":"2025-07-15T04:00:00Z","v":54054,"vw":1.157486},{"c":1.15,"h":1.18,"l":1.12,"n":201,"o":1.13,"t":"2025-07-16T04:00:00Z","v":53406,"vw":1.14626},{"c":1.145,"h":1.16,"l":1.11,"n":190,"o":1.13,"t":"2025-07-17T04:00:00Z","v":25224,"vw":1.13536},{"c":1.13,"h":1.16,"l":1.13,"n":163,"o":1.15,"t":"2025-07-18T04:00:00Z","v":17167,"vw":1.151301},{"c":1.125,"h":1.15,"l":1.11,"n":174,"o":1.14,"t":"2025-07-21T04:00:00Z","v":37670,"vw":1.122594},{"c":1.12,"h":1.1472,"l":1.1,"n":171,"o":1.1472,"t":"2025-07-22T04:00:00Z","v":20132,"vw":1.117738},{"c":1.13,"h":1.15,"l":1.12,"n":113,"o":1.15,"t":"2025-07-23T04:00:00Z","v":22820,"vw":1.129068},{"c":1.1201,"h":1.23,"l":1.11,"n":266,"o":1.14,"t":"2025-07-24T04:00:00Z","v":44746,"vw":1.143395},{"c":1.11,"h":1.13,"l":1.09,"n":162,"o":1.12,"t":"2025-07-25T04:00:00Z","v":17961,"vw":1.107022},{"c":1.08,"h":1.1089,"l":1.07,"n":179,"o":1.1,"t":"2025-07-28T04:00:00Z","v":18740,"vw":1.080679},{"c":1.05,"h":1.11,"l":1.05,"n":262,"o":1.07,"t":"2025-07-29T04:00:00Z","v":33647,"vw":1.068191},{"c":1.05,"h":1.09,"l":1.0001,"n":282,"o":1.09,"t":"2025-07-30T04:00:00Z","v":40746,"vw":1.035351},{"c":1.025,"h":1.05,"l":1.02,"n":108,"o":1.05,"t":"2025-07-31T04:00:00Z","v":14059,"vw":1.030998},{"c":1.04,"h":1.09,"l":1.0212,"n":148,"o":1.09,"t":"2025-08-01T04:00:00Z","v":24472,"vw":1.056733},{"c":1.03,"h":1.05,"l":1.01,"n":354,"o":1.03,"t":"2025-08-04T04:00:00Z","v":36445,"vw":1.027285},{"c":1.03,"h":1.05,"l":1,"n":244,"o":1.01,"t":"2025-08-05T04:00:00Z","v":35968,"vw":1.012784},{"c":1.06,"h":1.06,"l":1.01,"n":201,"o":1.02,"t":"2025-08-06T04:00:00Z","v":23652,"vw":1.03525},{"c":1.06,"h":1.09,"l":1.0502,"n":118,"o":1.09,"t":"2025-08-07T04:00:00Z","v":11119,"vw":1.082659},{"c":1,"h":1.054,"l":1,"n":276,"o":1.05,"t":"2025-08-08T04:00:00Z","v":37435,"vw":1.01774},{"c":1.02,"h":1.025,"l":1,"n":101,"o":1,"t":"2025-08-11T04:00:00Z","v":40192,"vw":1.004647},{"c":1.035,"h":1.0594,"l":1.0083,"n":109,"o":1.0341,"t":"2025-08-12T04:00:00Z","v":11921,"vw":1.030174},{"c":1,"h":1.04,"l":1,"n":241,"o":1.01,"t":"2025-08-13T04:00:00Z","v":24037,"vw":1.012141},{"c":1.015,"h":1.02,"l":1,"n":95,"o":1,"t":"2025-08-14T04:00:00Z","v":16746,"vw":1.004965},{"c":1.01,"h":1.04,"l":1.0039,"n":121,"o":1.01,"t":"2025-08-15T04:00:00Z","v":54185,"vw":1.031516},{"c":1.035,"h":1.04,"l":1.01,"n":159,"o":1.01,"t":"2025-08-18T04:00:00Z","v":38926,"vw":1.0379},{"c":1.05,"h":1.1073,"l":1.02,"n":267,"o":1.04,"t":"2025-08-19T04:00:00Z","v":140209,"vw":1.072237},{"c":1.04,"h":1.075,"l":1.04,"n":163,"o":1.06,"t":"2025-08-20T04:00:00Z","v":15334,"vw":1.063666},{"c":1.05,"h":1.0699,"l":1.0403,"n":93,"o":1.0699,"t":"2025-08-21T04:00:00Z","v":16133,"vw":1.051065},{"c":1.014,"h":1.05,"l":1,"n":349,"o":1.05,"t":"2025-08-22T04:00:00Z","v":82998,"vw":1.01597},{"c":1.025,"h":1.0293,"l":1.0101,"n":109,"o":1.0139,"t":"2025-08-25T04:00:00Z","v":8074,"vw":1.015966},{"c":1.03,"h":1.045,"l":1.0108,"n":106,"o":1.03,"t":"2025-08-26T04:00:00Z","v":23224,"vw":1.023475},{"c":1.04,"h":1.05,"l":1.01,"n":186,"o":1.0201,"t":"2025-08-27T04:00:00Z","v":44667,"vw":1.037484},{"c":1.04,"h":1.0564,"l":1.04,"n":73,"o":1.04,"t":"2025-08-28T04:00:00Z","v":4840,"vw":1.044925},{"c":1.04,"h":1.05,"l":1.03,"n":154,"o":1.04,"t":"2025-08-29T04:00:00Z","v":16800,"vw":1.043002},{"c":1.01,"h":1.04,"l":1,"n":256,"o":1.02,"t":"2025-09-02T04:00:00Z","v":74837,"vw":1.020324},{"c":1.015,"h":1.0274,"l":1.0001,"n":93,"o":1.0274,"t":"2025-09-03T04:00:00Z","v":13041,"vw":1.010011},{"c":1.02,"h":1.0399,"l":1,"n":155,"o":1.02,"t":"2025-09-04T04:00:00Z","v":28500,"vw":1.019704},{"c":1.055,"h":1.08,"l":1.0098,"n":202,"o":1.01,"t":"2025-09-05T04:00:00Z","v":45172,"vw":1.052113},{"c":1.03,"h":1.0499,"l":1.02,"n":130,"o":1.02,"t":"2025-09-08T04:00:00Z","v":17789,"vw":1.031848},{"c":1.0492,"h":1.05,"l":1.02,"n":178,"o":1.02,"t":"2025-09-09T04:00:00Z","v":16825,"vw":1.040952},{"c":1.0649,"h":1.08,"l":1.0505,"n":163,"o":1.0599,"t":"2025-09-10T04:00:00Z","v":21363,"vw":1.067236},{"c":1.08,"h":1.09,"l":1.044,"n":172,"o":1.044,"t":"2025-09-11T04:00:00Z","v":21869,"vw":1.071379},{"c":1.0507,"h":1.0801,"l":1.01,"n":260,"o":1.06,"t":"2025-09-12T04:00:00Z","v":55309,"vw":1.061529},{"c":1.065,"h":1.08,"l":1.05,"n":155,"o":1.05,"t":"2025-09-15T04:00:00Z","v":14820,"vw":1.072205},{"c":1.06,"h":1.08,"l":1.059,"n":134,"o":1.06,"t":"2025-09-16T04:00:00Z","v":20366,"vw":1.067612},{"c":1.05,"h":1.07,"l":1.04,"n":194,"o":1.04,"t":"2025-09-17T04:00:00Z","v":38704,"vw":1.060788},{"c":1.1337,"h":1.14,"l":1.03,"n":289,"o":1.03,"t":"2025-09-18T04:00:00Z","v":78924,"vw":1.079393},{"c":1.3,"h":1.3,"l":1.1301,"n":23023,"o":1.14,"t":"2025-09-19T04:00:00Z","v":4853531,"vw":1.227028},{"c":1.22,"h":1.26,"l":1.11,"n":2098,"o":1.15,"t":"2025-09-22T04:00:00Z","v":494450,"vw":1.159974},{"c":1.19,"h":1.215,"l":1.1451,"n":566,"o":1.18,"t":"2025-09-23T04:00:00Z","v":54335,"vw":1.174206},{"c":1.17,"h":1.2,"l":1.15,"n":573,"o":1.18,"t":"2025-09-24T04:00:00Z","v":75424,"vw":1.168954},{"c":1.16,"h":1.1898,"l":1.15,"n":271,"o":1.15,"t":"2025-09-25T04:00:00Z","v":70725,"vw":1.160228},{"c":1.11,"h":1.15,"l":1.07,"n":339,"o":1.14,"t":"2025-09-26T04:00:00Z","v":59279,"vw":1.113065},{"c":1.04,"h":1.11,"l":1.0399,"n":421,"o":1.06,"t":"2025-09-29T04:00:00Z","v":77395,"vw":1.069783},{"c":1.07,"h":1.0898,"l":1.01,"n":236,"o":1.03,"t":"2025-09-30T04:00:00Z","v":63841,"vw":1.041193},{"c":1.05,"h":1.09,"l":1.05,"n":249,"o":1.0736,"t":"2025-10-01T04:00:00Z","v":55824,"vw":1.065552},{"c":1.075,"h":1.08,"l":1.04,"n":189,"o":1.04,"t":"2025-10-02T04:00:00Z","v":29094,"vw":1.061363},{"c":1.0709,"h":1.09,"l":1.04,"n":217,"o":1.05,"t":"2025-10-03T04:00:00Z","v":37598,"vw":1.062597},{"c":1.07,"h":1.09,"l":1.03,"n":295,"o":1.03,"t":"2025-10-06T04:00:00Z","v":58298,"vw":1.052481},{"c":1.1007,"h":1.12,"l":1.06,"n":413,"o":1.09,"t":"2025-10-07T04:00:00Z","v":92135,"vw":1.084531},{"c":1.155,"h":1.16,"l":1.0606,"n":384,"o":1.11,"t":"2025-10-08T04:00:00Z","v":61164,"vw":1.123982},{"c":1.16,"h":1.17,"l":1.13,"n":362,"o":1.13,"t":"2025-10-09T04:00:00Z","v":37070,"vw":1.158965},{"c":1.13,"h":1.175,"l":1.13,"n":253,"o":1.14,"t":"2025-10-10T04:00:00Z","v":30158,"vw":1.151101},{"c":1.1401,"h":1.16,"l":1.14,"n":154,"o":1.14,"t":"2025-10-13T04:00:00Z","v":13173,"vw":1.147406},{"c":1.2,"h":1.23,"l":1.1123,"n":756,"o":1.14,"t":"2025-10-14T04:00:00Z","v":172786,"vw":1.18185},{"c":1.33,"h":1.35,"l":1.17,"n":1145,"o":1.17,"t":"2025-10-15T04:00:00Z","v":184277,"vw":1.284439},{"c":1.28,"h":1.35,"l":1.28,"n":570,"o":1.34,"t":"2025-10-16T04:00:00Z","v":89216,"vw":1.317149},{"c":1.21,"h":1.27,"l":1.21,"n":164,"o":1.26,"t":"2025-10-17T04:00:00Z","v":29905,"vw":1.235754},{"c":1.24,"h":1.26,"l":1.22,"n":223,"o":1.24,"t":"2025-10-20T04:00:00Z","v":22839,"vw":1.244753},{"c":1.2235,"h":1.2476,"l":1.22,"n":156,"o":1.22,"t":"2025-10-21T04:00:00Z","v":8986,"vw":1.231323},{"c":1.1,"h":1.24,"l":1.1,"n":333,"o":1.23,"t":"2025-10-22T04:00:00Z","v":61351,"vw":1.153989},{"c":1.17,"h":1.19,"l":1.14,"n":241,"o":1.14,"t":"2025-10-23T04:00:00Z","v":20811,"vw":1.162358},{"c":1.18,"h":1.19,"l":1.1526,"n":140,"o":1.19,"t":"2025-10-24T04:00:00Z","v":15274,"vw":1.178212},{"c":1.14,"h":1.2,"l":1.13,"n":188,"o":1.2,"t":"2025-10-27T04:00:00Z","v":28954,"vw":1.148067},{"c":1.1594,"h":1.1712,"l":1.13,"n":573,"o":1.13,"t":"2025-10-28T04:00:00Z","v":24286,"vw":1.153203},{"c":1.11,"h":1.15,"l":1.11,"n":195,"o":1.13,"t":"2025-10-29T04:00:00Z","v":33814,"vw":1.130651},{"c":1.05,"h":1.13,"l":1.04,"n":311,"o":1.1,"t":"2025-10-30T04:00:00Z","v":54795,"vw":1.088489},{"c":1.22,"h":1.2629,"l":1.08,"n":445,"o":1.08,"t":"2025-10-31T04:00:00Z","v":117755,"vw":1.173093},{"c":1.18,"h":1.22,"l":1.18,"n":278,"o":1.22,"t":"2025-11-03T05:00:00Z","v":40179,"vw":1.190382},{"c":1.15,"h":1.1999,"l":1.15,"n":274,"o":1.18,"t":"2025-11-04T05:00:00Z","v":46974,"vw":1.180508},{"c":1.19,"h":1.22,"l":1.16,"n":140,"o":1.16,"t":"2025-11-05T05:00:00Z","v":28850,"vw":1.184856},{"c":1.19,"h":1.2282,"l":1.18,"n":144,"o":1.2282,"t":"2025-11-06T05:00:00Z","v":17914,"vw":1.191171},{"c":1.19,"h":1.2,"l":1.18,"n":229,"o":1.18,"t":"2025-11-07T05:00:00Z","v":20850,"vw":1.18822},{"c":1.19,"h":1.2105,"l":1.19,"n":179,"o":1.2,"t":"2025-11-10T05:00:00Z","v":41380,"vw":1.199533},{"c":1.2001,"h":1.21,"l":1.18,"n":88,"o":1.18,"t":"2025-11-11T05:00:00Z","v":10879,"vw":1.202333},{"c":1.2,"h":1.22,"l":1.19,"n":105,"o":1.2,"t":"2025-11-12T05:00:00Z","v":13118,"vw":1.20253},{"c":1.195,"h":1.23,"l":1.18,"n":380,"o":1.2,"t":"2025-11-13T05:00:00Z","v":60438,"vw":1.197864},{"c":1.2,"h":1.22,"l":1.18,"n":155,"o":1.1848,"t":"2025-11-14T05:00:00Z","v":18415,"vw":1.20404},{"c":1.185,"h":1.21,"l":1.18,"n":144,"o":1.2,"t":"2025-11-17T05:00:00Z","v":17399,"vw":1.187961},{"c":1.19,"h":1.23,"l":1.18,"n":183,"o":1.18,"t":"2025-11-18T05:00:00Z","v":27941,"vw":1.197841},{"c":1.17,"h":1.21,"l":1.14,"n":208,"o":1.21,"t":"2025-11-19T05:00:00Z","v":62181,"vw":1.168562},{"c":1.18,"h":1.21,"l":1.1502,"n":140,"o":1.19,"t":"2025-11-20T05:00:00Z","v":24808,"vw":1.167655},{"c":1.175,"h":1.185,"l":1.15,"n":130,"o":1.17,"t":"2025-11-21T05:00:00Z","v":13476,"vw":1.174553},{"c":1.21,"h":1.22,"l":1.16,"n":341,"o":1.18,"t":"2025-11-24T05:00:00Z","v":31358,"vw":1.189958},{"c":1.23,"h":1.25,"l":1.19,"n":346,"o":1.19,"t":"2025-11-25T05:00:00Z","v":52014,"vw":1.22898},{"c":1.34,"h":1.4,"l":1.23,"n":954,"o":1.25,"t":"2025-11-26T05:00:00Z","v":329129,"vw":1.316455},{"c":1.36,"h":1.4,"l":1.33,"n":2108,"o":1.38,"t":"2025-11-28T05:00:00Z","v":616910,"vw":1.379381},{"c":1.38,"h":1.4,"l":1.3,"n":1832,"o":1.37,"t":"2025-12-01T05:00:00Z","v":986528,"vw":1.365427},{"c":1.63,"h":1.68,"l":1.37,"n":6495,"o":1.38,"t":"2025-12-02T05:00:00Z","v":1995360,"vw":1.547226},{"c":1.58,"h":1.6585,"l":1.54,"n":1423,"o":1.63,"t":"2025-12-03T05:00:00Z","v":290267,"vw":1.581147},{"c":1.84,"h":1.84,"l":1.56,"n":2341,"o":1.63,"t":"2025-12-04T05:00:00Z","v":683346,"vw":1.718567},{"c":1.8,"h":1.85,"l":1.73,"n":1313,"o":1.85,"t":"2025-12-05T05:00:00Z","v":195465,"vw":1.789989},{"c":1.8808,"h":1.93,"l":1.72,"n":1606,"o":1.8,"t":"2025-12-08T05:00:00Z","v":237596,"vw":1.829945},{"c":1.86,"h":1.99,"l":1.82,"n":1168,"o":1.99,"t":"2025-12-09T05:00:00Z","v":163107,"vw":1.916576},{"c":1.71,"h":1.89,"l":1.7,"n":993,"o":1.84,"t":"2025-12-10T05:00:00Z","v":204401,"vw":1.744268},{"c":1.57,"h":1.69,"l":1.57,"n":870,"o":1.68,"t":"2025-12-11T05:00:00Z","v":159906,"vw":1.609052},{"c":1.46,"h":1.52,"l":1.43,"n":803,"o":1.52,"t":"2025-12-12T05:00:00Z","v":164347,"vw":1.467376},{"c":1.55,"h":1.61,"l":1.45,"n":785,"o":1.46,"t":"2025-12-15T05:00:00Z","v":245922,"vw":1.517038},{"c":1.47,"h":1.545,"l":1.46,"n":776,"o":1.54,"t":"2025-12-16T05:00:00Z","v":93042,"vw":1.499138},{"c":1.47,"h":1.495,"l":1.41,"n":544,"o":1.47,"t":"2025-12-17T05:00:00Z","v":90154,"vw":1.449674},{"c":1.51,"h":1.512,"l":1.4568,"n":339,"o":1.49,"t":"2025-12-18T05:00:00Z","v":97061,"vw":1.482309},{"c":1.7,"h":1.71,"l":1.53,"n":1073,"o":1.53,"t":"2025-12-19T05:00:00Z","v":691109,"vw":1.602962},{"c":1.7,"h":1.78,"l":1.62,"n":537,"o":1.75,"t":"2025-12-22T05:00:00Z","v":110850,"vw":1.692003},{"c":1.7,"h":1.76,"l":1.7,"n":415,"o":1.75,"t":"2025-12-23T05:00:00Z","v":96972,"vw":1.715827},{"c":1.7,"h":1.7727,"l":1.6501,"n":219,"o":1.72,"t":"2025-12-24T05:00:00Z","v":32788,"vw":1.721736},{"c":1.71,"h":1.8,"l":1.68,"n":503,"o":1.68,"t":"2025-12-26T05:00:00Z","v":58199,"vw":1.748179},{"c":1.75,"h":1.8,"l":1.7,"n":677,"o":1.7,"t":"2025-12-29T05:00:00Z","v":174776,"vw":1.747371},{"c":1.75,"h":1.7784,"l":1.75,"n":359,"o":1.75,"t":"2025-12-30T05:00:00Z","v":61206,"vw":1.756246},{"c":1.75,"h":1.76,"l":1.75,"n":268,"o":1.75,"t":"2025-12-31T05:00:00Z","v":75850,"vw":1.751232},{"c":1.66,"h":1.795,"l":1.66,"n":447,"o":1.795,"t":"2026-01-02T05:00:00Z","v":66180,"vw":1.723182},{"c":1.73,"h":1.82,"l":1.6506,"n":1069,"o":1.66,"t":"2026-01-05T05:00:00Z","v":104361,"vw":1.729026},{"c":1.69,"h":1.75,"l":1.68,"n":434,"o":1.71,"t":"2026-01-06T05:00:00Z","v":30937,"vw":1.709685},{"c":1.7,"h":1.75,"l":1.67,"n":287,"o":1.71,"t":"2026-01-07T05:00:00Z","v":38787,"vw":1.719309},{"c":1.66,"h":1.725,"l":1.66,"n":277,"o":1.72,"t":"2026-01-08T05:00:00Z","v":21905,"vw":1.6849},{"c":1.65,"h":1.71,"l":1.62,"n":236,"o":1.67,"t":"2026-01-09T05:00:00Z","v":21019,"vw":1.654178},{"c":1.65,"h":1.69,"l":1.625,"n":213,"o":1.65,"t":"2026-01-12T05:00:00Z","v":11643,"vw":1.647001},{"c":1.64,"h":1.68,"l":1.62,"n":109,"o":1.63,"t":"2026-01-13T05:00:00Z","v":9185,"vw":1.644072},{"c":1.72,"h":1.75,"l":1.7,"n":390,"o":1.72,"t":"2026-01-14T05:00:00Z","v":63636,"vw":1.734757},{"c":1.72,"h":1.75,"l":1.7,"n":242,"o":1.74,"t":"2026-01-15T05:00:00Z","v":27194,"vw":1.73624},{"c":1.67,"h":1.735,"l":1.67,"n":120,"o":1.73,"t":"2026-01-16T05:00:00Z","v":16098,"vw":1.685332},{"c":1.64,"h":1.67,"l":1.5961,"n":191,"o":1.67,"t":"2026-01-20T05:00:00Z","v":30340,"vw":1.628076},{"c":1.68,"h":1.71,"l":1.61,"n":253,"o":1.61,"t":"2026-01-21T05:00:00Z","v":45834,"vw":1.670468},{"c":1.7,"h":1.75,"l":1.69,"n":158,"o":1.691,"t":"2026-01-22T05:00:00Z","v":22498,"vw":1.710003},{"c":1.7,"h":1.73,"l":1.665,"n":296,"o":1.73,"t":"2026-01-23T05:00:00Z","v":43185,"vw":1.705064},{"c":1.7,"h":1.7205,"l":1.65,"n":192,"o":1.65,"t":"2026-01-26T05:00:00Z","v":22916,"vw":1.691682},{"c":1.705,"h":1.73,"l":1.7,"n":169,"o":1.72,"t":"2026-01-27T05:00:00Z","v":64048,"vw":1.704842},{"c":1.59,"h":1.6963,"l":1.59,"n":278,"o":1.68,"t":"2026-01-28T05:00:00Z","v":54827,"vw":1.64383},{"c":1.605,"h":1.6457,"l":1.59,"n":522,"o":1.63,"t":"2026-01-29T05:00:00Z","v":30510,"vw":1.606307},{"c":1.61,"h":1.67,"l":1.61,"n":280,"o":1.61,"t":"2026-01-30T05:00:00Z","v":39602,"vw":1.624248},{"c":1.5,"h":1.63,"l":1.5,"n":391,"o":1.61,"t":"2026-02-02T05:00:00Z","v":63318,"vw":1.543529},{"c":1.51,"h":1.5593,"l":1.5,"n":103,"o":1.5,"t":"2026-02-03T05:00:00Z","v":16414,"vw":1.51209},{"c":1.52,"h":1.55,"l":1.51,"n":219,"o":1.51,"t":"2026-02-04T05:00:00Z","v":31039,"vw":1.524099},{"c":1.53,"h":1.59,"l":1.53,"n":159,"o":1.56,"t":"2026-02-05T05:00:00Z","v":51423,"vw":1.556352},{"c":1.56,"h":1.57,"l":1.47,"n":189,"o":1.51,"t":"2026-02-06T05:00:00Z","v":28740,"vw":1.523386},{"c":1.79,"h":1.85,"l":1.4801,"n":637,"o":1.56,"t":"2026-02-09T05:00:00Z","v":205290,"vw":1.717187},{"c":1.75,"h":1.8,"l":1.7101,"n":256,"o":1.78,"t":"2026-02-10T05:00:00Z","v":45645,"vw":1.7719},{"c":1.7,"h":1.79,"l":1.65,"n":176,"o":1.79,"t":"2026-02-11T05:00:00Z","v":24290,"vw":1.692671},{"c":1.68,"h":1.7106,"l":1.68,"n":79,"o":1.7,"t":"2026-02-12T05:00:00Z","v":5138,"vw":1.695405},{"c":1.71,"h":1.73,"l":1.66,"n":160,"o":1.68,"t":"2026-02-13T05:00:00Z","v":14311,"vw":1.69878},{"c":1.87,"h":1.88,"l":1.68,"n":652,"o":1.68,"t":"2026-02-17T05:00:00Z","v":186043,"vw":1.779345},{"c":2,"h":2.09,"l":1.8901,"n":1039,"o":1.9,"t":"2026-02-18T05:00:00Z","v":187500,"vw":1.98298},{"c":1.98,"h":2.02,"l":1.96,"n":232,"o":1.99,"t":"2026-02-19T05:00:00Z","v":61220,"vw":1.985603},{"c":1.93,"h":2,"l":1.91,"n":282,"o":1.9601,"t":"2026-02-20T05:00:00Z","v":78418,"vw":1.9435},{"c":2.07,"h":2.0799,"l":1.805,"n":482,"o":1.85,"t":"2026-02-23T05:00:00Z","v":66294,"vw":1.974514},{"c":1.95,"h":2.1,"l":1.95,"n":498,"o":2.09,"t":"2026-02-24T05:00:00Z","v":70236,"vw":2.021318},{"c":2.01,"h":2.049,"l":1.9315,"n":235,"o":1.97,"t":"2026-02-25T05:00:00Z","v":34542,"vw":2.001034},{"c":2.11,"h":2.12,"l":1.99,"n":722,"o":2.03,"t":"2026-02-26T05:00:00Z","v":159832,"vw":2.062257},{"c":2.14,"h":2.15,"l":2.09,"n":277,"o":2.1,"t":"2026-02-27T05:00:00Z","v":67690,"vw":2.115757},{"c":2.15,"h":2.2285,"l":2.09,"n":1324,"o":2.13,"t":"2026-03-02T05:00:00Z","v":163256,"vw":2.176496},{"c":1.95,"h":2.18,"l":1.92,"n":828,"o":2.17,"t":"2026-03-03T05:00:00Z","v":96712,"vw":2.050903},{"c":1.99,"h":2.075,"l":1.9,"n":224,"o":1.97,"t":"2026-03-04T05:00:00Z","v":44818,"vw":2.005242},{"c":1.97,"h":2.0899,"l":1.97,"n":639,"o":2.02,"t":"2026-03-05T05:00:00Z","v":52056,"vw":2.010888},{"c":1.95,"h":2.04,"l":1.93,"n":202,"o":2.015,"t":"2026-03-06T05:00:00Z","v":40700,"vw":1.981301},{"c":1.8,"h":1.98,"l":1.7217,"n":409,"o":1.98,"t":"2026-03-09T04:00:00Z","v":107548,"vw":1.846347},{"c":1.67,"h":1.77,"l":1.65,"n":821,"o":1.76,"t":"2026-03-10T04:00:00Z","v":337800,"vw":1.694681},{"c":1.64,"h":1.77,"l":1.5901,"n":318,"o":1.66,"t":"2026-03-11T04:00:00Z","v":71811,"vw":1.643824},{"c":1.59,"h":1.675,"l":1.555,"n":754,"o":1.65,"t":"2026-03-12T04:00:00Z","v":111133,"vw":1.611755},{"c":1.67,"h":1.7455,"l":1.56,"n":220,"o":1.56,"t":"2026-03-13T04:00:00Z","v":46413,"vw":1.656697},{"c":1.69,"h":1.72,"l":1.5948,"n":513,"o":1.6,"t":"2026-03-16T04:00:00Z","v":97648,"vw":1.652325},{"c":1.69,"h":1.7736,"l":1.66,"n":193,"o":1.77,"t":"2026-03-17T04:00:00Z","v":53342,"vw":1.709514},{"c":1.68,"h":1.79,"l":1.665,"n":226,"o":1.69,"t":"2026-03-18T04:00:00Z","v":22087,"vw":1.697848},{"c":1.75,"h":1.78,"l":1.66,"n":283,"o":1.66,"t":"2026-03-19T04:00:00Z","v":45027,"vw":1.753069},{"c":1.72,"h":1.78,"l":1.7,"n":291,"o":1.71,"t":"2026-03-20T04:00:00Z","v":47612,"vw":1.737694},{"c":1.75,"h":1.795,"l":1.71,"n":235,"o":1.795,"t":"2026-03-23T04:00:00Z","v":40375,"vw":1.74982},{"c":1.8,"h":1.82,"l":1.6952,"n":319,"o":1.72,"t":"2026-03-24T04:00:00Z","v":72075,"vw":1.774823},{"c":1.8,"h":1.85,"l":1.77,"n":204,"o":1.85,"t":"2026-03-25T04:00:00Z","v":38852,"vw":1.811726},{"c":1.95,"h":2.0853,"l":1.86,"n":464,"o":1.86,"t":"2026-03-26T04:00:00Z","v":91305,"vw":1.993822},{"c":1.94,"h":2.01,"l":1.91,"n":213,"o":2,"t":"2026-03-27T04:00:00Z","v":42525,"vw":1.965166},{"c":1.95,"h":2.0032,"l":1.83,"n":310,"o":2,"t":"2026-03-30T04:00:00Z","v":40892,"vw":1.915285},{"c":2.31,"h":2.3582,"l":1.96,"n":2459,"o":1.96,"t":"2026-03-31T04:00:00Z","v":680349,"vw":2.181887},{"c":2.16,"h":2.39,"l":1.97,"n":1446,"o":2.34,"t":"2026-04-01T04:00:00Z","v":245209,"vw":2.183591},{"c":2.37,"h":2.44,"l":2.31,"n":1335,"o":2.35,"t":"2026-04-02T04:00:00Z","v":277882,"vw":2.378165},{"c":2.21,"h":2.4,"l":2.18,"n":490,"o":2.35,"t":"2026-04-06T04:00:00Z","v":94772,"vw":2.250911},{"c":2.14,"h":2.2,"l":2.0801,"n":515,"o":2.19,"t":"2026-04-07T04:00:00Z","v":61749,"vw":2.145128},{"c":2.19,"h":2.24,"l":2.1105,"n":229,"o":2.15,"t":"2026-04-08T04:00:00Z","v":38968,"vw":2.175343},{"c":2.06,"h":2.23,"l":2.03,"n":296,"o":2.14,"t":"2026-04-09T04:00:00Z","v":66980,"vw":2.136051},{"c":1.99,"h":2.06,"l":1.9504,"n":322,"o":2.06,"t":"2026-04-10T04:00:00Z","v":44493,"vw":2.009941},{"c":1.99,"h":2.037,"l":1.8374,"n":624,"o":1.99,"t":"2026-04-13T04:00:00Z","v":134230,"vw":1.956849},{"c":1.98,"h":2.02,"l":1.86,"n":840,"o":2,"t":"2026-04-14T04:00:00Z","v":89037,"vw":1.978598},{"c":1.97,"h":2.02,"l":1.95,"n":3334,"o":1.97,"t":"2026-04-15T04:00:00Z","v":40700,"vw":1.981836},{"c":2.03,"h":2.03,"l":1.98,"n":158,"o":2,"t":"2026-04-16T04:00:00Z","v":24521,"vw":2.003417},{"c":2.07,"h":2.18,"l":2.0151,"n":321,"o":2.04,"t":"2026-04-17T04:00:00Z","v":86786,"vw":2.093432},{"c":2.06,"h":2.18,"l":2.0508,"n":305,"o":2.12,"t":"2026-04-20T04:00:00Z","v":23431,"vw":2.092372},{"c":2.06,"h":2.08,"l":2.02,"n":260,"o":2.07,"t":"2026-04-21T04:00:00Z","v":28810,"vw":2.050144},{"c":2.09,"h":2.1,"l":2.01,"n":229,"o":2.06,"t":"2026-04-22T04:00:00Z","v":42990,"vw":2.077552},{"c":2.18,"h":2.3,"l":2.01,"n":370,"o":2.05,"t":"2026-04-23T04:00:00Z","v":66328,"vw":2.184007},{"c":2.12,"h":2.23,"l":2.12,"n":162,"o":2.2,"t":"2026-04-24T04:00:00Z","v":55372,"vw":2.188622},{"c":2.23,"h":2.35,"l":2.16,"n":692,"o":2.16,"t":"2026-04-27T04:00:00Z","v":143366,"vw":2.263016},{"c":2.15,"h":2.35,"l":2.15,"n":202,"o":2.22,"t":"2026-04-28T04:00:00Z","v":17979,"vw":2.197479},{"c":2.1,"h":2.15,"l":2.0501,"n":159,"o":2.15,"t":"2026-04-29T04:00:00Z","v":23732,"vw":2.092677},{"c":2.12,"h":2.13,"l":2.05,"n":118,"o":2.1,"t":"2026-04-30T04:00:00Z","v":13563,"vw":2.101636},{"c":2.22,"h":2.28,"l":2.1,"n":479,"o":2.13,"t":"2026-05-01T04:00:00Z","v":65831,"vw":2.209357},{"c":2.11,"h":2.2,"l":2.09,"n":207,"o":2.13,"t":"2026-05-04T04:00:00Z","v":35674,"vw":2.158866},{"c":2.14,"h":2.18,"l":2.1,"n":231,"o":2.12,"t":"2026-05-05T04:00:00Z","v":26569,"vw":2.124124},{"c":2.08,"h":2.23,"l":2.08,"n":283,"o":2.14,"t":"2026-05-06T04:00:00Z","v":19574,"vw":2.133429},{"c":2.2,"h":2.42,"l":2.1,"n":1023,"o":2.12,"t":"2026-05-07T04:00:00Z","v":204609,"vw":2.284737},{"c":2.17,"h":2.285,"l":2.13,"n":223,"o":2.25,"t":"2026-05-08T04:00:00Z","v":27221,"vw":2.204415},{"c":2.09,"h":2.23,"l":2.05,"n":529,"o":2.14,"t":"2026-05-11T04:00:00Z","v":101364,"vw":2.134663},{"c":2.09,"h":2.1499,"l":2.05,"n":942,"o":2.05,"t":"2026-05-12T04:00:00Z","v":99449,"vw":2.088514},{"c":2.05,"h":2.11,"l":2.02,"n":563,"o":2.11,"t":"2026-05-13T04:00:00Z","v":30657,"vw":2.053835},{"c":2.07,"h":2.1,"l":2.03,"n":412,"o":2.07,"t":"2026-05-14T04:00:00Z","v":45041,"vw":2.062758},{"c":2.07,"h":2.0881,"l":2.04,"n":173,"o":2.07,"t":"2026-05-15T04:00:00Z","v":16511,"vw":2.064861},{"c":1.93,"h":2.11,"l":1.9,"n":431,"o":2.06,"t":"2026-05-18T04:00:00Z","v":110331,"vw":2.007193},{"c":1.99,"h":2.01,"l":1.82,"n":898,"o":1.94,"t":"2026-05-19T04:00:00Z","v":111923,"vw":1.921246},{"c":2.01,"h":2.06,"l":1.955,"n":575,"o":1.98,"t":"2026-05-20T04:00:00Z","v":55828,"vw":1.991818},{"c":2.03,"h":2.13,"l":1.9955,"n":384,"o":1.9955,"t":"2026-05-21T04:00:00Z","v":33362,"vw":2.047349},{"c":2.05,"h":2.14,"l":2,"n":756,"o":2,"t":"2026-05-22T04:00:00Z","v":28953,"vw":2.052086},{"c":2.01,"h":2.08,"l":1.99,"n":258,"o":2.06,"t":"2026-05-26T04:00:00Z","v":40583,"vw":2.046922},{"c":2.03,"h":2.04,"l":2.0001,"n":180,"o":2.01,"t":"2026-05-27T04:00:00Z","v":2459,"vw":2.014478},{"c":2.03,"h":2.05,"l":2,"n":109,"o":2.02,"t":"2026-05-28T04:00:00Z","v":19518,"vw":2.025167},{"c":2.03,"h":2.04,"l":2.01,"n":89,"o":2.04,"t":"2026-05-29T04:00:00Z","v":20786,"vw":2.020096},{"c":2.03,"h":2.05,"l":1.99,"n":147,"o":2.01,"t":"2026-06-01T04:00:00Z","v":38654,"vw":2.017987},{"c":2.16,"h":2.19,"l":2.01,"n":1535,"o":2.045,"t":"2026-06-02T04:00:00Z","v":218552,"vw":2.114328},{"c":2.15,"h":2.26,"l":2.121,"n":359,"o":2.17,"t":"2026-06-03T04:00:00Z","v":91073,"vw":2.181359},{"c":2.12,"h":2.148,"l":2.0901,"n":119,"o":2.11,"t":"2026-06-04T04:00:00Z","v":43989,"vw":2.123828},{"c":2.09,"h":2.195,"l":2.09,"n":172,"o":2.12,"t":"2026-06-05T04:00:00Z","v":81010,"vw":2.113645},{"c":2.14,"h":2.17,"l":2.1,"n":296,"o":2.15,"t":"2026-06-08T04:00:00Z","v":87202,"vw":2.134892},{"c":2.16,"h":2.21,"l":2.1,"n":407,"o":2.2,"t":"2026-06-09T04:00:00Z","v":126851,"vw":2.160076},{"c":2.14,"h":2.225,"l":2.11,"n":9143,"o":2.2,"t":"2026-06-10T04:00:00Z","v":1271632,"vw":2.159832},{"c":2.24,"h":2.3,"l":2.14,"n":1180,"o":2.3,"t":"2026-06-11T04:00:00Z","v":188570,"vw":2.219642},{"c":2.35,"h":2.36,"l":2.26,"n":974,"o":2.28,"t":"2026-06-12T04:00:00Z","v":266456,"vw":2.324952},{"c":2.74,"h":2.75,"l":2.5,"n":2380,"o":2.5,"t":"2026-06-15T04:00:00Z","v":671273,"vw":2.660671},{"c":2.61,"h":2.75,"l":2.52,"n":1366,"o":2.75,"t":"2026-06-16T04:00:00Z","v":248504,"vw":2.598121},{"c":2.6,"h":2.6493,"l":2.5621,"n":521,"o":2.63,"t":"2026-06-17T04:00:00Z","v":67905,"vw":2.611776},{"c":2.75,"h":2.78,"l":2.58,"n":952,"o":2.59,"t":"2026-06-18T04:00:00Z","v":387791,"vw":2.709002},{"c":3.05,"h":3.09,"l":2.8,"n":2003,"o":2.85,"t":"2026-06-22T04:00:00Z","v":673859,"vw":2.978196},{"c":3.06,"h":3.11,"l":2.8501,"n":2096,"o":2.98,"t":"2026-06-23T04:00:00Z","v":293814,"vw":3.027107},{"c":3.16,"h":3.18,"l":3.02,"n":1870,"o":3.11,"t":"2026-06-24T04:00:00Z","v":362723,"vw":3.135266},{"c":2.95,"h":3.12,"l":2.865,"n":1309,"o":3.12,"t":"2026-06-25T04:00:00Z","v":196323,"vw":2.963363},{"c":2.87,"h":2.97,"l":2.8101,"n":897,"o":2.9,"t":"2026-06-26T04:00:00Z","v":101923,"vw":2.889453},{"c":3.11,"h":3.12,"l":2.7509,"n":1295,"o":2.87,"t":"2026-06-29T04:00:00Z","v":213689,"vw":2.992173},{"c":2.99,"h":3.085,"l":2.945,"n":514,"o":3.03,"t":"2026-06-30T04:00:00Z","v":60206,"vw":3.015146},{"c":3.11,"h":3.15,"l":2.93,"n":824,"o":2.93,"t":"2026-07-01T04:00:00Z","v":104205,"vw":3.100083},{"c":3.09,"h":3.19,"l":3,"n":1012,"o":3.12,"t":"2026-07-02T04:00:00Z","v":124178,"vw":3.104043},{"c":3.17,"h":3.24,"l":3.07,"n":1104,"o":3.1,"t":"2026-07-06T04:00:00Z","v":170255,"vw":3.164561},{"c":2.85,"h":3.13,"l":2.76,"n":1698,"o":3.13,"t":"2026-07-07T04:00:00Z","v":170209,"vw":2.917473},{"c":2.72,"h":2.87,"l":2.68,"n":1023,"o":2.81,"t":"2026-07-08T04:00:00Z","v":143688,"vw":2.754404},{"c":2.91,"h":2.94,"l":2.7,"n":1432,"o":2.71,"t":"2026-07-09T04:00:00Z","v":141296,"vw":2.844175},{"c":2.71,"h":2.9682,"l":2.69,"n":839,"o":2.89,"t":"2026-07-10T04:00:00Z","v":131550,"vw":2.763686},{"c":2.765,"h":2.88,"l":2.66,"n":1233,"o":2.69,"t":"2026-07-13T04:00:00Z","v":337886,"vw":2.759813},{"c":2.73,"h":2.8,"l":2.71,"n":519,"o":2.77,"t":"2026-07-14T04:00:00Z","v":44337,"vw":2.737029},{"c":2.86,"h":2.9538,"l":2.8001,"n":622,"o":2.85,"t":"2026-07-15T04:00:00Z","v":93001,"vw":2.863018},{"c":2.73,"h":2.94,"l":2.73,"n":444,"o":2.81,"t":"2026-07-16T04:00:00Z","v":45475,"vw":2.778076},{"c":2.77,"h":2.845,"l":2.7376,"n":989,"o":2.77,"t":"2026-07-17T04:00:00Z","v":105533,"vw":2.778263},{"c":2.83,"h":2.875,"l":2.67,"n":1406,"o":2.74,"t":"2026-07-20T04:00:00Z","v":183458,"vw":2.764078},{"c":3.06,"h":3.14,"l":2.85,"n":1739,"o":2.85,"t":"2026-07-21T04:00:00Z","v":164097,"vw":3.080782},{"c":3.11,"h":3.15,"l":2.77,"n":1413,"o":3.04,"t":"2026-07-22T04:00:00Z","v":127471,"vw":3.086342},{"c":2.94,"h":3.06,"l":2.88,"n":437,"o":2.99,"t":"2026-07-23T04:00:00Z","v":48482,"vw":2.944561},{"c":3.01,"h":3.09,"l":2.86,"n":1247,"o":2.91,"t":"2026-07-24T04:00:00Z","v":154659,"vw":3.029227},{"c":2.92,"h":3.02,"l":2.8401,"n":1261,"o":2.99,"t":"2026-07-27T04:00:00Z","v":130869,"vw":2.924803},{"c":2.82,"h":3.0599,"l":2.77,"n":408,"o":2.915,"t":"2026-07-28T04:00:00Z","v":37005,"vw":2.856361},{"c":2.85,"h":2.93,"l":2.7974,"n":634,"o":2.84,"t":"2026-07-29T04:00:00Z","v":42750,"vw":2.87951},{"c":2.96,"h":3.01,"l":2.8101,"n":676,"o":2.9,"t":"2026-07-30T04:00:00Z","v":84154,"vw":2.932284},{"c":2.87,"h":2.975,"l":2.8201,"n":540,"o":2.84,"t":"2026-07-31T04:00:00Z","v":57691,"vw":2.90275},{"c":3.22,"h":3.27,"l":2.87,"n":3659,"o":2.9,"t":"2026-08-03T04:00:00Z","v":368281,"vw":3.163693},{"c":3.1,"h":3.29,"l":3.0501,"n":725,"o":3.27,"t":"2026-08-04T04:00:00Z","v":113637,"vw":3.15626},{"c":2.96,"h":3.1899,"l":2.925,"n":410,"o":3.12,"t":"2026-08-05T04:00:00Z","v":46473,"vw":3.007521},{"c":3.17,"h":3.2,"l":2.96,"n":1111,"o":3,"t":"2026-08-06T04:00:00Z","v":110881,"vw":3.117053},{"c":3.19,"h":3.25,"l":3.09,"n":1162,"o":3.17,"t":"2026-08-07T04:00:00Z","v":133833,"vw":3.174203},{"c":3.39,"h":3.59,"l":2.9,"n":4424,"o":2.97,"t":"2026-08-10T04:00:00Z","v":657993,"vw":3.351241},{"c":3.68,"h":3.7,"l":3.19,"n":2479,"o":3.43,"t":"2026-08-11T04:00:00Z","v":401216,"vw":3.575373},{"c":3.61,"h":3.75,"l":3.53,"n":1417,"o":3.68,"t":"2026-08-12T04:00:00Z","v":166131,"vw":3.658116},{"c":3.72,"h":3.85,"l":3.62,"n":1212,"o":3.65,"t":"2026-08-13T04:00:00Z","v":201331,"vw":3.76583},{"c":3.64,"h":3.76,"l":3.521,"n":1094,"o":3.76,"t":"2026-08-14T04:00:00Z","v":152603,"vw":3.624419},{"c":3.67,"h":3.9383,"l":3.61,"n":2541,"o":3.67,"t":"2026-08-17T04:00:00Z","v":520961,"vw":3.796061},{"c":3.58,"h":3.8836,"l":3.42,"n":1501,"o":3.68,"t":"2026-08-18T04:00:00Z","v":176042,"vw":3.627441},{"c":3.67,"h":3.72,"l":3.37,"n":744,"o":3.61,"t":"2026-08-19T04:00:00Z","v":83233,"vw":3.615197},{"c":3.62,"h":3.7,"l":3.44,"n":992,"o":3.62,"t":"2026-08-20T04:00:00Z","v":185993,"vw":3.577351},{"c":3.74,"h":3.8799,"l":3.62,"n":779,"o":3.62,"t":"2026-08-21T04:00:00Z","v":120592,"vw":3.753828},{"c":3.85,"h":3.89,"l":3.72,"n":1239,"o":3.8,"t":"2026-08-24T04:00:00Z","v":156029,"vw":3.822573},{"c":3.825,"h":3.85,"l":3.715,"n":680,"o":3.85,"t":"2026-08-25T04:00:00Z","v":119209,"vw":3.800638},{"c":3.65,"h":3.8484,"l":3.6316,"n":784,"o":3.82,"t":"2026-08-26T04:00:00Z","v":69150,"vw":3.726886},{"c":3.61,"h":3.74,"l":3.59,"n":737,"o":3.7,"t":"2026-08-27T04:00:00Z","v":77877,"vw":3.648224},{"c":3.54,"h":3.685,"l":3.5,"n":490,"o":3.6,"t":"2026-08-28T04:00:00Z","v":72410,"vw":3.571991},{"c":3.69,"h":3.7799,"l":3.49,"n":1030,"o":3.67,"t":"2026-08-31T04:00:00Z","v":157627,"vw":3.663426},{"c":3.82,"h":3.9,"l":3.5349,"n":1141,"o":3.66,"t":"2026-09-01T04:00:00Z","v":181200,"vw":3.735343},{"c":3.82,"h":3.89,"l":3.7,"n":1226,"o":3.82,"t":"2026-09-02T04:00:00Z","v":235930,"vw":3.81927},{"c":3.76,"h":3.88,"l":3.73,"n":441,"o":3.81,"t":"2026-09-03T04:00:00Z","v":72168,"vw":3.77947},{"c":3.69,"h":3.76,"l":3.6,"n":693,"o":3.76,"t":"2026-09-04T04:00:00Z","v":129167,"vw":3.686492},{"c":3.56,"h":3.78,"l":3.49,"n":1781,"o":3.78,"t":"2026-09-08T04:00:00Z","v":245673,"vw":3.568815},{"c":3.55,"h":3.63,"l":3.515,"n":522,"o":3.58,"t":"2026-09-09T04:00:00Z","v":82972,"vw":3.560552},{"c":3.5,"h":3.58,"l":3.26,"n":874,"o":3.49,"t":"2026-09-10T04:00:00Z","v":144681,"vw":3.435677},{"c":3.72,"h":3.755,"l":3.4588,"n":1349,"o":3.48,"t":"2026-09-11T04:00:00Z","v":246337,"vw":3.641339},{"c":3.62,"h":3.779,"l":3.5472,"n":753,"o":3.7,"t":"2026-09-14T04:00:00Z","v":99928,"vw":3.62837},{"c":3.6,"h":3.64,"l":3.53,"n":697,"o":3.57,"t":"2026-09-15T04:00:00Z","v":125180,"vw":3.589919},{"c":3.8,"h":3.92,"l":3.64,"n":1497,"o":3.65,"t":"2026-09-16T04:00:00Z","v":335699,"vw":3.824632},{"c":3.93,"h":4.05,"l":3.69,"n":1767,"o":3.84,"t":"2026-09-17T04:00:00Z","v":376514,"vw":3.931181},{"c":3.92,"h":3.98,"l":3.79,"n":853,"o":3.9,"t":"2026-09-18T04:00:00Z","v":90784,"vw":3.916958},{"c":3.85,"h":4.06,"l":3.85,"n":1027,"o":3.98,"t":"2026-09-21T04:00:00Z","v":135333,"vw":3.939122},{"c":3.69,"h":3.98,"l":3.69,"n":1182,"o":3.85,"t":"2026-09-22T04:00:00Z","v":141895,"vw":3.774825},{"c":3.57,"h":3.74,"l":3.57,"n":740,"o":3.66,"t":"2026-09-23T04:00:00Z","v":102307,"vw":3.65537},{"c":3.48,"h":3.63,"l":3.48,"n":590,"o":3.55,"t":"2026-09-24T04:00:00Z","v":68543,"vw":3.517551},{"c":3.44,"h":3.62,"l":3.4,"n":669,"o":3.49,"t":"2026-09-25T04:00:00Z","v":95756,"vw":3.485235},{"c":3.5,"h":3.75,"l":3.44,"n":1341,"o":3.44,"t":"2026-09-28T04:00:00Z","v":267735,"vw":3.616563},{"c":3.53,"h":3.63,"l":3.4194,"n":974,"o":3.52,"t":"2026-09-29T04:00:00Z","v":91177,"vw":3.516207},{"c":3.33,"h":3.69,"l":3.33,"n":1128,"o":3.53,"t":"2026-09-30T04:00:00Z","v":215770,"vw":3.449328},{"c":3.4,"h":3.45,"l":3.1,"n":1712,"o":3.32,"t":"2026-10-01T04:00:00Z","v":385026,"vw":3.221962},{"c":3.5,"h":3.58,"l":3.395,"n":607,"o":3.4,"t":"2026-10-02T04:00:00Z","v":76366,"vw":3.486815},{"c":3.38,"h":3.535,"l":3.32,"n":1239,"o":3.46,"t":"2026-10-05T04:00:00Z","v":142438,"vw":3.417187},{"c":3.25,"h":3.44,"l":3.21,"n":1604,"o":3.38,"t":"2026-10-06T04:00:00Z","v":226716,"vw":3.280261},{"c":3.38,"h":3.4233,"l":3.23,"n":800,"o":3.23,"t":"2026-10-07T04:00:00Z","v":96841,"vw":3.347972},{"c":3.5,"h":3.56,"l":3.2,"n":765,"o":3.33,"t":"2026-10-08T04:00:00Z","v":74170,"vw":3.465768},{"c":3.35,"h":3.55,"l":3.3395,"n":607,"o":3.48,"t":"2026-10-09T04:00:00Z","v":87449,"vw":3.430667},{"c":3.39,"h":3.4362,"l":3.31,"n":640,"o":3.36,"t":"2026-10-12T04:00:00Z","v":98699,"vw":3.389694},{"c":3.3,"h":3.36,"l":3.22,"n":1049,"o":3.36,"t":"2026-10-13T04:00:00Z","v":174649,"vw":3.287937},{"c":3.18,"h":3.3268,"l":3.15,"n":577,"o":3.3,"t":"2026-10-14T04:00:00Z","v":90133,"vw":3.197121},{"c":3.2,"h":3.32,"l":3.14,"n":519,"o":3.18,"t":"2026-10-15T04:00:00Z","v":66597,"vw":3.199906},{"c":3.1,"h":3.25,"l":3.05,"n":539,"o":3.21,"t":"2026-10-16T04:00:00Z","v":79384,"vw":3.143956},{"c":3.14,"h":3.235,"l":3.08,"n":825,"o":3.13,"t":"2026-10-19T04:00:00Z","v":115469,"vw":3.135317},{"c":3.03,"h":3.2027,"l":2.99,"n":962,"o":3.1,"t":"2026-10-20T04:00:00Z","v":158753,"vw":3.067648},{"c":3.12,"h":3.24,"l":3.05,"n":917,"o":3.05,"t":"2026-10-21T04:00:00Z","v":101344,"vw":3.143572},{"c":3.05,"h":3.2,"l":2.9,"n":1104,"o":3.08,"t":"2026-10-22T04:00:00Z","v":119634,"vw":3.037952}],"volatilityBars":[{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-09-21T08:00:00Z","v":300,"vw":3.95},{"c":3.98,"h":4.03,"l":3.98,"n":3,"o":4.03,"t":"2026-09-21T11:00:00Z","v":370,"vw":3.996779},{"c":4.0026,"h":4.0026,"l":4.0026,"n":1,"o":4.0026,"t":"2026-09-21T13:15:00Z","v":126,"vw":4.0026},{"c":4.025,"h":4.06,"l":3.93,"n":76,"o":3.93,"t":"2026-09-21T13:30:00Z","v":20113,"vw":4.00189},{"c":3.94,"h":4.025,"l":3.94,"n":43,"o":4.025,"t":"2026-09-21T13:45:00Z","v":4407,"vw":3.980407},{"c":3.99,"h":3.99,"l":3.96,"n":52,"o":3.965,"t":"2026-09-21T14:00:00Z","v":5645,"vw":3.97716},{"c":3.99,"h":4.01,"l":3.98,"n":24,"o":4.01,"t":"2026-09-21T14:15:00Z","v":1687,"vw":3.99796},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-09-21T14:30:00Z","v":408,"vw":3.99},{"c":3.97,"h":4.03,"l":3.97,"n":18,"o":3.99,"t":"2026-09-21T14:45:00Z","v":2858,"vw":3.982316},{"c":4.02,"h":4.02,"l":3.975,"n":13,"o":3.975,"t":"2026-09-21T15:00:00Z","v":3487,"vw":3.977714},{"c":3.99,"h":4.02,"l":3.96,"n":20,"o":3.99,"t":"2026-09-21T15:15:00Z","v":1573,"vw":3.981309},{"c":4.005,"h":4.005,"l":3.99,"n":11,"o":4.0041,"t":"2026-09-21T15:30:00Z","v":3311,"vw":4.003985},{"c":3.97,"h":4.03,"l":3.97,"n":22,"o":4.005,"t":"2026-09-21T15:45:00Z","v":1890,"vw":4.004659},{"c":3.96,"h":3.99,"l":3.96,"n":14,"o":3.97,"t":"2026-09-21T16:00:00Z","v":1017,"vw":3.971667},{"c":3.96,"h":3.96,"l":3.96,"n":4,"o":3.96,"t":"2026-09-21T16:15:00Z","v":2000,"vw":3.96},{"c":3.9751,"h":3.9751,"l":3.93,"n":28,"o":3.96,"t":"2026-09-21T16:30:00Z","v":3196,"vw":3.961432},{"c":3.93,"h":3.9789,"l":3.93,"n":40,"o":3.9765,"t":"2026-09-21T16:45:00Z","v":2286,"vw":3.958267},{"c":3.9244,"h":3.9244,"l":3.9244,"n":1,"o":3.9244,"t":"2026-09-21T17:00:00Z","v":114,"vw":3.9244},{"c":3.935,"h":3.96,"l":3.935,"n":34,"o":3.94,"t":"2026-09-21T17:15:00Z","v":8688,"vw":3.939906},{"c":3.945,"h":3.96,"l":3.91,"n":42,"o":3.9492,"t":"2026-09-21T17:30:00Z","v":11348,"vw":3.931401},{"c":3.9899,"h":3.9899,"l":3.9001,"n":6,"o":3.95,"t":"2026-09-21T17:45:00Z","v":1769,"vw":3.958063},{"c":3.945,"h":3.945,"l":3.945,"n":4,"o":3.945,"t":"2026-09-21T18:00:00Z","v":300,"vw":3.945},{"c":3.9,"h":3.945,"l":3.9,"n":82,"o":3.945,"t":"2026-09-21T18:15:00Z","v":8130,"vw":3.905753},{"c":3.93,"h":3.93,"l":3.9075,"n":2,"o":3.9075,"t":"2026-09-21T18:30:00Z","v":300,"vw":3.915},{"c":3.93,"h":3.93,"l":3.9,"n":14,"o":3.9,"t":"2026-09-21T18:45:00Z","v":919,"vw":3.909349},{"c":3.92,"h":3.93,"l":3.92,"n":41,"o":3.92,"t":"2026-09-21T19:00:00Z","v":7687,"vw":3.924726},{"c":3.915,"h":3.94,"l":3.87,"n":74,"o":3.92,"t":"2026-09-21T19:15:00Z","v":13635,"vw":3.8909},{"c":3.89,"h":3.9,"l":3.87,"n":34,"o":3.9,"t":"2026-09-21T19:30:00Z","v":8334,"vw":3.890527},{"c":3.86,"h":3.9,"l":3.85,"n":79,"o":3.87,"t":"2026-09-21T19:45:00Z","v":12596,"vw":3.860838},{"c":3.85,"h":3.85,"l":3.85,"n":4,"o":3.85,"t":"2026-09-21T20:00:00Z","v":1481,"vw":3.85},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-09-21T20:30:00Z","v":1500,"vw":3.87},{"c":3.8771,"h":3.8771,"l":3.8771,"n":1,"o":3.8771,"t":"2026-09-21T21:00:00Z","v":100,"vw":3.8771},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-09-21T22:00:00Z","v":200,"vw":3.83},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-09-21T23:45:00Z","v":250,"vw":3.88},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-09-22T12:00:00Z","v":433,"vw":3.96},{"c":3.8586,"h":3.98,"l":3.82,"n":65,"o":3.85,"t":"2026-09-22T13:30:00Z","v":17679,"vw":3.870149},{"c":3.87,"h":3.87,"l":3.83,"n":22,"o":3.8316,"t":"2026-09-22T13:45:00Z","v":8550,"vw":3.834055},{"c":3.78,"h":3.84,"l":3.77,"n":124,"o":3.84,"t":"2026-09-22T14:15:00Z","v":13386,"vw":3.801698},{"c":3.76,"h":3.79,"l":3.74,"n":58,"o":3.79,"t":"2026-09-22T14:30:00Z","v":3838,"vw":3.764539},{"c":3.7864,"h":3.79,"l":3.74,"n":13,"o":3.74,"t":"2026-09-22T14:45:00Z","v":1337,"vw":3.77101},{"c":3.775,"h":3.775,"l":3.7634,"n":6,"o":3.7634,"t":"2026-09-22T15:00:00Z","v":2187,"vw":3.773381},{"c":3.7501,"h":3.78,"l":3.7501,"n":78,"o":3.77,"t":"2026-09-22T15:15:00Z","v":17756,"vw":3.771347},{"c":3.77,"h":3.775,"l":3.7501,"n":37,"o":3.765,"t":"2026-09-22T15:30:00Z","v":7234,"vw":3.756547},{"c":3.7799,"h":3.7799,"l":3.758,"n":33,"o":3.76,"t":"2026-09-22T15:45:00Z","v":2641,"vw":3.773112},{"c":3.77,"h":3.785,"l":3.75,"n":70,"o":3.78,"t":"2026-09-22T16:00:00Z","v":9103,"vw":3.766295},{"c":3.77,"h":3.79,"l":3.75,"n":40,"o":3.77,"t":"2026-09-22T16:15:00Z","v":5171,"vw":3.771079},{"c":3.75,"h":3.77,"l":3.75,"n":16,"o":3.77,"t":"2026-09-22T16:30:00Z","v":1050,"vw":3.755},{"c":3.72,"h":3.75,"l":3.72,"n":19,"o":3.75,"t":"2026-09-22T16:45:00Z","v":1955,"vw":3.736786},{"c":3.72,"h":3.77,"l":3.72,"n":8,"o":3.725,"t":"2026-09-22T17:00:00Z","v":2893,"vw":3.766481},{"c":3.764,"h":3.764,"l":3.745,"n":4,"o":3.745,"t":"2026-09-22T17:15:00Z","v":1242,"vw":3.74991},{"c":3.735,"h":3.745,"l":3.735,"n":11,"o":3.745,"t":"2026-09-22T17:30:00Z","v":453,"vw":3.741667},{"c":3.76,"h":3.76,"l":3.735,"n":4,"o":3.735,"t":"2026-09-22T17:45:00Z","v":354,"vw":3.751667},{"c":3.73,"h":3.76,"l":3.73,"n":88,"o":3.74,"t":"2026-09-22T18:00:00Z","v":2202,"vw":3.751472},{"c":3.745,"h":3.76,"l":3.73,"n":8,"o":3.73,"t":"2026-09-22T18:15:00Z","v":1945,"vw":3.756389},{"c":3.77,"h":3.77,"l":3.745,"n":19,"o":3.745,"t":"2026-09-22T18:30:00Z","v":1345,"vw":3.756546},{"c":3.75,"h":3.7511,"l":3.73,"n":17,"o":3.75,"t":"2026-09-22T18:45:00Z","v":1841,"vw":3.74293},{"c":3.73,"h":3.74,"l":3.725,"n":13,"o":3.74,"t":"2026-09-22T19:00:00Z","v":2517,"vw":3.731044},{"c":3.735,"h":3.735,"l":3.71,"n":10,"o":3.735,"t":"2026-09-22T19:15:00Z","v":673,"vw":3.72875},{"c":3.735,"h":3.735,"l":3.735,"n":20,"o":3.735,"t":"2026-09-22T19:30:00Z","v":932,"vw":3.735},{"c":3.69,"h":3.7699,"l":3.69,"n":169,"o":3.74,"t":"2026-09-22T19:45:00Z","v":26945,"vw":3.705425},{"c":3.75,"h":3.75,"l":3.69,"n":8,"o":3.69,"t":"2026-09-22T20:00:00Z","v":1047,"vw":3.706541},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-09-23T11:45:00Z","v":562,"vw":3.7},{"c":3.63,"h":3.66,"l":3.6,"n":49,"o":3.66,"t":"2026-09-23T13:30:00Z","v":13378,"vw":3.644587},{"c":3.605,"h":3.63,"l":3.57,"n":58,"o":3.63,"t":"2026-09-23T14:00:00Z","v":8515,"vw":3.59824},{"c":3.605,"h":3.605,"l":3.6,"n":7,"o":3.6,"t":"2026-09-23T14:15:00Z","v":544,"vw":3.602941},{"c":3.605,"h":3.62,"l":3.605,"n":2,"o":3.62,"t":"2026-09-23T14:30:00Z","v":300,"vw":3.6125},{"c":3.62,"h":3.62,"l":3.605,"n":7,"o":3.605,"t":"2026-09-23T14:45:00Z","v":606,"vw":3.617},{"c":3.67,"h":3.67,"l":3.64,"n":17,"o":3.65,"t":"2026-09-23T15:00:00Z","v":1904,"vw":3.658169},{"c":3.6562,"h":3.66,"l":3.6401,"n":10,"o":3.66,"t":"2026-09-23T15:15:00Z","v":2242,"vw":3.64831},{"c":3.73,"h":3.73,"l":3.64,"n":57,"o":3.64,"t":"2026-09-23T15:30:00Z","v":15856,"vw":3.664327},{"c":3.67,"h":3.74,"l":3.67,"n":30,"o":3.74,"t":"2026-09-23T15:45:00Z","v":2614,"vw":3.695702},{"c":3.69,"h":3.72,"l":3.64,"n":87,"o":3.66,"t":"2026-09-23T16:00:00Z","v":12792,"vw":3.667194},{"c":3.68,"h":3.72,"l":3.68,"n":21,"o":3.71,"t":"2026-09-23T16:15:00Z","v":1758,"vw":3.70125},{"c":3.68,"h":3.7,"l":3.67,"n":17,"o":3.69,"t":"2026-09-23T16:30:00Z","v":2001,"vw":3.682818},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-09-23T16:45:00Z","v":117,"vw":3.7},{"c":3.715,"h":3.715,"l":3.69,"n":29,"o":3.7,"t":"2026-09-23T17:00:00Z","v":6720,"vw":3.695456},{"c":3.71,"h":3.72,"l":3.7,"n":40,"o":3.71,"t":"2026-09-23T17:15:00Z","v":4389,"vw":3.712772},{"c":3.68,"h":3.7009,"l":3.68,"n":19,"o":3.7,"t":"2026-09-23T17:30:00Z","v":3087,"vw":3.694178},{"c":3.66,"h":3.6801,"l":3.65,"n":17,"o":3.6801,"t":"2026-09-23T17:45:00Z","v":6210,"vw":3.67725},{"c":3.68,"h":3.68,"l":3.645,"n":14,"o":3.665,"t":"2026-09-23T18:00:00Z","v":1483,"vw":3.6625},{"c":3.64,"h":3.67,"l":3.64,"n":7,"o":3.6475,"t":"2026-09-23T18:15:00Z","v":1047,"vw":3.650278},{"c":3.61,"h":3.61,"l":3.61,"n":3,"o":3.61,"t":"2026-09-23T18:45:00Z","v":571,"vw":3.61},{"c":3.6,"h":3.62,"l":3.6,"n":15,"o":3.62,"t":"2026-09-23T19:00:00Z","v":634,"vw":3.61},{"c":3.57,"h":3.6264,"l":3.57,"n":25,"o":3.615,"t":"2026-09-23T19:15:00Z","v":2492,"vw":3.606855},{"c":3.59,"h":3.59,"l":3.59,"n":4,"o":3.59,"t":"2026-09-23T19:30:00Z","v":2175,"vw":3.59},{"c":3.58,"h":3.64,"l":3.57,"n":58,"o":3.57,"t":"2026-09-23T19:45:00Z","v":4410,"vw":3.601474},{"c":3.56,"h":3.57,"l":3.56,"n":4,"o":3.57,"t":"2026-09-23T20:00:00Z","v":1789,"vw":3.56944},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-09-24T12:00:00Z","v":290,"vw":3.55},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-09-24T13:00:00Z","v":250,"vw":3.53},{"c":3.53,"h":3.53,"l":3.53,"n":12,"o":3.53,"t":"2026-09-24T13:15:00Z","v":357,"vw":3.53},{"c":3.56,"h":3.56,"l":3.5,"n":56,"o":3.55,"t":"2026-09-24T13:30:00Z","v":14144,"vw":3.532867},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-24T13:45:00Z","v":600,"vw":3.63},{"c":3.62,"h":3.62,"l":3.62,"n":6,"o":3.62,"t":"2026-09-24T14:00:00Z","v":536,"vw":3.62},{"c":3.61,"h":3.61,"l":3.58,"n":2,"o":3.58,"t":"2026-09-24T14:15:00Z","v":250,"vw":3.592},{"c":3.605,"h":3.605,"l":3.605,"n":1,"o":3.605,"t":"2026-09-24T14:30:00Z","v":270,"vw":3.605},{"c":3.54,"h":3.61,"l":3.54,"n":18,"o":3.5733,"t":"2026-09-24T14:45:00Z","v":2771,"vw":3.580358},{"c":3.525,"h":3.5566,"l":3.52,"n":15,"o":3.53,"t":"2026-09-24T15:00:00Z","v":3331,"vw":3.525817},{"c":3.52,"h":3.52,"l":3.5,"n":4,"o":3.5,"t":"2026-09-24T15:45:00Z","v":213,"vw":3.509479},{"c":3.52,"h":3.55,"l":3.4901,"n":8,"o":3.52,"t":"2026-09-24T16:00:00Z","v":3239,"vw":3.513063},{"c":3.555,"h":3.56,"l":3.525,"n":24,"o":3.525,"t":"2026-09-24T16:15:00Z","v":1863,"vw":3.535402},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-09-24T16:30:00Z","v":657,"vw":3.53},{"c":3.525,"h":3.54,"l":3.525,"n":10,"o":3.525,"t":"2026-09-24T16:45:00Z","v":1126,"vw":3.534578},{"c":3.52,"h":3.52,"l":3.49,"n":89,"o":3.511,"t":"2026-09-24T17:00:00Z","v":9052,"vw":3.498043},{"c":3.5,"h":3.5667,"l":3.5,"n":8,"o":3.5667,"t":"2026-09-24T17:15:00Z","v":1266,"vw":3.554325},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-09-24T17:30:00Z","v":251,"vw":3.5},{"c":3.52,"h":3.56,"l":3.48,"n":19,"o":3.495,"t":"2026-09-24T17:45:00Z","v":1492,"vw":3.511187},{"c":3.5,"h":3.525,"l":3.49,"n":41,"o":3.49,"t":"2026-09-24T18:15:00Z","v":4892,"vw":3.50216},{"c":3.5,"h":3.5,"l":3.5,"n":11,"o":3.5,"t":"2026-09-24T18:30:00Z","v":2228,"vw":3.5},{"c":3.524,"h":3.524,"l":3.524,"n":1,"o":3.524,"t":"2026-09-24T18:45:00Z","v":192,"vw":3.524},{"c":3.5,"h":3.51,"l":3.48,"n":39,"o":3.505,"t":"2026-09-24T19:00:00Z","v":2987,"vw":3.50219},{"c":3.51,"h":3.51,"l":3.51,"n":6,"o":3.51,"t":"2026-09-24T19:15:00Z","v":420,"vw":3.51},{"c":3.5299,"h":3.5299,"l":3.49,"n":21,"o":3.51,"t":"2026-09-24T19:30:00Z","v":1507,"vw":3.511839},{"c":3.484,"h":3.505,"l":3.48,"n":37,"o":3.505,"t":"2026-09-24T19:45:00Z","v":10648,"vw":3.488666},{"c":3.48,"h":3.48,"l":3.48,"n":4,"o":3.48,"t":"2026-09-24T20:00:00Z","v":793,"vw":3.48},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-09-25T11:15:00Z","v":300,"vw":3.5},{"c":3.4996,"h":3.4996,"l":3.4996,"n":1,"o":3.4996,"t":"2026-09-25T12:30:00Z","v":400,"vw":3.4996},{"c":3.4874,"h":3.5,"l":3.4874,"n":2,"o":3.5,"t":"2026-09-25T12:45:00Z","v":650,"vw":3.493215},{"c":3.5062,"h":3.5562,"l":3.44,"n":33,"o":3.49,"t":"2026-09-25T13:30:00Z","v":5890,"vw":3.479922},{"c":3.5,"h":3.55,"l":3.4,"n":47,"o":3.55,"t":"2026-09-25T13:45:00Z","v":12315,"vw":3.459542},{"c":3.515,"h":3.515,"l":3.45,"n":38,"o":3.5,"t":"2026-09-25T14:00:00Z","v":9245,"vw":3.48253},{"c":3.5,"h":3.525,"l":3.49,"n":10,"o":3.49,"t":"2026-09-25T14:45:00Z","v":1131,"vw":3.495},{"c":3.53,"h":3.53,"l":3.53,"n":2,"o":3.53,"t":"2026-09-25T15:00:00Z","v":185,"vw":3.53},{"c":3.61,"h":3.62,"l":3.55,"n":43,"o":3.55,"t":"2026-09-25T15:15:00Z","v":5396,"vw":3.589728},{"c":3.585,"h":3.6,"l":3.58,"n":22,"o":3.6,"t":"2026-09-25T15:30:00Z","v":1299,"vw":3.595},{"c":3.565,"h":3.565,"l":3.565,"n":1,"o":3.565,"t":"2026-09-25T15:45:00Z","v":278,"vw":3.565},{"c":3.56,"h":3.57,"l":3.56,"n":40,"o":3.57,"t":"2026-09-25T16:00:00Z","v":2194,"vw":3.563745},{"c":3.53,"h":3.54,"l":3.53,"n":2,"o":3.54,"t":"2026-09-25T16:15:00Z","v":2100,"vw":3.539524},{"c":3.51,"h":3.54,"l":3.51,"n":15,"o":3.54,"t":"2026-09-25T16:30:00Z","v":1923,"vw":3.527647},{"c":3.51,"h":3.5227,"l":3.51,"n":6,"o":3.5227,"t":"2026-09-25T16:45:00Z","v":3160,"vw":3.52229},{"c":3.5499,"h":3.5499,"l":3.5499,"n":1,"o":3.5499,"t":"2026-09-25T17:00:00Z","v":153,"vw":3.5499},{"c":3.47,"h":3.4911,"l":3.47,"n":15,"o":3.48,"t":"2026-09-25T17:15:00Z","v":2500,"vw":3.479695},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-09-25T17:30:00Z","v":142,"vw":3.49},{"c":3.48,"h":3.48,"l":3.465,"n":19,"o":3.47,"t":"2026-09-25T17:45:00Z","v":1327,"vw":3.475556},{"c":3.4101,"h":3.5,"l":3.4,"n":58,"o":3.5,"t":"2026-09-25T18:00:00Z","v":14404,"vw":3.433578},{"c":3.42,"h":3.45,"l":3.4173,"n":26,"o":3.425,"t":"2026-09-25T18:15:00Z","v":2032,"vw":3.431707},{"c":3.42,"h":3.4402,"l":3.42,"n":6,"o":3.4402,"t":"2026-09-25T18:30:00Z","v":954,"vw":3.42443},{"c":3.4944,"h":3.4944,"l":3.43,"n":3,"o":3.43,"t":"2026-09-25T18:45:00Z","v":271,"vw":3.469145},{"c":3.5,"h":3.5,"l":3.455,"n":54,"o":3.47,"t":"2026-09-25T19:00:00Z","v":4974,"vw":3.479908},{"c":3.5,"h":3.5,"l":3.5,"n":7,"o":3.5,"t":"2026-09-25T19:15:00Z","v":673,"vw":3.5},{"c":3.51,"h":3.53,"l":3.495,"n":54,"o":3.505,"t":"2026-09-25T19:30:00Z","v":11697,"vw":3.509958},{"c":3.47,"h":3.51,"l":3.45,"n":74,"o":3.51,"t":"2026-09-25T19:45:00Z","v":6387,"vw":3.492064},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-09-25T20:00:00Z","v":1048,"vw":3.44},{"c":3.4022,"h":3.4022,"l":3.4022,"n":1,"o":3.4022,"t":"2026-09-25T21:00:00Z","v":560,"vw":3.4022},{"c":3.6,"h":3.6,"l":3.44,"n":63,"o":3.44,"t":"2026-09-28T13:30:00Z","v":29814,"vw":3.519394},{"c":3.6,"h":3.64,"l":3.59,"n":52,"o":3.59,"t":"2026-09-28T13:45:00Z","v":4944,"vw":3.60569},{"c":3.66,"h":3.675,"l":3.61,"n":58,"o":3.615,"t":"2026-09-28T14:00:00Z","v":13535,"vw":3.64121},{"c":3.69,"h":3.73,"l":3.6,"n":35,"o":3.72,"t":"2026-09-28T14:15:00Z","v":27486,"vw":3.634184},{"c":3.682,"h":3.69,"l":3.65,"n":11,"o":3.65,"t":"2026-09-28T14:30:00Z","v":2275,"vw":3.661002},{"c":3.68,"h":3.68,"l":3.57,"n":38,"o":3.61,"t":"2026-09-28T14:45:00Z","v":20779,"vw":3.612526},{"c":3.65,"h":3.6908,"l":3.65,"n":28,"o":3.65,"t":"2026-09-28T15:00:00Z","v":2824,"vw":3.667721},{"c":3.67,"h":3.68,"l":3.63,"n":34,"o":3.655,"t":"2026-09-28T15:15:00Z","v":6015,"vw":3.636588},{"c":3.66,"h":3.66,"l":3.64,"n":3,"o":3.64,"t":"2026-09-28T15:30:00Z","v":238,"vw":3.65},{"c":3.66,"h":3.69,"l":3.65,"n":29,"o":3.69,"t":"2026-09-28T15:45:00Z","v":10778,"vw":3.651539},{"c":3.7,"h":3.7,"l":3.67,"n":3,"o":3.67,"t":"2026-09-28T16:00:00Z","v":2127,"vw":3.67141},{"c":3.66,"h":3.69,"l":3.645,"n":43,"o":3.67,"t":"2026-09-28T16:15:00Z","v":18649,"vw":3.651433},{"c":3.71,"h":3.71,"l":3.69,"n":7,"o":3.69,"t":"2026-09-28T16:30:00Z","v":1049,"vw":3.696667},{"c":3.7099,"h":3.72,"l":3.67,"n":115,"o":3.72,"t":"2026-09-28T16:45:00Z","v":19637,"vw":3.680316},{"c":3.7,"h":3.7168,"l":3.67,"n":20,"o":3.674,"t":"2026-09-28T17:00:00Z","v":5549,"vw":3.691596},{"c":3.71,"h":3.71,"l":3.7,"n":2,"o":3.7,"t":"2026-09-28T17:15:00Z","v":1700,"vw":3.709412},{"c":3.74,"h":3.75,"l":3.7,"n":114,"o":3.72,"t":"2026-09-28T17:30:00Z","v":18475,"vw":3.741311},{"c":3.7,"h":3.72,"l":3.7,"n":42,"o":3.72,"t":"2026-09-28T17:45:00Z","v":19359,"vw":3.700444},{"c":3.65,"h":3.6999,"l":3.645,"n":14,"o":3.65,"t":"2026-09-28T18:00:00Z","v":1377,"vw":3.669076},{"c":3.68,"h":3.69,"l":3.64,"n":14,"o":3.645,"t":"2026-09-28T18:15:00Z","v":1162,"vw":3.651842},{"c":3.64,"h":3.64,"l":3.64,"n":3,"o":3.64,"t":"2026-09-28T18:30:00Z","v":120,"vw":3.64},{"c":3.5988,"h":3.5988,"l":3.5988,"n":1,"o":3.5988,"t":"2026-09-28T18:45:00Z","v":340,"vw":3.5988},{"c":3.58,"h":3.66,"l":3.5695,"n":45,"o":3.66,"t":"2026-09-28T19:00:00Z","v":8131,"vw":3.597233},{"c":3.62,"h":3.62,"l":3.559,"n":24,"o":3.575,"t":"2026-09-28T19:15:00Z","v":1287,"vw":3.574676},{"c":3.58,"h":3.62,"l":3.55,"n":5,"o":3.55,"t":"2026-09-28T19:30:00Z","v":353,"vw":3.583333},{"c":3.49,"h":3.61,"l":3.48,"n":381,"o":3.54,"t":"2026-09-28T19:45:00Z","v":39460,"vw":3.50612},{"c":3.5,"h":3.5,"l":3.5,"n":4,"o":3.5,"t":"2026-09-28T20:00:00Z","v":6604,"vw":3.5},{"c":3.535,"h":3.57,"l":3.5,"n":30,"o":3.52,"t":"2026-09-29T13:30:00Z","v":10513,"vw":3.526226},{"c":3.61,"h":3.63,"l":3.54,"n":75,"o":3.5576,"t":"2026-09-29T13:45:00Z","v":5543,"vw":3.557227},{"c":3.5,"h":3.61,"l":3.5,"n":101,"o":3.58,"t":"2026-09-29T14:00:00Z","v":7544,"vw":3.540162},{"c":3.5,"h":3.54,"l":3.5,"n":93,"o":3.52,"t":"2026-09-29T14:15:00Z","v":7479,"vw":3.506946},{"c":3.518,"h":3.5401,"l":3.48,"n":23,"o":3.5401,"t":"2026-09-29T14:30:00Z","v":3064,"vw":3.505189},{"c":3.49,"h":3.52,"l":3.49,"n":18,"o":3.52,"t":"2026-09-29T14:45:00Z","v":1383,"vw":3.500215},{"c":3.489,"h":3.49,"l":3.48,"n":15,"o":3.49,"t":"2026-09-29T15:00:00Z","v":2701,"vw":3.482348},{"c":3.48,"h":3.489,"l":3.48,"n":11,"o":3.489,"t":"2026-09-29T15:15:00Z","v":679,"vw":3.4836},{"c":3.57,"h":3.57,"l":3.48,"n":20,"o":3.48,"t":"2026-09-29T15:30:00Z","v":2144,"vw":3.494811},{"c":3.505,"h":3.55,"l":3.49,"n":11,"o":3.55,"t":"2026-09-29T15:45:00Z","v":2683,"vw":3.506342},{"c":3.5789,"h":3.5789,"l":3.5,"n":41,"o":3.5,"t":"2026-09-29T16:00:00Z","v":8081,"vw":3.519703},{"c":3.555,"h":3.555,"l":3.555,"n":3,"o":3.555,"t":"2026-09-29T16:15:00Z","v":235,"vw":3.555},{"c":3.555,"h":3.555,"l":3.5362,"n":5,"o":3.555,"t":"2026-09-29T16:30:00Z","v":1102,"vw":3.548534},{"c":3.555,"h":3.555,"l":3.555,"n":3,"o":3.555,"t":"2026-09-29T16:45:00Z","v":242,"vw":3.555},{"c":3.5099,"h":3.53,"l":3.5,"n":34,"o":3.53,"t":"2026-09-29T17:00:00Z","v":2568,"vw":3.513154},{"c":3.55,"h":3.55,"l":3.52,"n":5,"o":3.52,"t":"2026-09-29T17:15:00Z","v":374,"vw":3.535},{"c":3.515,"h":3.55,"l":3.5,"n":29,"o":3.55,"t":"2026-09-29T17:45:00Z","v":4616,"vw":3.511158},{"c":3.51,"h":3.51,"l":3.5,"n":25,"o":3.5,"t":"2026-09-29T18:00:00Z","v":626,"vw":3.5025},{"c":3.52,"h":3.52,"l":3.51,"n":7,"o":3.51,"t":"2026-09-29T18:15:00Z","v":884,"vw":3.511151},{"c":3.5,"h":3.51,"l":3.5,"n":15,"o":3.51,"t":"2026-09-29T18:30:00Z","v":1083,"vw":3.502755},{"c":3.505,"h":3.505,"l":3.5,"n":15,"o":3.5,"t":"2026-09-29T18:45:00Z","v":2143,"vw":3.500537},{"c":3.51,"h":3.51,"l":3.485,"n":45,"o":3.5,"t":"2026-09-29T19:00:00Z","v":3221,"vw":3.500005},{"c":3.505,"h":3.51,"l":3.485,"n":8,"o":3.485,"t":"2026-09-29T19:15:00Z","v":633,"vw":3.5},{"c":3.4194,"h":3.505,"l":3.4194,"n":30,"o":3.49,"t":"2026-09-29T19:30:00Z","v":2775,"vw":3.477917},{"c":3.55,"h":3.55,"l":3.45,"n":140,"o":3.48,"t":"2026-09-29T19:45:00Z","v":11067,"vw":3.50707},{"c":3.53,"h":3.53,"l":3.53,"n":4,"o":3.53,"t":"2026-09-29T20:00:00Z","v":4767,"vw":3.53},{"c":3.605,"h":3.69,"l":3.53,"n":20,"o":3.53,"t":"2026-09-30T13:30:00Z","v":8686,"vw":3.596631},{"c":3.61,"h":3.615,"l":3.51,"n":40,"o":3.605,"t":"2026-09-30T14:00:00Z","v":5084,"vw":3.602121},{"c":3.59,"h":3.69,"l":3.49,"n":30,"o":3.69,"t":"2026-09-30T14:15:00Z","v":10039,"vw":3.542429},{"c":3.42,"h":3.58,"l":3.38,"n":325,"o":3.51,"t":"2026-09-30T14:30:00Z","v":89166,"vw":3.453},{"c":3.545,"h":3.55,"l":3.48,"n":16,"o":3.495,"t":"2026-09-30T14:45:00Z","v":9282,"vw":3.500389},{"c":3.48,"h":3.512,"l":3.48,"n":11,"o":3.485,"t":"2026-09-30T15:00:00Z","v":715,"vw":3.489851},{"c":3.6,"h":3.6,"l":3.55,"n":6,"o":3.55,"t":"2026-09-30T15:15:00Z","v":2255,"vw":3.595952},{"c":3.51,"h":3.54,"l":3.51,"n":16,"o":3.54,"t":"2026-09-30T15:30:00Z","v":1213,"vw":3.528435},{"c":3.47,"h":3.53,"l":3.46,"n":34,"o":3.5101,"t":"2026-09-30T15:45:00Z","v":7121,"vw":3.49379},{"c":3.49,"h":3.49,"l":3.46,"n":5,"o":3.475,"t":"2026-09-30T16:00:00Z","v":1297,"vw":3.466198},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-09-30T16:15:00Z","v":100,"vw":3.5},{"c":3.48,"h":3.5,"l":3.46,"n":13,"o":3.5,"t":"2026-09-30T16:30:00Z","v":1300,"vw":3.48},{"c":3.46,"h":3.48,"l":3.46,"n":6,"o":3.48,"t":"2026-09-30T16:45:00Z","v":409,"vw":3.470929},{"c":3.47,"h":3.49,"l":3.47,"n":18,"o":3.48,"t":"2026-09-30T17:00:00Z","v":2304,"vw":3.478643},{"c":3.4408,"h":3.47,"l":3.4408,"n":9,"o":3.47,"t":"2026-09-30T17:15:00Z","v":4206,"vw":3.464844},{"c":3.445,"h":3.4632,"l":3.44,"n":16,"o":3.4632,"t":"2026-09-30T17:30:00Z","v":4324,"vw":3.458317},{"c":3.39,"h":3.43,"l":3.37,"n":118,"o":3.43,"t":"2026-09-30T17:45:00Z","v":33396,"vw":3.383323},{"c":3.385,"h":3.39,"l":3.3801,"n":68,"o":3.3801,"t":"2026-09-30T18:00:00Z","v":8201,"vw":3.387709},{"c":3.3752,"h":3.385,"l":3.3676,"n":25,"o":3.385,"t":"2026-09-30T18:15:00Z","v":1791,"vw":3.379625},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-30T18:30:00Z","v":100,"vw":3.38},{"c":3.35,"h":3.38,"l":3.34,"n":43,"o":3.37,"t":"2026-09-30T18:45:00Z","v":4889,"vw":3.35593},{"c":3.3601,"h":3.38,"l":3.35,"n":21,"o":3.38,"t":"2026-09-30T19:00:00Z","v":4148,"vw":3.35991},{"c":3.37,"h":3.37,"l":3.365,"n":8,"o":3.365,"t":"2026-09-30T19:15:00Z","v":428,"vw":3.368333},{"c":3.34,"h":3.3806,"l":3.34,"n":52,"o":3.37,"t":"2026-09-30T19:30:00Z","v":4762,"vw":3.350238},{"c":3.345,"h":3.38,"l":3.33,"n":78,"o":3.365,"t":"2026-09-30T19:45:00Z","v":6711,"vw":3.347629},{"c":3.33,"h":3.33,"l":3.33,"n":4,"o":3.33,"t":"2026-09-30T20:00:00Z","v":1501,"vw":3.33},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-01T08:00:00Z","v":1793,"vw":3.32},{"c":3.3203,"h":3.3203,"l":3.3203,"n":1,"o":3.3203,"t":"2026-10-01T11:45:00Z","v":400,"vw":3.3203},{"c":3.32,"h":3.32,"l":3.32,"n":4,"o":3.32,"t":"2026-10-01T12:15:00Z","v":171,"vw":3.32},{"c":3.14,"h":3.32,"l":3.1,"n":329,"o":3.32,"t":"2026-10-01T13:30:00Z","v":102133,"vw":3.164978},{"c":3.14,"h":3.14,"l":3.1305,"n":119,"o":3.14,"t":"2026-10-01T13:45:00Z","v":41330,"vw":3.138974},{"c":3.185,"h":3.21,"l":3.1,"n":164,"o":3.14,"t":"2026-10-01T14:00:00Z","v":54019,"vw":3.149948},{"c":3.26,"h":3.26,"l":3.15,"n":42,"o":3.185,"t":"2026-10-01T14:15:00Z","v":34266,"vw":3.198541},{"c":3.21,"h":3.24,"l":3.19,"n":17,"o":3.235,"t":"2026-10-01T14:30:00Z","v":3213,"vw":3.21886},{"c":3.275,"h":3.275,"l":3.2,"n":22,"o":3.202,"t":"2026-10-01T14:45:00Z","v":5734,"vw":3.20677},{"c":3.27,"h":3.31,"l":3.21,"n":7,"o":3.27,"t":"2026-10-01T15:00:00Z","v":2576,"vw":3.277756},{"c":3.3099,"h":3.3099,"l":3.23,"n":27,"o":3.3046,"t":"2026-10-01T15:15:00Z","v":8664,"vw":3.300326},{"c":3.241,"h":3.28,"l":3.21,"n":22,"o":3.26,"t":"2026-10-01T15:30:00Z","v":5353,"vw":3.243979},{"c":3.21,"h":3.2599,"l":3.21,"n":55,"o":3.235,"t":"2026-10-01T15:45:00Z","v":9162,"vw":3.227016},{"c":3.24,"h":3.26,"l":3.23,"n":21,"o":3.245,"t":"2026-10-01T16:00:00Z","v":2198,"vw":3.238158},{"c":3.26,"h":3.27,"l":3.24,"n":60,"o":3.25,"t":"2026-10-01T16:15:00Z","v":8733,"vw":3.259976},{"c":3.29,"h":3.31,"l":3.2771,"n":145,"o":3.2771,"t":"2026-10-01T16:30:00Z","v":11067,"vw":3.298262},{"c":3.33,"h":3.33,"l":3.295,"n":80,"o":3.3,"t":"2026-10-01T16:45:00Z","v":5933,"vw":3.317119},{"c":3.32,"h":3.335,"l":3.31,"n":63,"o":3.31,"t":"2026-10-01T17:00:00Z","v":7190,"vw":3.324834},{"c":3.355,"h":3.355,"l":3.31,"n":71,"o":3.31,"t":"2026-10-01T17:15:00Z","v":10705,"vw":3.325999},{"c":3.3,"h":3.355,"l":3.3,"n":61,"o":3.355,"t":"2026-10-01T17:30:00Z","v":5898,"vw":3.338596},{"c":3.35,"h":3.36,"l":3.3,"n":27,"o":3.3,"t":"2026-10-01T17:45:00Z","v":6134,"vw":3.329379},{"c":3.36,"h":3.36,"l":3.3,"n":19,"o":3.35,"t":"2026-10-01T18:00:00Z","v":2347,"vw":3.323},{"c":3.33,"h":3.35,"l":3.31,"n":14,"o":3.335,"t":"2026-10-01T18:15:00Z","v":2760,"vw":3.333326},{"c":3.34,"h":3.345,"l":3.33,"n":16,"o":3.345,"t":"2026-10-01T18:30:00Z","v":1771,"vw":3.342647},{"c":3.345,"h":3.35,"l":3.33,"n":5,"o":3.33,"t":"2026-10-01T18:45:00Z","v":1376,"vw":3.347334},{"c":3.375,"h":3.375,"l":3.345,"n":30,"o":3.345,"t":"2026-10-01T19:15:00Z","v":3389,"vw":3.347419},{"c":3.35,"h":3.37,"l":3.33,"n":30,"o":3.35,"t":"2026-10-01T19:30:00Z","v":10532,"vw":3.362843},{"c":3.395,"h":3.45,"l":3.33,"n":148,"o":3.35,"t":"2026-10-01T19:45:00Z","v":29824,"vw":3.396964},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-10-01T20:00:00Z","v":3743,"vw":3.4},{"c":3.4356,"h":3.4356,"l":3.395,"n":12,"o":3.4,"t":"2026-10-02T13:30:00Z","v":5167,"vw":3.401057},{"c":3.54,"h":3.54,"l":3.49,"n":25,"o":3.4977,"t":"2026-10-02T13:45:00Z","v":5866,"vw":3.498198},{"c":3.46,"h":3.48,"l":3.46,"n":11,"o":3.48,"t":"2026-10-02T14:00:00Z","v":1480,"vw":3.467654},{"c":3.46,"h":3.58,"l":3.45,"n":10,"o":3.46,"t":"2026-10-02T14:15:00Z","v":1262,"vw":3.491831},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-02T14:30:00Z","v":600,"vw":3.45},{"c":3.485,"h":3.52,"l":3.46,"n":29,"o":3.46,"t":"2026-10-02T14:45:00Z","v":5921,"vw":3.500118},{"c":3.49,"h":3.49,"l":3.435,"n":22,"o":3.485,"t":"2026-10-02T15:00:00Z","v":3893,"vw":3.478639},{"c":3.52,"h":3.52,"l":3.44,"n":6,"o":3.44,"t":"2026-10-02T15:15:00Z","v":2883,"vw":3.475732},{"c":3.54,"h":3.54,"l":3.5,"n":55,"o":3.54,"t":"2026-10-02T15:30:00Z","v":8145,"vw":3.522769},{"c":3.528,"h":3.56,"l":3.51,"n":46,"o":3.51,"t":"2026-10-02T15:45:00Z","v":4232,"vw":3.53448},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-02T16:00:00Z","v":100,"vw":3.51},{"c":3.5,"h":3.53,"l":3.5,"n":24,"o":3.5,"t":"2026-10-02T16:15:00Z","v":1940,"vw":3.519249},{"c":3.51,"h":3.515,"l":3.49,"n":20,"o":3.49,"t":"2026-10-02T16:30:00Z","v":1596,"vw":3.501947},{"c":3.42,"h":3.55,"l":3.42,"n":5,"o":3.55,"t":"2026-10-02T16:45:00Z","v":691,"vw":3.473546},{"c":3.495,"h":3.56,"l":3.495,"n":2,"o":3.56,"t":"2026-10-02T17:00:00Z","v":392,"vw":3.520204},{"c":3.56,"h":3.56,"l":3.44,"n":6,"o":3.495,"t":"2026-10-02T17:15:00Z","v":1177,"vw":3.510788},{"c":3.52,"h":3.52,"l":3.4737,"n":3,"o":3.52,"t":"2026-10-02T17:30:00Z","v":1400,"vw":3.486929},{"c":3.515,"h":3.53,"l":3.5,"n":20,"o":3.5227,"t":"2026-10-02T17:45:00Z","v":1995,"vw":3.520998},{"c":3.49,"h":3.515,"l":3.49,"n":19,"o":3.515,"t":"2026-10-02T18:00:00Z","v":3057,"vw":3.508285},{"c":3.515,"h":3.515,"l":3.4601,"n":8,"o":3.4859,"t":"2026-10-02T18:15:00Z","v":3905,"vw":3.467647},{"c":3.47,"h":3.515,"l":3.47,"n":6,"o":3.515,"t":"2026-10-02T18:30:00Z","v":305,"vw":3.4925},{"c":3.47,"h":3.47,"l":3.46,"n":6,"o":3.47,"t":"2026-10-02T18:45:00Z","v":1033,"vw":3.462},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-02T19:00:00Z","v":200,"vw":3.5},{"c":3.475,"h":3.475,"l":3.475,"n":2,"o":3.475,"t":"2026-10-02T19:15:00Z","v":114,"vw":3.475},{"c":3.46,"h":3.5094,"l":3.46,"n":47,"o":3.48,"t":"2026-10-02T19:30:00Z","v":5094,"vw":3.477279},{"c":3.45,"h":3.5,"l":3.45,"n":48,"o":3.485,"t":"2026-10-02T19:45:00Z","v":7341,"vw":3.464359},{"c":3.5,"h":3.5,"l":3.5,"n":5,"o":3.5,"t":"2026-10-02T20:00:00Z","v":2008,"vw":3.5},{"c":3.4,"h":3.4,"l":3.4,"n":4,"o":3.4,"t":"2026-10-02T20:30:00Z","v":428,"vw":3.4},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-02T22:00:00Z","v":100,"vw":3.26},{"c":3.4794,"h":3.4794,"l":3.4794,"n":1,"o":3.4794,"t":"2026-10-05T10:30:00Z","v":874,"vw":3.4794},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-05T12:00:00Z","v":100,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-05T12:15:00Z","v":746,"vw":3.4},{"c":3.49,"h":3.4993,"l":3.425,"n":48,"o":3.46,"t":"2026-10-05T13:30:00Z","v":12914,"vw":3.448853},{"c":3.45,"h":3.4941,"l":3.45,"n":50,"o":3.4941,"t":"2026-10-05T13:45:00Z","v":7344,"vw":3.478392},{"c":3.41,"h":3.535,"l":3.41,"n":132,"o":3.46,"t":"2026-10-05T14:00:00Z","v":12608,"vw":3.460976},{"c":3.48,"h":3.515,"l":3.48,"n":18,"o":3.495,"t":"2026-10-05T14:15:00Z","v":8882,"vw":3.482308},{"c":3.475,"h":3.48,"l":3.44,"n":18,"o":3.47,"t":"2026-10-05T14:30:00Z","v":1318,"vw":3.472587},{"c":3.3816,"h":3.48,"l":3.3816,"n":97,"o":3.48,"t":"2026-10-05T14:45:00Z","v":8881,"vw":3.437788},{"c":3.4,"h":3.44,"l":3.37,"n":34,"o":3.37,"t":"2026-10-05T15:00:00Z","v":2663,"vw":3.407513},{"c":3.36,"h":3.42,"l":3.355,"n":13,"o":3.39,"t":"2026-10-05T15:15:00Z","v":1221,"vw":3.395556},{"c":3.375,"h":3.45,"l":3.355,"n":66,"o":3.36,"t":"2026-10-05T15:30:00Z","v":14343,"vw":3.371972},{"c":3.43,"h":3.465,"l":3.42,"n":37,"o":3.42,"t":"2026-10-05T15:45:00Z","v":3796,"vw":3.440758},{"c":3.49,"h":3.49,"l":3.43,"n":4,"o":3.43,"t":"2026-10-05T16:00:00Z","v":348,"vw":3.450468},{"c":3.405,"h":3.47,"l":3.405,"n":98,"o":3.465,"t":"2026-10-05T16:15:00Z","v":10356,"vw":3.430039},{"c":3.44,"h":3.44,"l":3.36,"n":87,"o":3.418,"t":"2026-10-05T16:30:00Z","v":8237,"vw":3.40241},{"c":3.41,"h":3.44,"l":3.4,"n":64,"o":3.44,"t":"2026-10-05T16:45:00Z","v":6634,"vw":3.410887},{"c":3.38,"h":3.39,"l":3.38,"n":8,"o":3.38,"t":"2026-10-05T17:00:00Z","v":378,"vw":3.383333},{"c":3.375,"h":3.3973,"l":3.375,"n":7,"o":3.38,"t":"2026-10-05T17:15:00Z","v":804,"vw":3.385357},{"c":3.4,"h":3.41,"l":3.375,"n":24,"o":3.4,"t":"2026-10-05T17:30:00Z","v":3124,"vw":3.386741},{"c":3.4,"h":3.405,"l":3.375,"n":18,"o":3.4,"t":"2026-10-05T17:45:00Z","v":1194,"vw":3.396154},{"c":3.405,"h":3.405,"l":3.405,"n":1,"o":3.405,"t":"2026-10-05T18:00:00Z","v":100,"vw":3.405},{"c":3.35,"h":3.41,"l":3.34,"n":85,"o":3.35,"t":"2026-10-05T18:15:00Z","v":7983,"vw":3.377123},{"c":3.355,"h":3.36,"l":3.34,"n":30,"o":3.34,"t":"2026-10-05T18:30:00Z","v":1447,"vw":3.3465},{"c":3.38,"h":3.39,"l":3.32,"n":41,"o":3.39,"t":"2026-10-05T18:45:00Z","v":2853,"vw":3.361287},{"c":3.38,"h":3.3937,"l":3.38,"n":8,"o":3.39,"t":"2026-10-05T19:00:00Z","v":888,"vw":3.390633},{"c":3.4,"h":3.4,"l":3.37,"n":9,"o":3.3999,"t":"2026-10-05T19:15:00Z","v":4226,"vw":3.387205},{"c":3.39,"h":3.4,"l":3.3415,"n":10,"o":3.4,"t":"2026-10-05T19:30:00Z","v":995,"vw":3.354299},{"c":3.36,"h":3.38,"l":3.36,"n":59,"o":3.38,"t":"2026-10-05T19:45:00Z","v":10005,"vw":3.366497},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-10-05T20:00:00Z","v":3279,"vw":3.38},{"c":3.34,"h":3.38,"l":3.311,"n":7,"o":3.38,"t":"2026-10-06T13:30:00Z","v":3154,"vw":3.372139},{"c":3.33,"h":3.44,"l":3.33,"n":2,"o":3.44,"t":"2026-10-06T13:45:00Z","v":2300,"vw":3.392174},{"c":3.41,"h":3.41,"l":3.4,"n":4,"o":3.4,"t":"2026-10-06T14:00:00Z","v":3301,"vw":3.400606},{"c":3.305,"h":3.38,"l":3.305,"n":21,"o":3.38,"t":"2026-10-06T14:30:00Z","v":2053,"vw":3.360791},{"c":3.35,"h":3.365,"l":3.35,"n":4,"o":3.35,"t":"2026-10-06T14:45:00Z","v":438,"vw":3.3575},{"c":3.375,"h":3.41,"l":3.37,"n":4,"o":3.37,"t":"2026-10-06T15:00:00Z","v":1286,"vw":3.373555},{"c":3.41,"h":3.41,"l":3.3408,"n":8,"o":3.375,"t":"2026-10-06T15:15:00Z","v":1670,"vw":3.373674},{"c":3.42,"h":3.42,"l":3.4121,"n":2,"o":3.4121,"t":"2026-10-06T15:30:00Z","v":1159,"vw":3.41285},{"c":3.29,"h":3.42,"l":3.2487,"n":249,"o":3.395,"t":"2026-10-06T15:45:00Z","v":42657,"vw":3.320712},{"c":3.298,"h":3.298,"l":3.22,"n":54,"o":3.2477,"t":"2026-10-06T16:00:00Z","v":11323,"vw":3.237586},{"c":3.275,"h":3.295,"l":3.21,"n":32,"o":3.24,"t":"2026-10-06T16:15:00Z","v":9286,"vw":3.248578},{"c":3.32,"h":3.32,"l":3.25,"n":32,"o":3.295,"t":"2026-10-06T16:30:00Z","v":9396,"vw":3.271918},{"c":3.25,"h":3.2967,"l":3.24,"n":90,"o":3.2967,"t":"2026-10-06T16:45:00Z","v":15112,"vw":3.264261},{"c":3.26,"h":3.28,"l":3.2401,"n":37,"o":3.25,"t":"2026-10-06T17:00:00Z","v":4437,"vw":3.260028},{"c":3.255,"h":3.27,"l":3.255,"n":27,"o":3.26,"t":"2026-10-06T17:15:00Z","v":3403,"vw":3.259836},{"c":3.25,"h":3.254,"l":3.24,"n":20,"o":3.254,"t":"2026-10-06T17:30:00Z","v":7408,"vw":3.251834},{"c":3.254,"h":3.26,"l":3.245,"n":9,"o":3.245,"t":"2026-10-06T17:45:00Z","v":653,"vw":3.252765},{"c":3.25,"h":3.26,"l":3.245,"n":43,"o":3.245,"t":"2026-10-06T18:00:00Z","v":2699,"vw":3.24927},{"c":3.275,"h":3.2832,"l":3.25,"n":45,"o":3.25,"t":"2026-10-06T18:15:00Z","v":3571,"vw":3.259569},{"c":3.275,"h":3.275,"l":3.25,"n":16,"o":3.27,"t":"2026-10-06T18:30:00Z","v":2498,"vw":3.265593},{"c":3.25,"h":3.27,"l":3.25,"n":57,"o":3.26,"t":"2026-10-06T18:45:00Z","v":11197,"vw":3.262743},{"c":3.31,"h":3.31,"l":3.25,"n":48,"o":3.25,"t":"2026-10-06T19:00:00Z","v":4080,"vw":3.288127},{"c":3.28,"h":3.31,"l":3.26,"n":184,"o":3.31,"t":"2026-10-06T19:15:00Z","v":22138,"vw":3.284838},{"c":3.25,"h":3.295,"l":3.25,"n":40,"o":3.295,"t":"2026-10-06T19:30:00Z","v":3917,"vw":3.265959},{"c":3.25,"h":3.28,"l":3.23,"n":398,"o":3.25,"t":"2026-10-06T19:45:00Z","v":52078,"vw":3.249552},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-10-06T20:00:00Z","v":2167,"vw":3.25},{"c":3.34,"h":3.34,"l":3.23,"n":10,"o":3.23,"t":"2026-10-07T13:30:00Z","v":8272,"vw":3.233989},{"c":3.375,"h":3.4,"l":3.334,"n":34,"o":3.385,"t":"2026-10-07T13:45:00Z","v":7825,"vw":3.373161},{"c":3.33,"h":3.355,"l":3.33,"n":19,"o":3.34,"t":"2026-10-07T14:00:00Z","v":2761,"vw":3.340079},{"c":3.355,"h":3.395,"l":3.34,"n":42,"o":3.34,"t":"2026-10-07T14:15:00Z","v":5864,"vw":3.357869},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-07T14:30:00Z","v":105,"vw":3.39},{"c":3.39,"h":3.4099,"l":3.39,"n":16,"o":3.39,"t":"2026-10-07T14:45:00Z","v":2928,"vw":3.392091},{"c":3.3513,"h":3.37,"l":3.3513,"n":17,"o":3.37,"t":"2026-10-07T15:15:00Z","v":1890,"vw":3.365922},{"c":3.39,"h":3.39,"l":3.3401,"n":2,"o":3.3401,"t":"2026-10-07T15:30:00Z","v":370,"vw":3.353586},{"c":3.35,"h":3.36,"l":3.35,"n":14,"o":3.36,"t":"2026-10-07T15:45:00Z","v":1354,"vw":3.354167},{"c":3.3701,"h":3.3701,"l":3.36,"n":16,"o":3.36,"t":"2026-10-07T16:00:00Z","v":2855,"vw":3.360461},{"c":3.42,"h":3.42,"l":3.3899,"n":23,"o":3.39,"t":"2026-10-07T16:15:00Z","v":5937,"vw":3.395979},{"c":3.38,"h":3.42,"l":3.38,"n":21,"o":3.42,"t":"2026-10-07T16:30:00Z","v":2008,"vw":3.406801},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-07T16:45:00Z","v":200,"vw":3.39},{"c":3.41,"h":3.4233,"l":3.41,"n":3,"o":3.4233,"t":"2026-10-07T17:00:00Z","v":1329,"vw":3.412651},{"c":3.3635,"h":3.38,"l":3.35,"n":14,"o":3.38,"t":"2026-10-07T17:15:00Z","v":1774,"vw":3.372136},{"c":3.35,"h":3.35,"l":3.35,"n":8,"o":3.35,"t":"2026-10-07T17:30:00Z","v":1343,"vw":3.35},{"c":3.32,"h":3.37,"l":3.32,"n":25,"o":3.35,"t":"2026-10-07T17:45:00Z","v":2905,"vw":3.34059},{"c":3.34,"h":3.3673,"l":3.34,"n":8,"o":3.3673,"t":"2026-10-07T18:15:00Z","v":574,"vw":3.356167},{"c":3.34,"h":3.36,"l":3.34,"n":13,"o":3.34,"t":"2026-10-07T18:30:00Z","v":1039,"vw":3.342},{"c":3.35,"h":3.35,"l":3.32,"n":17,"o":3.34,"t":"2026-10-07T18:45:00Z","v":1872,"vw":3.336207},{"c":3.33,"h":3.35,"l":3.32,"n":40,"o":3.32,"t":"2026-10-07T19:00:00Z","v":2976,"vw":3.335625},{"c":3.315,"h":3.335,"l":3.3,"n":21,"o":3.32,"t":"2026-10-07T19:15:00Z","v":3381,"vw":3.318036},{"c":3.3,"h":3.315,"l":3.3,"n":29,"o":3.3,"t":"2026-10-07T19:30:00Z","v":2198,"vw":3.304761},{"c":3.38,"h":3.39,"l":3.3,"n":236,"o":3.3,"t":"2026-10-07T19:45:00Z","v":29916,"vw":3.356133},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-10-07T20:00:00Z","v":2211,"vw":3.38},{"c":3.34,"h":3.34,"l":3.2,"n":19,"o":3.33,"t":"2026-10-08T13:30:00Z","v":8927,"vw":3.325141},{"c":3.39,"h":3.39,"l":3.3345,"n":18,"o":3.35,"t":"2026-10-08T13:45:00Z","v":2221,"vw":3.370228},{"c":3.45,"h":3.45,"l":3.41,"n":34,"o":3.43,"t":"2026-10-08T14:00:00Z","v":3515,"vw":3.438027},{"c":3.45,"h":3.45,"l":3.4095,"n":12,"o":3.4095,"t":"2026-10-08T14:15:00Z","v":852,"vw":3.429833},{"c":3.41,"h":3.45,"l":3.41,"n":14,"o":3.4199,"t":"2026-10-08T14:30:00Z","v":2133,"vw":3.425854},{"c":3.4138,"h":3.4138,"l":3.4138,"n":2,"o":3.4138,"t":"2026-10-08T14:45:00Z","v":228,"vw":3.4138},{"c":3.505,"h":3.505,"l":3.42,"n":83,"o":3.43,"t":"2026-10-08T15:00:00Z","v":7190,"vw":3.449689},{"c":3.52,"h":3.52,"l":3.5,"n":10,"o":3.5,"t":"2026-10-08T15:15:00Z","v":4119,"vw":3.500501},{"c":3.471,"h":3.48,"l":3.47,"n":16,"o":3.48,"t":"2026-10-08T15:30:00Z","v":2846,"vw":3.476186},{"c":3.5,"h":3.5,"l":3.5,"n":6,"o":3.5,"t":"2026-10-08T15:45:00Z","v":523,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":4,"o":3.5,"t":"2026-10-08T16:00:00Z","v":549,"vw":3.5},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-08T16:30:00Z","v":355,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":7,"o":3.48,"t":"2026-10-08T16:45:00Z","v":275,"vw":3.48},{"c":3.49,"h":3.51,"l":3.4701,"n":14,"o":3.4701,"t":"2026-10-08T17:00:00Z","v":7317,"vw":3.49027},{"c":3.51,"h":3.51,"l":3.47,"n":15,"o":3.49,"t":"2026-10-08T17:15:00Z","v":2718,"vw":3.496839},{"c":3.56,"h":3.56,"l":3.5,"n":72,"o":3.505,"t":"2026-10-08T17:30:00Z","v":8184,"vw":3.530736},{"c":3.54,"h":3.551,"l":3.52,"n":16,"o":3.551,"t":"2026-10-08T17:45:00Z","v":3013,"vw":3.532587},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-08T18:00:00Z","v":100,"vw":3.54},{"c":3.52,"h":3.53,"l":3.52,"n":22,"o":3.53,"t":"2026-10-08T18:30:00Z","v":1704,"vw":3.524667},{"c":3.52,"h":3.54,"l":3.52,"n":19,"o":3.52,"t":"2026-10-08T19:15:00Z","v":1559,"vw":3.529533},{"c":3.52,"h":3.54,"l":3.52,"n":12,"o":3.525,"t":"2026-10-08T19:30:00Z","v":2861,"vw":3.520893},{"c":3.49,"h":3.536,"l":3.48,"n":102,"o":3.52,"t":"2026-10-08T19:45:00Z","v":5167,"vw":3.51629},{"c":3.5,"h":3.5,"l":3.5,"n":6,"o":3.5,"t":"2026-10-08T20:00:00Z","v":3544,"vw":3.5},{"c":3.47,"h":3.54,"l":3.46,"n":14,"o":3.48,"t":"2026-10-09T13:30:00Z","v":4421,"vw":3.483404},{"c":3.5175,"h":3.5175,"l":3.5175,"n":1,"o":3.5175,"t":"2026-10-09T13:45:00Z","v":100,"vw":3.5175},{"c":3.485,"h":3.53,"l":3.48,"n":39,"o":3.48,"t":"2026-10-09T14:00:00Z","v":9233,"vw":3.513966},{"c":3.55,"h":3.55,"l":3.49,"n":7,"o":3.49,"t":"2026-10-09T14:15:00Z","v":3300,"vw":3.528848},{"c":3.52,"h":3.52,"l":3.52,"n":3,"o":3.52,"t":"2026-10-09T14:30:00Z","v":210,"vw":3.52},{"c":3.55,"h":3.55,"l":3.52,"n":21,"o":3.55,"t":"2026-10-09T14:45:00Z","v":2941,"vw":3.546944},{"c":3.515,"h":3.545,"l":3.515,"n":5,"o":3.545,"t":"2026-10-09T15:15:00Z","v":809,"vw":3.53375},{"c":3.515,"h":3.515,"l":3.5,"n":12,"o":3.5,"t":"2026-10-09T15:30:00Z","v":5313,"vw":3.500853},{"c":3.5,"h":3.5,"l":3.5,"n":11,"o":3.5,"t":"2026-10-09T16:00:00Z","v":391,"vw":3.5},{"c":3.475,"h":3.475,"l":3.475,"n":5,"o":3.475,"t":"2026-10-09T16:30:00Z","v":380,"vw":3.475},{"c":3.425,"h":3.475,"l":3.425,"n":43,"o":3.47,"t":"2026-10-09T16:45:00Z","v":4235,"vw":3.451287},{"c":3.3923,"h":3.425,"l":3.3923,"n":4,"o":3.425,"t":"2026-10-09T17:00:00Z","v":9504,"vw":3.424417},{"c":3.42,"h":3.465,"l":3.36,"n":65,"o":3.425,"t":"2026-10-09T17:15:00Z","v":19214,"vw":3.386434},{"c":3.375,"h":3.42,"l":3.375,"n":4,"o":3.42,"t":"2026-10-09T17:30:00Z","v":450,"vw":3.385465},{"c":3.39,"h":3.39,"l":3.3395,"n":2,"o":3.3395,"t":"2026-10-09T17:45:00Z","v":307,"vw":3.364174},{"c":3.42,"h":3.43,"l":3.41,"n":28,"o":3.415,"t":"2026-10-09T18:00:00Z","v":1766,"vw":3.416286},{"c":3.3654,"h":3.42,"l":3.3654,"n":19,"o":3.42,"t":"2026-10-09T18:15:00Z","v":2661,"vw":3.379246},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-09T18:30:00Z","v":2000,"vw":3.39},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-09T18:45:00Z","v":100,"vw":3.37},{"c":3.38,"h":3.39,"l":3.361,"n":14,"o":3.37,"t":"2026-10-09T19:00:00Z","v":1201,"vw":3.37703},{"c":3.365,"h":3.365,"l":3.365,"n":1,"o":3.365,"t":"2026-10-09T19:15:00Z","v":100,"vw":3.365},{"c":3.37,"h":3.385,"l":3.37,"n":31,"o":3.375,"t":"2026-10-09T19:30:00Z","v":8369,"vw":3.371058},{"c":3.38,"h":3.38,"l":3.34,"n":60,"o":3.37,"t":"2026-10-09T19:45:00Z","v":5211,"vw":3.356105},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-09T20:00:00Z","v":1994,"vw":3.35},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-10-12T10:00:00Z","v":180,"vw":3.49},{"c":3.425,"h":3.425,"l":3.34,"n":75,"o":3.36,"t":"2026-10-12T13:30:00Z","v":14128,"vw":3.364042},{"c":3.42,"h":3.4362,"l":3.41,"n":63,"o":3.4362,"t":"2026-10-12T13:45:00Z","v":13201,"vw":3.415821},{"c":3.42,"h":3.42,"l":3.4,"n":9,"o":3.4,"t":"2026-10-12T14:00:00Z","v":4583,"vw":3.411915},{"c":3.385,"h":3.4,"l":3.38,"n":14,"o":3.4,"t":"2026-10-12T14:15:00Z","v":1551,"vw":3.388019},{"c":3.4,"h":3.41,"l":3.3696,"n":19,"o":3.3696,"t":"2026-10-12T14:30:00Z","v":2101,"vw":3.387954},{"c":3.39,"h":3.39,"l":3.37,"n":26,"o":3.37,"t":"2026-10-12T15:00:00Z","v":5385,"vw":3.38672},{"c":3.38,"h":3.4,"l":3.31,"n":46,"o":3.38,"t":"2026-10-12T15:30:00Z","v":18832,"vw":3.375669},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-10-12T15:45:00Z","v":300,"vw":3.38},{"c":3.385,"h":3.385,"l":3.36,"n":16,"o":3.37,"t":"2026-10-12T16:00:00Z","v":2073,"vw":3.37174},{"c":3.37,"h":3.385,"l":3.37,"n":11,"o":3.385,"t":"2026-10-12T16:15:00Z","v":668,"vw":3.376},{"c":3.365,"h":3.365,"l":3.365,"n":1,"o":3.365,"t":"2026-10-12T16:30:00Z","v":100,"vw":3.365},{"c":3.3542,"h":3.38,"l":3.3542,"n":25,"o":3.365,"t":"2026-10-12T16:45:00Z","v":1326,"vw":3.36421},{"c":3.4,"h":3.415,"l":3.37,"n":44,"o":3.37,"t":"2026-10-12T17:00:00Z","v":7602,"vw":3.398204},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-12T17:15:00Z","v":100,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-10-12T17:30:00Z","v":274,"vw":3.42},{"c":3.4,"h":3.42,"l":3.4,"n":31,"o":3.415,"t":"2026-10-12T17:45:00Z","v":4448,"vw":3.413069},{"c":3.405,"h":3.405,"l":3.405,"n":5,"o":3.405,"t":"2026-10-12T18:00:00Z","v":309,"vw":3.405},{"c":3.4,"h":3.4,"l":3.4,"n":7,"o":3.4,"t":"2026-10-12T18:15:00Z","v":449,"vw":3.4},{"c":3.4,"h":3.415,"l":3.4,"n":30,"o":3.415,"t":"2026-10-12T18:30:00Z","v":6708,"vw":3.409715},{"c":3.4,"h":3.4,"l":3.4,"n":10,"o":3.4,"t":"2026-10-12T18:45:00Z","v":1314,"vw":3.4},{"c":3.41,"h":3.41,"l":3.395,"n":14,"o":3.395,"t":"2026-10-12T19:00:00Z","v":1561,"vw":3.401385},{"c":3.39,"h":3.41,"l":3.37,"n":17,"o":3.3914,"t":"2026-10-12T19:15:00Z","v":1574,"vw":3.392778},{"c":3.37,"h":3.39,"l":3.37,"n":12,"o":3.39,"t":"2026-10-12T19:30:00Z","v":537,"vw":3.375},{"c":3.4,"h":3.405,"l":3.3692,"n":23,"o":3.3692,"t":"2026-10-12T19:45:00Z","v":4948,"vw":3.378425},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-10-12T20:00:00Z","v":1607,"vw":3.39},{"c":3.3,"h":3.36,"l":3.22,"n":19,"o":3.36,"t":"2026-10-13T13:30:00Z","v":3307,"vw":3.321799},{"c":3.34,"h":3.34,"l":3.34,"n":5,"o":3.34,"t":"2026-10-13T13:45:00Z","v":120,"vw":3.34},{"c":3.3,"h":3.33,"l":3.3,"n":18,"o":3.33,"t":"2026-10-13T14:00:00Z","v":2416,"vw":3.309562},{"c":3.3,"h":3.3,"l":3.3,"n":4,"o":3.3,"t":"2026-10-13T14:15:00Z","v":271,"vw":3.3},{"c":3.315,"h":3.315,"l":3.24,"n":89,"o":3.28,"t":"2026-10-13T14:30:00Z","v":19568,"vw":3.287001},{"c":3.315,"h":3.315,"l":3.315,"n":1,"o":3.315,"t":"2026-10-13T15:00:00Z","v":500,"vw":3.315},{"c":3.34,"h":3.34,"l":3.28,"n":7,"o":3.28,"t":"2026-10-13T15:15:00Z","v":4235,"vw":3.338252},{"c":3.32,"h":3.335,"l":3.305,"n":14,"o":3.335,"t":"2026-10-13T16:00:00Z","v":1162,"vw":3.326707},{"c":3.31,"h":3.35,"l":3.27,"n":53,"o":3.3,"t":"2026-10-13T16:15:00Z","v":14547,"vw":3.286951},{"c":3.3,"h":3.305,"l":3.3,"n":15,"o":3.305,"t":"2026-10-13T16:45:00Z","v":2617,"vw":3.300652},{"c":3.305,"h":3.305,"l":3.29,"n":7,"o":3.3,"t":"2026-10-13T17:00:00Z","v":795,"vw":3.297768},{"c":3.33,"h":3.33,"l":3.29,"n":73,"o":3.305,"t":"2026-10-13T17:15:00Z","v":10077,"vw":3.307319},{"c":3.31,"h":3.3499,"l":3.31,"n":16,"o":3.33,"t":"2026-10-13T17:30:00Z","v":2037,"vw":3.324639},{"c":3.31,"h":3.34,"l":3.271,"n":95,"o":3.305,"t":"2026-10-13T17:45:00Z","v":45874,"vw":3.285604},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-13T18:00:00Z","v":100,"vw":3.34},{"c":3.315,"h":3.34,"l":3.315,"n":5,"o":3.34,"t":"2026-10-13T18:15:00Z","v":244,"vw":3.325776},{"c":3.265,"h":3.29,"l":3.265,"n":31,"o":3.29,"t":"2026-10-13T18:30:00Z","v":6873,"vw":3.273796},{"c":3.28,"h":3.28,"l":3.28,"n":12,"o":3.28,"t":"2026-10-13T18:45:00Z","v":426,"vw":3.28},{"c":3.295,"h":3.305,"l":3.295,"n":4,"o":3.305,"t":"2026-10-13T19:00:00Z","v":221,"vw":3.300025},{"c":3.28,"h":3.3,"l":3.26,"n":37,"o":3.3,"t":"2026-10-13T19:15:00Z","v":27218,"vw":3.278026},{"c":3.275,"h":3.32,"l":3.24,"n":138,"o":3.32,"t":"2026-10-13T19:30:00Z","v":16631,"vw":3.255376},{"c":3.31,"h":3.35,"l":3.29,"n":105,"o":3.29,"t":"2026-10-13T19:45:00Z","v":9165,"vw":3.315135},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-13T20:00:00Z","v":1083,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":10,"o":3.3,"t":"2026-10-14T13:30:00Z","v":4101,"vw":3.3},{"c":3.25,"h":3.3268,"l":3.25,"n":10,"o":3.3268,"t":"2026-10-14T13:45:00Z","v":3000,"vw":3.28786},{"c":3.205,"h":3.235,"l":3.15,"n":21,"o":3.235,"t":"2026-10-14T14:15:00Z","v":5007,"vw":3.20356},{"c":3.205,"h":3.205,"l":3.205,"n":7,"o":3.205,"t":"2026-10-14T14:30:00Z","v":1500,"vw":3.205},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-10-14T14:45:00Z","v":136,"vw":3.19},{"c":3.24,"h":3.245,"l":3.185,"n":55,"o":3.19,"t":"2026-10-14T15:00:00Z","v":10736,"vw":3.204337},{"c":3.18,"h":3.21,"l":3.18,"n":12,"o":3.205,"t":"2026-10-14T15:15:00Z","v":3018,"vw":3.183877},{"c":3.175,"h":3.19,"l":3.175,"n":71,"o":3.18,"t":"2026-10-14T15:30:00Z","v":4126,"vw":3.17897},{"c":3.185,"h":3.185,"l":3.175,"n":10,"o":3.175,"t":"2026-10-14T15:45:00Z","v":4596,"vw":3.175439},{"c":3.185,"h":3.1877,"l":3.185,"n":6,"o":3.185,"t":"2026-10-14T16:00:00Z","v":5805,"vw":3.187327},{"c":3.17,"h":3.17,"l":3.1575,"n":63,"o":3.17,"t":"2026-10-14T16:15:00Z","v":1428,"vw":3.164175},{"c":3.17,"h":3.17,"l":3.1505,"n":8,"o":3.1505,"t":"2026-10-14T16:45:00Z","v":1463,"vw":3.1655},{"c":3.21,"h":3.23,"l":3.18,"n":16,"o":3.18,"t":"2026-10-14T17:00:00Z","v":3581,"vw":3.200261},{"c":3.2,"h":3.21,"l":3.1601,"n":6,"o":3.21,"t":"2026-10-14T17:15:00Z","v":1440,"vw":3.181695},{"c":3.19,"h":3.2,"l":3.18,"n":34,"o":3.185,"t":"2026-10-14T18:00:00Z","v":6135,"vw":3.190655},{"c":3.1648,"h":3.18,"l":3.1631,"n":4,"o":3.1631,"t":"2026-10-14T18:15:00Z","v":757,"vw":3.165867},{"c":3.1712,"h":3.1712,"l":3.1712,"n":1,"o":3.1712,"t":"2026-10-14T18:30:00Z","v":450,"vw":3.1712},{"c":3.1601,"h":3.1664,"l":3.1601,"n":3,"o":3.1664,"t":"2026-10-14T18:45:00Z","v":1355,"vw":3.164329},{"c":3.19,"h":3.23,"l":3.178,"n":7,"o":3.23,"t":"2026-10-14T19:00:00Z","v":2299,"vw":3.187699},{"c":3.2,"h":3.24,"l":3.15,"n":102,"o":3.1755,"t":"2026-10-14T19:30:00Z","v":10740,"vw":3.170934},{"c":3.195,"h":3.21,"l":3.16,"n":49,"o":3.1601,"t":"2026-10-14T19:45:00Z","v":12860,"vw":3.197011},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-14T20:00:00Z","v":3756,"vw":3.18},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-14T21:30:00Z","v":100,"vw":3.12},{"c":3.12,"h":3.14,"l":3.12,"n":4,"o":3.14,"t":"2026-10-15T09:45:00Z","v":475,"vw":3.125},{"c":3.22,"h":3.32,"l":3.14,"n":59,"o":3.18,"t":"2026-10-15T13:30:00Z","v":10751,"vw":3.208422},{"c":3.2999,"h":3.2999,"l":3.22,"n":2,"o":3.22,"t":"2026-10-15T13:45:00Z","v":1260,"vw":3.237121},{"c":3.1871,"h":3.1871,"l":3.1871,"n":1,"o":3.1871,"t":"2026-10-15T14:00:00Z","v":150,"vw":3.1871},{"c":3.235,"h":3.235,"l":3.235,"n":2,"o":3.235,"t":"2026-10-15T14:15:00Z","v":164,"vw":3.235},{"c":3.235,"h":3.235,"l":3.235,"n":4,"o":3.235,"t":"2026-10-15T14:30:00Z","v":3223,"vw":3.235},{"c":3.24,"h":3.24,"l":3.175,"n":17,"o":3.235,"t":"2026-10-15T14:45:00Z","v":1358,"vw":3.227033},{"c":3.21,"h":3.26,"l":3.21,"n":41,"o":3.26,"t":"2026-10-15T15:15:00Z","v":1877,"vw":3.250761},{"c":3.195,"h":3.2,"l":3.17,"n":15,"o":3.2,"t":"2026-10-15T15:30:00Z","v":1436,"vw":3.195114},{"c":3.16,"h":3.235,"l":3.16,"n":28,"o":3.235,"t":"2026-10-15T15:45:00Z","v":2562,"vw":3.179722},{"c":3.2,"h":3.235,"l":3.16,"n":62,"o":3.19,"t":"2026-10-15T16:00:00Z","v":9130,"vw":3.198208},{"c":3.18,"h":3.18,"l":3.18,"n":4,"o":3.18,"t":"2026-10-15T16:15:00Z","v":498,"vw":3.18},{"c":3.17,"h":3.17,"l":3.1516,"n":6,"o":3.1516,"t":"2026-10-15T16:30:00Z","v":1173,"vw":3.153491},{"c":3.19,"h":3.19,"l":3.18,"n":28,"o":3.18,"t":"2026-10-15T16:45:00Z","v":570,"vw":3.183333},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-15T17:00:00Z","v":100,"vw":3.18},{"c":3.175,"h":3.1912,"l":3.175,"n":3,"o":3.1752,"t":"2026-10-15T17:15:00Z","v":567,"vw":3.183913},{"c":3.18,"h":3.18,"l":3.18,"n":3,"o":3.18,"t":"2026-10-15T17:30:00Z","v":300,"vw":3.18},{"c":3.1801,"h":3.21,"l":3.18,"n":42,"o":3.2,"t":"2026-10-15T17:45:00Z","v":13646,"vw":3.181771},{"c":3.195,"h":3.195,"l":3.18,"n":11,"o":3.18,"t":"2026-10-15T18:00:00Z","v":872,"vw":3.190714},{"c":3.2,"h":3.2,"l":3.195,"n":9,"o":3.195,"t":"2026-10-15T18:15:00Z","v":1333,"vw":3.199594},{"c":3.184,"h":3.184,"l":3.184,"n":1,"o":3.184,"t":"2026-10-15T18:30:00Z","v":114,"vw":3.184},{"c":3.19,"h":3.19,"l":3.19,"n":10,"o":3.19,"t":"2026-10-15T18:45:00Z","v":345,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-15T19:00:00Z","v":400,"vw":3.19},{"c":3.2,"h":3.2,"l":3.1928,"n":3,"o":3.1928,"t":"2026-10-15T19:15:00Z","v":1510,"vw":3.1976},{"c":3.1801,"h":3.2,"l":3.1801,"n":4,"o":3.2,"t":"2026-10-15T19:30:00Z","v":322,"vw":3.18953},{"c":3.195,"h":3.22,"l":3.18,"n":85,"o":3.22,"t":"2026-10-15T19:45:00Z","v":7519,"vw":3.207503},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-15T20:00:00Z","v":2867,"vw":3.2},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-16T10:30:00Z","v":1427,"vw":3.12},{"c":3.21,"h":3.21,"l":3.21,"n":2,"o":3.21,"t":"2026-10-16T13:30:00Z","v":1006,"vw":3.21},{"c":3.23,"h":3.23,"l":3.19,"n":4,"o":3.19,"t":"2026-10-16T13:45:00Z","v":2216,"vw":3.191808},{"c":3.2176,"h":3.2176,"l":3.2176,"n":1,"o":3.2176,"t":"2026-10-16T14:00:00Z","v":400,"vw":3.2176},{"c":3.175,"h":3.175,"l":3.175,"n":1,"o":3.175,"t":"2026-10-16T14:15:00Z","v":400,"vw":3.175},{"c":3.2,"h":3.25,"l":3.19,"n":32,"o":3.21,"t":"2026-10-16T14:30:00Z","v":8410,"vw":3.201158},{"c":3.18,"h":3.18,"l":3.18,"n":5,"o":3.18,"t":"2026-10-16T14:45:00Z","v":562,"vw":3.18},{"c":3.2,"h":3.21,"l":3.17,"n":29,"o":3.1901,"t":"2026-10-16T15:00:00Z","v":5443,"vw":3.186493},{"c":3.18,"h":3.18,"l":3.18,"n":9,"o":3.18,"t":"2026-10-16T15:15:00Z","v":1055,"vw":3.18},{"c":3.175,"h":3.23,"l":3.175,"n":4,"o":3.23,"t":"2026-10-16T15:30:00Z","v":226,"vw":3.2025},{"c":3.17,"h":3.2,"l":3.17,"n":6,"o":3.2,"t":"2026-10-16T15:45:00Z","v":2714,"vw":3.171148},{"c":3.17,"h":3.17,"l":3.16,"n":7,"o":3.16,"t":"2026-10-16T16:00:00Z","v":2450,"vw":3.165565},{"c":3.23,"h":3.23,"l":3.11,"n":71,"o":3.15,"t":"2026-10-16T16:45:00Z","v":17512,"vw":3.134045},{"c":3.13,"h":3.19,"l":3.13,"n":20,"o":3.1705,"t":"2026-10-16T17:00:00Z","v":1140,"vw":3.162087},{"c":3.155,"h":3.22,"l":3.12,"n":28,"o":3.1432,"t":"2026-10-16T17:15:00Z","v":8680,"vw":3.154095},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-16T17:30:00Z","v":100,"vw":3.2},{"c":3.17,"h":3.17,"l":3.145,"n":6,"o":3.145,"t":"2026-10-16T17:45:00Z","v":525,"vw":3.15},{"c":3.11,"h":3.13,"l":3.1009,"n":40,"o":3.13,"t":"2026-10-16T18:00:00Z","v":4588,"vw":3.113627},{"c":3.12,"h":3.12,"l":3.11,"n":7,"o":3.11,"t":"2026-10-16T18:15:00Z","v":720,"vw":3.118425},{"c":3.13,"h":3.14,"l":3.05,"n":43,"o":3.1,"t":"2026-10-16T18:30:00Z","v":8976,"vw":3.081233},{"c":3.11,"h":3.13,"l":3.0615,"n":20,"o":3.0615,"t":"2026-10-16T18:45:00Z","v":2337,"vw":3.093018},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-16T19:00:00Z","v":100,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-16T19:30:00Z","v":100,"vw":3.13},{"c":3.07,"h":3.12,"l":3.06,"n":43,"o":3.1,"t":"2026-10-16T19:45:00Z","v":4516,"vw":3.093385},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-16T20:00:00Z","v":786,"vw":3.1},{"c":3.21,"h":3.235,"l":3.13,"n":64,"o":3.13,"t":"2026-10-19T13:30:00Z","v":23052,"vw":3.176553},{"c":3.1212,"h":3.17,"l":3.1212,"n":11,"o":3.17,"t":"2026-10-19T13:45:00Z","v":991,"vw":3.14787},{"c":3.11,"h":3.17,"l":3.08,"n":210,"o":3.14,"t":"2026-10-19T14:00:00Z","v":29515,"vw":3.107884},{"c":3.11,"h":3.16,"l":3.11,"n":37,"o":3.14,"t":"2026-10-19T14:15:00Z","v":2881,"vw":3.135945},{"c":3.111,"h":3.111,"l":3.1,"n":2,"o":3.1,"t":"2026-10-19T14:30:00Z","v":400,"vw":3.107948},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-19T14:45:00Z","v":100,"vw":3.13},{"c":3.125,"h":3.13,"l":3.11,"n":16,"o":3.13,"t":"2026-10-19T15:00:00Z","v":2301,"vw":3.113727},{"c":3.14,"h":3.144,"l":3.12,"n":12,"o":3.12,"t":"2026-10-19T15:15:00Z","v":2165,"vw":3.136407},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-19T15:30:00Z","v":1986,"vw":3.14},{"c":3.13,"h":3.13,"l":3.125,"n":9,"o":3.125,"t":"2026-10-19T15:45:00Z","v":8051,"vw":3.126125},{"c":3.115,"h":3.13,"l":3.115,"n":39,"o":3.13,"t":"2026-10-19T16:00:00Z","v":2310,"vw":3.125526},{"c":3.11,"h":3.12,"l":3.11,"n":14,"o":3.12,"t":"2026-10-19T16:15:00Z","v":1017,"vw":3.116635},{"c":3.11,"h":3.1176,"l":3.11,"n":66,"o":3.115,"t":"2026-10-19T16:30:00Z","v":5929,"vw":3.114453},{"c":3.14,"h":3.14,"l":3.11,"n":19,"o":3.11,"t":"2026-10-19T16:45:00Z","v":3645,"vw":3.123367},{"c":3.12,"h":3.145,"l":3.12,"n":32,"o":3.135,"t":"2026-10-19T17:00:00Z","v":3773,"vw":3.139585},{"c":3.12,"h":3.175,"l":3.12,"n":45,"o":3.12,"t":"2026-10-19T17:15:00Z","v":6640,"vw":3.12599},{"c":3.12,"h":3.1541,"l":3.12,"n":7,"o":3.1541,"t":"2026-10-19T17:45:00Z","v":233,"vw":3.137219},{"c":3.11,"h":3.14,"l":3.11,"n":2,"o":3.14,"t":"2026-10-19T18:00:00Z","v":697,"vw":3.127217},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-19T18:15:00Z","v":141,"vw":3.12},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-19T18:30:00Z","v":232,"vw":3.15},{"c":3.14,"h":3.15,"l":3.13,"n":21,"o":3.15,"t":"2026-10-19T18:45:00Z","v":1960,"vw":3.14517},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-19T19:00:00Z","v":107,"vw":3.13},{"c":3.15,"h":3.155,"l":3.11,"n":26,"o":3.15,"t":"2026-10-19T19:15:00Z","v":4906,"vw":3.149111},{"c":3.14,"h":3.14,"l":3.135,"n":8,"o":3.135,"t":"2026-10-19T19:30:00Z","v":1055,"vw":3.138889},{"c":3.13,"h":3.13,"l":3.125,"n":28,"o":3.13,"t":"2026-10-19T19:45:00Z","v":1890,"vw":3.129277},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-10-19T20:00:00Z","v":6503,"vw":3.14},{"c":3.11,"h":3.11,"l":3.11,"n":9,"o":3.11,"t":"2026-10-20T13:15:00Z","v":888,"vw":3.11},{"c":3.102,"h":3.2027,"l":3.1,"n":13,"o":3.1,"t":"2026-10-20T13:30:00Z","v":17030,"vw":3.103776},{"c":3.1,"h":3.11,"l":3.1,"n":17,"o":3.1,"t":"2026-10-20T13:45:00Z","v":2838,"vw":3.101105},{"c":3.135,"h":3.135,"l":3.09,"n":46,"o":3.12,"t":"2026-10-20T14:00:00Z","v":4456,"vw":3.116017},{"c":3.1236,"h":3.1236,"l":3.1236,"n":1,"o":3.1236,"t":"2026-10-20T14:30:00Z","v":200,"vw":3.1236},{"c":3.16,"h":3.16,"l":3.11,"n":25,"o":3.12,"t":"2026-10-20T14:45:00Z","v":3353,"vw":3.117549},{"c":3.155,"h":3.155,"l":3.155,"n":1,"o":3.155,"t":"2026-10-20T15:00:00Z","v":100,"vw":3.155},{"c":3.12,"h":3.165,"l":3.1,"n":36,"o":3.1,"t":"2026-10-20T15:15:00Z","v":4188,"vw":3.129143},{"c":3.1,"h":3.165,"l":3.1,"n":12,"o":3.165,"t":"2026-10-20T15:30:00Z","v":12509,"vw":3.122753},{"c":3.08,"h":3.08,"l":3.07,"n":7,"o":3.08,"t":"2026-10-20T15:45:00Z","v":828,"vw":3.074452},{"c":3.14,"h":3.17,"l":3.09,"n":18,"o":3.09,"t":"2026-10-20T16:00:00Z","v":6500,"vw":3.097642},{"c":3.08,"h":3.1,"l":3.0775,"n":10,"o":3.1,"t":"2026-10-20T16:15:00Z","v":1028,"vw":3.08586},{"c":3.135,"h":3.135,"l":3.08,"n":24,"o":3.09,"t":"2026-10-20T16:30:00Z","v":3284,"vw":3.097344},{"c":3.11,"h":3.11,"l":3.09,"n":20,"o":3.1,"t":"2026-10-20T16:45:00Z","v":2107,"vw":3.095905},{"c":3.09,"h":3.1,"l":3.09,"n":13,"o":3.09,"t":"2026-10-20T17:00:00Z","v":1282,"vw":3.097549},{"c":3.09,"h":3.105,"l":3.09,"n":10,"o":3.09,"t":"2026-10-20T17:15:00Z","v":992,"vw":3.093572},{"c":3.13,"h":3.13,"l":3.0899,"n":42,"o":3.1,"t":"2026-10-20T17:30:00Z","v":8790,"vw":3.095849},{"c":3.07,"h":3.1,"l":3.07,"n":36,"o":3.1,"t":"2026-10-20T17:45:00Z","v":4947,"vw":3.083986},{"c":3.08,"h":3.08,"l":3.065,"n":37,"o":3.075,"t":"2026-10-20T18:00:00Z","v":5685,"vw":3.069327},{"c":3.05,"h":3.07,"l":2.99,"n":106,"o":3.07,"t":"2026-10-20T18:15:00Z","v":16980,"vw":3.021255},{"c":3.02,"h":3.05,"l":2.99,"n":99,"o":3.02,"t":"2026-10-20T18:30:00Z","v":20609,"vw":3.014311},{"c":3.04,"h":3.07,"l":3.03,"n":32,"o":3.04,"t":"2026-10-20T18:45:00Z","v":4710,"vw":3.047083},{"c":3.03,"h":3.04,"l":3.03,"n":10,"o":3.03,"t":"2026-10-20T19:00:00Z","v":1570,"vw":3.034733},{"c":3.03,"h":3.035,"l":3.03,"n":17,"o":3.035,"t":"2026-10-20T19:15:00Z","v":1693,"vw":3.031304},{"c":3.04,"h":3.04,"l":3.04,"n":7,"o":3.04,"t":"2026-10-20T19:30:00Z","v":1196,"vw":3.04},{"c":3.04,"h":3.06,"l":3.03,"n":251,"o":3.03,"t":"2026-10-20T19:45:00Z","v":25076,"vw":3.046914},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-10-20T20:00:00Z","v":4266,"vw":3.03},{"c":3.145,"h":3.145,"l":3.05,"n":184,"o":3.05,"t":"2026-10-21T13:30:00Z","v":9336,"vw":3.074349},{"c":3.11,"h":3.115,"l":3.08,"n":34,"o":3.09,"t":"2026-10-21T13:45:00Z","v":9951,"vw":3.10391},{"c":3.1,"h":3.1101,"l":3.1,"n":4,"o":3.1101,"t":"2026-10-21T14:00:00Z","v":2198,"vw":3.107989},{"c":3.11,"h":3.125,"l":3.105,"n":32,"o":3.105,"t":"2026-10-21T14:15:00Z","v":5551,"vw":3.109173},{"c":3.112,"h":3.112,"l":3.112,"n":3,"o":3.112,"t":"2026-10-21T14:30:00Z","v":527,"vw":3.112},{"c":3.09,"h":3.1346,"l":3.08,"n":66,"o":3.11,"t":"2026-10-21T14:45:00Z","v":7179,"vw":3.114725},{"c":3.11,"h":3.13,"l":3.11,"n":8,"o":3.12,"t":"2026-10-21T15:00:00Z","v":1455,"vw":3.123024},{"c":3.135,"h":3.135,"l":3.1189,"n":18,"o":3.1198,"t":"2026-10-21T15:15:00Z","v":2595,"vw":3.120165},{"c":3.1348,"h":3.14,"l":3.1289,"n":14,"o":3.13,"t":"2026-10-21T15:30:00Z","v":2396,"vw":3.13244},{"c":3.13,"h":3.13,"l":3.13,"n":15,"o":3.13,"t":"2026-10-21T15:45:00Z","v":2146,"vw":3.13},{"c":3.2,"h":3.24,"l":3.13,"n":94,"o":3.14,"t":"2026-10-21T16:00:00Z","v":24316,"vw":3.194333},{"c":3.18,"h":3.18,"l":3.17,"n":11,"o":3.17,"t":"2026-10-21T16:30:00Z","v":1881,"vw":3.170646},{"c":3.1703,"h":3.185,"l":3.1703,"n":68,"o":3.185,"t":"2026-10-21T16:45:00Z","v":2904,"vw":3.173476},{"c":3.17,"h":3.183,"l":3.13,"n":43,"o":3.1705,"t":"2026-10-21T17:00:00Z","v":4150,"vw":3.168983},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-21T17:15:00Z","v":415,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":32,"o":3.15,"t":"2026-10-21T17:30:00Z","v":1961,"vw":3.15},{"c":3.15,"h":3.16,"l":3.11,"n":6,"o":3.16,"t":"2026-10-21T17:45:00Z","v":709,"vw":3.147903},{"c":3.18,"h":3.18,"l":3.15,"n":4,"o":3.15,"t":"2026-10-21T18:00:00Z","v":683,"vw":3.160484},{"c":3.152,"h":3.1899,"l":3.152,"n":4,"o":3.1899,"t":"2026-10-21T18:15:00Z","v":251,"vw":3.169961},{"c":3.135,"h":3.17,"l":3.135,"n":9,"o":3.17,"t":"2026-10-21T18:45:00Z","v":2459,"vw":3.158537},{"c":3.175,"h":3.175,"l":3.1599,"n":25,"o":3.1599,"t":"2026-10-21T19:00:00Z","v":6518,"vw":3.161369},{"c":3.18,"h":3.18,"l":3.16,"n":10,"o":3.16,"t":"2026-10-21T19:15:00Z","v":1121,"vw":3.162484},{"c":3.16,"h":3.16,"l":3.14,"n":9,"o":3.14,"t":"2026-10-21T19:30:00Z","v":636,"vw":3.15637},{"c":3.12,"h":3.15,"l":3.12,"n":94,"o":3.13,"t":"2026-10-21T19:45:00Z","v":4797,"vw":3.133905},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-21T20:00:00Z","v":1707,"vw":3.12},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-21T21:45:00Z","v":250,"vw":3.18},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-22T12:00:00Z","v":480,"vw":3.1},{"c":3.09,"h":3.2,"l":3.08,"n":38,"o":3.08,"t":"2026-10-22T13:30:00Z","v":14231,"vw":3.106797},{"c":3.1,"h":3.1,"l":3.08,"n":29,"o":3.09,"t":"2026-10-22T14:00:00Z","v":2784,"vw":3.087134},{"c":3.04,"h":3.1,"l":2.9,"n":485,"o":3.1,"t":"2026-10-22T14:15:00Z","v":30965,"vw":2.98789},{"c":3.025,"h":3.025,"l":3.025,"n":1,"o":3.025,"t":"2026-10-22T14:30:00Z","v":100,"vw":3.025},{"c":3.015,"h":3.05,"l":3.01,"n":13,"o":3.0427,"t":"2026-10-22T14:45:00Z","v":3277,"vw":3.039683},{"c":3,"h":3.05,"l":3,"n":25,"o":3.015,"t":"2026-10-22T15:00:00Z","v":2086,"vw":3.028325},{"c":3.015,"h":3.015,"l":3.015,"n":5,"o":3.015,"t":"2026-10-22T15:15:00Z","v":351,"vw":3.015},{"c":3.015,"h":3.02,"l":3,"n":10,"o":3,"t":"2026-10-22T15:30:00Z","v":881,"vw":3.007871},{"c":3.03,"h":3.03,"l":2.97,"n":23,"o":3,"t":"2026-10-22T15:45:00Z","v":4271,"vw":3.001176},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-10-22T16:00:00Z","v":286,"vw":2.98},{"c":2.9901,"h":3.005,"l":2.99,"n":5,"o":3.005,"t":"2026-10-22T16:15:00Z","v":517,"vw":2.995119},{"c":3.08,"h":3.08,"l":2.995,"n":43,"o":2.995,"t":"2026-10-22T16:30:00Z","v":11585,"vw":3.028567},{"c":3.04,"h":3.04,"l":3.01,"n":8,"o":3.04,"t":"2026-10-22T16:45:00Z","v":7226,"vw":3.038754},{"c":3.055,"h":3.055,"l":3.025,"n":26,"o":3.025,"t":"2026-10-22T17:00:00Z","v":1572,"vw":3.046092},{"c":3.0283,"h":3.04,"l":3.02,"n":16,"o":3.04,"t":"2026-10-22T17:15:00Z","v":2253,"vw":3.034693},{"c":3.04,"h":3.04,"l":3.03,"n":8,"o":3.03,"t":"2026-10-22T17:30:00Z","v":1417,"vw":3.031538},{"c":3.0624,"h":3.0624,"l":3.04,"n":22,"o":3.04,"t":"2026-10-22T17:45:00Z","v":3859,"vw":3.049232},{"c":3.055,"h":3.055,"l":3.055,"n":3,"o":3.055,"t":"2026-10-22T18:00:00Z","v":120,"vw":3.055},{"c":3.0561,"h":3.06,"l":3.05,"n":14,"o":3.06,"t":"2026-10-22T18:15:00Z","v":1687,"vw":3.056118},{"c":3.05,"h":3.06,"l":3.0459,"n":14,"o":3.0459,"t":"2026-10-22T18:30:00Z","v":2311,"vw":3.049503},{"c":3.05,"h":3.06,"l":3.04,"n":8,"o":3.05,"t":"2026-10-22T18:45:00Z","v":674,"vw":3.049485},{"c":3.05,"h":3.0555,"l":3.05,"n":8,"o":3.0555,"t":"2026-10-22T19:00:00Z","v":1484,"vw":3.054389},{"c":3.06,"h":3.07,"l":3.045,"n":22,"o":3.045,"t":"2026-10-22T19:15:00Z","v":3630,"vw":3.053371},{"c":3.08,"h":3.08,"l":3.045,"n":30,"o":3.06,"t":"2026-10-22T19:30:00Z","v":5943,"vw":3.05192},{"c":3.07,"h":3.08,"l":3.05,"n":103,"o":3.05,"t":"2026-10-22T19:45:00Z","v":11460,"vw":3.056457},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-10-22T20:00:00Z","v":1915,"vw":3.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05,"strike":5.935103167705893,"iv":1.496162455806857,"gamma":0.1449205636102211,"theta":-0.003825055590633521,"vega":0.0015025142538578108,"rho":0.0001988763429026515,"breakevenPct":96.23289074445552},{"delta":0.15,"premium":0.08078350759468177,"strike":4.866158662631818,"iv":1.224279890528634,"gamma":0.18571776681341212,"theta":-0.0035185844865736264,"vega":0.0016505401131630838,"rho":0.0002946454586062401,"breakevenPct":62.194825253327885},{"delta":0.2,"premium":0.12023119016987835,"strike":4.694646999261399,"iv":1.1948455714568023,"gamma":0.19736971937732273,"theta":-0.003495090381285606,"vega":0.0016825274793234933,"rho":0.0003842945386736734,"breakevenPct":57.86485866987794},{"delta":0.25,"premium":0.15967887274507492,"strike":4.523135335890979,"iv":1.1654112523849702,"gamma":0.2090216719412333,"theta":-0.003471596275997586,"vega":0.0017145148454839026,"rho":0.00047394361874110663,"breakevenPct":53.534892086427995},{"delta":0.3,"premium":0.19912655532027151,"strike":4.351623672520558,"iv":1.1359769333131382,"gamma":0.22067362450514388,"theta":-0.0034481021707095656,"vega":0.001746502211644312,"rho":0.0005635926988085398,"breakevenPct":49.20492550297805},{"delta":0.35,"premium":0.23857423789546806,"strike":4.180112009150139,"iv":1.1065426142413062,"gamma":0.2323255770690545,"theta":-0.0034246080654215453,"vega":0.0017784895778047212,"rho":0.0006532417788759731,"breakevenPct":44.874958919528105},{"delta":0.4,"premium":0.2780219204706647,"strike":4.008600345779719,"iv":1.0771082951694742,"gamma":0.2439775296329651,"theta":-0.003401113960133525,"vega":0.0018104769439651308,"rho":0.0007428908589434065,"breakevenPct":40.54499233607815},{"delta":0.45,"premium":0.31746960304586125,"strike":3.837088682409299,"iv":1.0476739760976423,"gamma":0.2556294821968757,"theta":-0.003377619854845505,"vega":0.00184246431012554,"rho":0.0008325399390108397,"breakevenPct":36.21502575262821},{"delta":0.5,"premium":0.3569172856210578,"strike":3.665577019038879,"iv":1.0182396570258103,"gamma":0.26728143476078625,"theta":-0.0033541257495574846,"vega":0.0018744516762859494,"rho":0.0009221890190782729,"breakevenPct":31.885059169178263},{"delta":0.55,"premium":0.3963649681962544,"strike":3.494065355668459,"iv":0.9888053379539783,"gamma":0.27893338732469686,"theta":-0.003330631644269464,"vega":0.0019064390424463587,"rho":0.0010118380991457063,"breakevenPct":27.555092585728318},{"delta":0.6,"premium":0.4358126507714509,"strike":3.3225536922980394,"iv":0.9593710188821464,"gamma":0.29058533988860746,"theta":-0.0033071375389814436,"vega":0.0019384264086067683,"rho":0.0011014871792131395,"breakevenPct":23.225126002278373},{"delta":0.65,"premium":0.4752603333466475,"strike":3.1510420289276193,"iv":0.9299366998103145,"gamma":0.30223729245251807,"theta":-0.0032836434336934233,"vega":0.0019704137747671773,"rho":0.0011911362592805727,"breakevenPct":18.895159418828428},{"delta":0.7,"premium":0.5147080159218441,"strike":2.979530365557199,"iv":0.9005023807384824,"gamma":0.3138892450164287,"theta":-0.003260149328405403,"vega":0.002002401140927587,"rho":0.001280785339348006,"breakevenPct":14.565192835378483},{"delta":0.75,"premium":0.5541556984970408,"strike":2.808018702186779,"iv":0.8710680616666504,"gamma":0.3255411975803393,"theta":-0.003236655223117383,"vega":0.0020343885070879964,"rho":0.0013704344194154395,"breakevenPct":10.23522625192853},{"delta":0.8,"premium":0.5936033810722374,"strike":2.636507038816359,"iv":0.8416337425948184,"gamma":0.3371931501442499,"theta":-0.0032131611178293626,"vega":0.0020663758732484055,"rho":0.0014600834994828726,"breakevenPct":5.905259668478585}],"put":[{"delta":0.2,"premium":0.2634612070455126,"strike":2.7129505164356074,"iv":0.9126386119848086,"gamma":0.33158798230012254,"theta":-0.0032254345024144418,"vega":0.0021450165931846754,"rho":-0.0007034840876738347,"breakevenPct":19.688875101964104},{"delta":0.25,"premium":0.5707307456501869,"strike":3.060147735197951,"iv":0.9984409506402319,"gamma":0.3151445648410406,"theta":-0.003352682096797342,"vega":0.0021070633563437277,"rho":-0.0010688322083516864,"breakevenPct":18.379770834499528},{"delta":0.3,"premium":0.878000284254861,"strike":3.407344953960295,"iv":1.084243289295655,"gamma":0.29870114738195863,"theta":-0.0034799296911802416,"vega":0.00206911011950278,"rho":-0.0014341803290295382,"breakevenPct":17.07066656703495},{"delta":0.35,"premium":1.1852698228595353,"strike":3.7545421727226387,"iv":1.1700456279510782,"gamma":0.2822577299228767,"theta":-0.0036071772855631413,"vega":0.002031156882661832,"rho":-0.0017995284497073901,"breakevenPct":15.761562299570377},{"delta":0.4,"premium":1.4925393614642097,"strike":4.101739391484983,"iv":1.2558479666065017,"gamma":0.2658143124637947,"theta":-0.0037344248799460415,"vega":0.0019932036458208844,"rho":-0.002164876570385242,"breakevenPct":14.4524580321058},{"delta":0.45,"premium":1.799808900068884,"strike":4.448936610247326,"iv":1.341650305261925,"gamma":0.2493708950047128,"theta":-0.003861672474328941,"vega":0.0019552504089799367,"rho":-0.0025302246910630937,"breakevenPct":13.143353764641226},{"delta":0.5,"premium":2.1070784386735584,"strike":4.796133829009671,"iv":1.4274526439173483,"gamma":0.23292747754563087,"theta":-0.003988920068711841,"vega":0.001917297172138989,"rho":-0.002895572811740945,"breakevenPct":11.83424949717665},{"delta":0.55,"premium":2.414347977278233,"strike":5.143331047772015,"iv":1.5132549825727715,"gamma":0.21648406008654889,"theta":-0.004116167663094741,"vega":0.001879343935298041,"rho":-0.0032609209324187976,"breakevenPct":10.525145229712074},{"delta":0.6,"premium":2.721617515882907,"strike":5.490528266534358,"iv":1.5990573212281949,"gamma":0.20004064262746696,"theta":-0.00424341525747764,"vega":0.0018413906984570932,"rho":-0.003626269053096649,"breakevenPct":9.216040962247499},{"delta":0.65,"premium":3.028887054487581,"strike":5.837725485296702,"iv":1.6848596598836183,"gamma":0.183597225168385,"theta":-0.00437066285186054,"vega":0.0018034374616161454,"rho":-0.003991617173774501,"breakevenPct":7.906936694782923},{"delta":0.7,"premium":3.336156593092255,"strike":6.184922704059046,"iv":1.7706619985390413,"gamma":0.16715380770930308,"theta":-0.0044979104462434406,"vega":0.0017654842247751977,"rho":-0.004356965294452352,"breakevenPct":6.597832427318348},{"delta":0.75,"premium":3.6434261316969296,"strike":6.53211992282139,"iv":1.8564643371944647,"gamma":0.15071039025022112,"theta":-0.00462515804062634,"vega":0.00172753098793425,"rho":-0.004722313415130204,"breakevenPct":5.288728159853774},{"delta":0.8,"premium":3.950695670301604,"strike":6.8793171415837335,"iv":1.942266675849888,"gamma":0.13426697279113917,"theta":-0.00475240563500924,"vega":0.001689577751093302,"rho":-0.005087661535808056,"breakevenPct":3.9796238923891956},{"delta":0.85,"premium":4.257965208906278,"strike":7.226514360346076,"iv":2.028069014505311,"gamma":0.11782355533205724,"theta":-0.004879653229392139,"vega":0.0016516245142523542,"rho":-0.005453009656485908,"breakevenPct":2.670519624924623},{"delta":0.9,"premium":4.019238558084035,"strike":7.028665253023563,"iv":1.888799371995101,"gamma":0.10930918582771937,"theta":-0.004236207708452517,"vega":0.001494351657447535,"rho":-0.005384193454824039,"breakevenPct":1.330272297064627}]},"raw":{"call":[{"delta":0.1,"premium":0.05,"strike":5.935103167705893,"iv":1.496162455806857,"gamma":0.1449205636102211,"theta":-0.003825055590633521,"vega":0.0015025142538578108,"rho":0.0001988763429026515,"breakevenPct":96.23289074445552},{"delta":0.15,"premium":0.08078350759468177,"strike":4.866158662631818,"iv":1.224279890528634,"gamma":0.18571776681341212,"theta":-0.0035185844865736264,"vega":0.0016505401131630838,"rho":0.0002946454586062401,"breakevenPct":62.194825253327885},{"delta":0.2,"premium":0.12023119016987835,"strike":4.694646999261399,"iv":1.1948455714568023,"gamma":0.19736971937732273,"theta":-0.003495090381285606,"vega":0.0016825274793234933,"rho":0.0003842945386736734,"breakevenPct":57.86485866987794},{"delta":0.25,"premium":0.15967887274507492,"strike":4.523135335890979,"iv":1.1654112523849702,"gamma":0.2090216719412333,"theta":-0.003471596275997586,"vega":0.0017145148454839026,"rho":0.00047394361874110663,"breakevenPct":53.534892086427995},{"delta":0.3,"premium":0.19912655532027151,"strike":4.351623672520558,"iv":1.1359769333131382,"gamma":0.22067362450514388,"theta":-0.0034481021707095656,"vega":0.001746502211644312,"rho":0.0005635926988085398,"breakevenPct":49.20492550297805},{"delta":0.35,"premium":0.23857423789546806,"strike":4.180112009150139,"iv":1.1065426142413062,"gamma":0.2323255770690545,"theta":-0.0034246080654215453,"vega":0.0017784895778047212,"rho":0.0006532417788759731,"breakevenPct":44.874958919528105},{"delta":0.4,"premium":0.2780219204706647,"strike":4.008600345779719,"iv":1.0771082951694742,"gamma":0.2439775296329651,"theta":-0.003401113960133525,"vega":0.0018104769439651308,"rho":0.0007428908589434065,"breakevenPct":40.54499233607815},{"delta":0.45,"premium":0.31746960304586125,"strike":3.837088682409299,"iv":1.0476739760976423,"gamma":0.2556294821968757,"theta":-0.003377619854845505,"vega":0.00184246431012554,"rho":0.0008325399390108397,"breakevenPct":36.21502575262821},{"delta":0.5,"premium":0.3569172856210578,"strike":3.665577019038879,"iv":1.0182396570258103,"gamma":0.26728143476078625,"theta":-0.0033541257495574846,"vega":0.0018744516762859494,"rho":0.0009221890190782729,"breakevenPct":31.885059169178263},{"delta":0.55,"premium":0.3963649681962544,"strike":3.494065355668459,"iv":0.9888053379539783,"gamma":0.27893338732469686,"theta":-0.003330631644269464,"vega":0.0019064390424463587,"rho":0.0010118380991457063,"breakevenPct":27.555092585728318},{"delta":0.6,"premium":0.4358126507714509,"strike":3.3225536922980394,"iv":0.9593710188821464,"gamma":0.29058533988860746,"theta":-0.0033071375389814436,"vega":0.0019384264086067683,"rho":0.0011014871792131395,"breakevenPct":23.225126002278373},{"delta":0.65,"premium":0.4752603333466475,"strike":3.1510420289276193,"iv":0.9299366998103145,"gamma":0.30223729245251807,"theta":-0.0032836434336934233,"vega":0.0019704137747671773,"rho":0.0011911362592805727,"breakevenPct":18.895159418828428},{"delta":0.7,"premium":0.5147080159218441,"strike":2.979530365557199,"iv":0.9005023807384824,"gamma":0.3138892450164287,"theta":-0.003260149328405403,"vega":0.002002401140927587,"rho":0.001280785339348006,"breakevenPct":14.565192835378483},{"delta":0.75,"premium":0.5541556984970408,"strike":2.808018702186779,"iv":0.8710680616666504,"gamma":0.3255411975803393,"theta":-0.003236655223117383,"vega":0.0020343885070879964,"rho":0.0013704344194154395,"breakevenPct":10.23522625192853},{"delta":0.8,"premium":0.5936033810722374,"strike":2.636507038816359,"iv":0.8416337425948184,"gamma":0.3371931501442499,"theta":-0.0032131611178293626,"vega":0.0020663758732484055,"rho":0.0014600834994828726,"breakevenPct":5.905259668478585}],"put":[{"delta":0.2,"premium":0.2634612070455126,"strike":2.7129505164356074,"iv":0.9126386119848086,"gamma":0.33158798230012254,"theta":-0.0032254345024144418,"vega":0.0021450165931846754,"rho":-0.0007034840876738347,"breakevenPct":19.688875101964104},{"delta":0.25,"premium":0.5707307456501869,"strike":3.060147735197951,"iv":0.9984409506402319,"gamma":0.3151445648410406,"theta":-0.003352682096797342,"vega":0.0021070633563437277,"rho":-0.0010688322083516864,"breakevenPct":18.379770834499528},{"delta":0.3,"premium":0.878000284254861,"strike":3.407344953960295,"iv":1.084243289295655,"gamma":0.29870114738195863,"theta":-0.0034799296911802416,"vega":0.00206911011950278,"rho":-0.0014341803290295382,"breakevenPct":17.07066656703495},{"delta":0.35,"premium":1.1852698228595353,"strike":3.7545421727226387,"iv":1.1700456279510782,"gamma":0.2822577299228767,"theta":-0.0036071772855631413,"vega":0.002031156882661832,"rho":-0.0017995284497073901,"breakevenPct":15.761562299570377},{"delta":0.4,"premium":1.4925393614642097,"strike":4.101739391484983,"iv":1.2558479666065017,"gamma":0.2658143124637947,"theta":-0.0037344248799460415,"vega":0.0019932036458208844,"rho":-0.002164876570385242,"breakevenPct":14.4524580321058},{"delta":0.45,"premium":1.799808900068884,"strike":4.448936610247326,"iv":1.341650305261925,"gamma":0.2493708950047128,"theta":-0.003861672474328941,"vega":0.0019552504089799367,"rho":-0.0025302246910630937,"breakevenPct":13.143353764641226},{"delta":0.5,"premium":2.1070784386735584,"strike":4.796133829009671,"iv":1.4274526439173483,"gamma":0.23292747754563087,"theta":-0.003988920068711841,"vega":0.001917297172138989,"rho":-0.002895572811740945,"breakevenPct":11.83424949717665},{"delta":0.55,"premium":2.414347977278233,"strike":5.143331047772015,"iv":1.5132549825727715,"gamma":0.21648406008654889,"theta":-0.004116167663094741,"vega":0.001879343935298041,"rho":-0.0032609209324187976,"breakevenPct":10.525145229712074},{"delta":0.6,"premium":2.721617515882907,"strike":5.490528266534358,"iv":1.5990573212281949,"gamma":0.20004064262746696,"theta":-0.00424341525747764,"vega":0.0018413906984570932,"rho":-0.003626269053096649,"breakevenPct":9.216040962247499},{"delta":0.65,"premium":3.028887054487581,"strike":5.837725485296702,"iv":1.6848596598836183,"gamma":0.183597225168385,"theta":-0.00437066285186054,"vega":0.0018034374616161454,"rho":-0.003991617173774501,"breakevenPct":7.906936694782923},{"delta":0.7,"premium":3.336156593092255,"strike":6.184922704059046,"iv":1.7706619985390413,"gamma":0.16715380770930308,"theta":-0.0044979104462434406,"vega":0.0017654842247751977,"rho":-0.004356965294452352,"breakevenPct":6.597832427318348},{"delta":0.75,"premium":3.6434261316969296,"strike":6.53211992282139,"iv":1.8564643371944647,"gamma":0.15071039025022112,"theta":-0.00462515804062634,"vega":0.00172753098793425,"rho":-0.004722313415130204,"breakevenPct":5.288728159853774},{"delta":0.8,"premium":3.950695670301604,"strike":6.8793171415837335,"iv":1.942266675849888,"gamma":0.13426697279113917,"theta":-0.00475240563500924,"vega":0.001689577751093302,"rho":-0.005087661535808056,"breakevenPct":3.9796238923891956},{"delta":0.85,"premium":4.257965208906278,"strike":7.226514360346076,"iv":2.028069014505311,"gamma":0.11782355533205724,"theta":-0.004879653229392139,"vega":0.0016516245142523542,"rho":-0.005453009656485908,"breakevenPct":2.670519624924623},{"delta":0.9,"premium":4.019238558084035,"strike":7.028665253023563,"iv":1.888799371995101,"gamma":0.10930918582771937,"theta":-0.004236207708452517,"vega":0.001494351657447535,"rho":-0.005384193454824039,"breakevenPct":1.330272297064627}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}