{"symbol":"HUCK","url":"https://intraalpha.com/companies/HUCK","capturedAt":"2026-10-23T01:59:58.171Z","state":"ready","quote":{"symbol":"HUCK","last_price":3.075,"prev_close":3,"regular_close":3.075,"change":0.075,"change_pct":2.5,"regular_change":0.075,"regular_change_pct":2.5,"extended_change":0,"extended_change_pct":0,"bid":3.02,"ask":3.08,"bid_size":3000,"ask_size":200,"volume":637322,"vwap":3.076185,"open":2.99,"high":3.1377,"low":2.99,"close":3.075,"trade_count":4333,"last_trade_at":"2026-10-22T20:00:00.397911919Z","last_quote_at":"2026-10-22T23:59:59.001313663Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:56.38812227-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HUCK","fetched_at":"2026-10-23T01:59:57.698284+00:00","name":"Huckleberry.ai, Inc.","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Huckleberry. The company is headquartered in American Fork, Utah.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":141108000,"ebitda":-24965000,"pe_ratio":null,"peg_ratio":null,"book_value":-3.982,"dividend_per_share":null,"dividend_yield":null,"eps":-0.97,"revenue_ttm":315214000,"gross_profit_ttm":237802000,"profit_margin":-0.134,"operating_margin_ttm":-0.0311,"return_on_assets_ttm":-0.0926,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.037,"analyst_target_price":4.17,"analyst_number":0,"beta":1.816,"fifty_two_week_high":4.02,"fifty_two_week_low":2.955,"fifty_day_ma":3.551,"two_hundred_day_ma":3.91,"shares_outstanding":43772500,"forward_pe":null,"price_to_sales":0.448,"price_to_book":null,"ev_to_revenue":0.937,"ev_to_ebitda":-6.28},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:57.698284+00:00"},"optionObservedAt":"2026-10-22T19:58:21.678Z","bars":[{"c":3.2337,"h":3.24,"l":3.13,"n":83,"o":3.23,"t":"2026-10-16T13:30:00Z","v":27116,"vw":3.219003},{"c":3.195,"h":3.2418,"l":3.195,"n":54,"o":3.2418,"t":"2026-10-16T13:35:00Z","v":8812,"vw":3.22182},{"c":3.2,"h":3.205,"l":3.2,"n":20,"o":3.2,"t":"2026-10-16T13:40:00Z","v":2820,"vw":3.202938},{"c":3.19,"h":3.1999,"l":3.19,"n":18,"o":3.19,"t":"2026-10-16T13:45:00Z","v":1497,"vw":3.194714},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-16T13:50:00Z","v":300,"vw":3.19},{"c":3.17,"h":3.185,"l":3.17,"n":45,"o":3.185,"t":"2026-10-16T14:00:00Z","v":5877,"vw":3.172362},{"c":3.165,"h":3.175,"l":3.165,"n":33,"o":3.175,"t":"2026-10-16T14:05:00Z","v":1956,"vw":3.16985},{"c":3.155,"h":3.16,"l":3.14,"n":150,"o":3.16,"t":"2026-10-16T14:10:00Z","v":13796,"vw":3.150453},{"c":3.145,"h":3.155,"l":3.1423,"n":55,"o":3.155,"t":"2026-10-16T14:15:00Z","v":4127,"vw":3.149548},{"c":3.145,"h":3.15,"l":3.14,"n":65,"o":3.145,"t":"2026-10-16T14:20:00Z","v":11111,"vw":3.14563},{"c":3.12,"h":3.145,"l":3.12,"n":47,"o":3.145,"t":"2026-10-16T14:25:00Z","v":5833,"vw":3.135},{"c":3.125,"h":3.13,"l":3.115,"n":125,"o":3.12,"t":"2026-10-16T14:30:00Z","v":14141,"vw":3.12399},{"c":3.145,"h":3.145,"l":3.125,"n":145,"o":3.125,"t":"2026-10-16T14:35:00Z","v":23102,"vw":3.132091},{"c":3.155,"h":3.16,"l":3.145,"n":107,"o":3.145,"t":"2026-10-16T14:40:00Z","v":17134,"vw":3.1563},{"c":3.155,"h":3.155,"l":3.15,"n":25,"o":3.155,"t":"2026-10-16T14:45:00Z","v":3799,"vw":3.153603},{"c":3.145,"h":3.1554,"l":3.145,"n":95,"o":3.1554,"t":"2026-10-16T14:50:00Z","v":14753,"vw":3.150544},{"c":3.145,"h":3.145,"l":3.14,"n":35,"o":3.145,"t":"2026-10-16T14:55:00Z","v":3284,"vw":3.142638},{"c":3.135,"h":3.145,"l":3.135,"n":86,"o":3.14,"t":"2026-10-16T15:00:00Z","v":9272,"vw":3.139349},{"c":3.135,"h":3.1377,"l":3.13,"n":74,"o":3.135,"t":"2026-10-16T15:05:00Z","v":10016,"vw":3.131974},{"c":3.135,"h":3.14,"l":3.135,"n":44,"o":3.135,"t":"2026-10-16T15:10:00Z","v":5332,"vw":3.138384},{"c":3.13,"h":3.14,"l":3.13,"n":80,"o":3.135,"t":"2026-10-16T15:15:00Z","v":7431,"vw":3.13168},{"c":3.13,"h":3.1377,"l":3.13,"n":12,"o":3.13,"t":"2026-10-16T15:20:00Z","v":2976,"vw":3.131047},{"c":3.1311,"h":3.135,"l":3.13,"n":32,"o":3.135,"t":"2026-10-16T15:25:00Z","v":3881,"vw":3.132045},{"c":3.13,"h":3.135,"l":3.13,"n":23,"o":3.135,"t":"2026-10-16T15:30:00Z","v":4239,"vw":3.131825},{"c":3.13,"h":3.14,"l":3.13,"n":27,"o":3.135,"t":"2026-10-16T15:35:00Z","v":3552,"vw":3.133819},{"c":3.135,"h":3.135,"l":3.1301,"n":21,"o":3.135,"t":"2026-10-16T15:40:00Z","v":1732,"vw":3.133526},{"c":3.15,"h":3.15,"l":3.13,"n":139,"o":3.135,"t":"2026-10-16T15:45:00Z","v":18899,"vw":3.134891},{"c":3.145,"h":3.145,"l":3.1423,"n":15,"o":3.145,"t":"2026-10-16T15:50:00Z","v":1784,"vw":3.144753},{"c":3.135,"h":3.145,"l":3.135,"n":52,"o":3.14,"t":"2026-10-16T15:55:00Z","v":5289,"vw":3.139658},{"c":3.13,"h":3.135,"l":3.13,"n":16,"o":3.13,"t":"2026-10-16T16:00:00Z","v":1948,"vw":3.130859},{"c":3.135,"h":3.135,"l":3.13,"n":26,"o":3.13,"t":"2026-10-16T16:05:00Z","v":2625,"vw":3.134779},{"c":3.13,"h":3.135,"l":3.13,"n":30,"o":3.135,"t":"2026-10-16T16:10:00Z","v":5753,"vw":3.133103},{"c":3.135,"h":3.135,"l":3.13,"n":23,"o":3.135,"t":"2026-10-16T16:15:00Z","v":1746,"vw":3.133},{"c":3.135,"h":3.135,"l":3.13,"n":13,"o":3.13,"t":"2026-10-16T16:20:00Z","v":2416,"vw":3.131636},{"c":3.135,"h":3.135,"l":3.13,"n":43,"o":3.135,"t":"2026-10-16T16:25:00Z","v":3668,"vw":3.132336},{"c":3.135,"h":3.135,"l":3.12,"n":264,"o":3.13,"t":"2026-10-16T16:30:00Z","v":67144,"vw":3.127864},{"c":3.135,"h":3.135,"l":3.135,"n":24,"o":3.135,"t":"2026-10-16T16:35:00Z","v":3769,"vw":3.135},{"c":3.135,"h":3.14,"l":3.135,"n":21,"o":3.135,"t":"2026-10-16T16:40:00Z","v":1172,"vw":3.135625},{"c":3.145,"h":3.145,"l":3.135,"n":72,"o":3.135,"t":"2026-10-16T16:45:00Z","v":6436,"vw":3.141532},{"c":3.135,"h":3.145,"l":3.135,"n":47,"o":3.145,"t":"2026-10-16T16:50:00Z","v":6798,"vw":3.13911},{"c":3.135,"h":3.135,"l":3.135,"n":19,"o":3.135,"t":"2026-10-16T16:55:00Z","v":8397,"vw":3.135},{"c":3.125,"h":3.135,"l":3.12,"n":77,"o":3.135,"t":"2026-10-16T17:00:00Z","v":15729,"vw":3.128348},{"c":3.115,"h":3.125,"l":3.11,"n":63,"o":3.125,"t":"2026-10-16T17:05:00Z","v":15550,"vw":3.114125},{"c":3.115,"h":3.115,"l":3.115,"n":24,"o":3.115,"t":"2026-10-16T17:10:00Z","v":2936,"vw":3.115},{"c":3.115,"h":3.125,"l":3.11,"n":132,"o":3.115,"t":"2026-10-16T17:15:00Z","v":20283,"vw":3.120292},{"c":3.115,"h":3.115,"l":3.11,"n":39,"o":3.115,"t":"2026-10-16T17:20:00Z","v":8012,"vw":3.11487},{"c":3.115,"h":3.115,"l":3.115,"n":26,"o":3.115,"t":"2026-10-16T17:25:00Z","v":4214,"vw":3.115},{"c":3.115,"h":3.12,"l":3.115,"n":17,"o":3.115,"t":"2026-10-16T17:30:00Z","v":1433,"vw":3.115417},{"c":3.115,"h":3.12,"l":3.11,"n":43,"o":3.115,"t":"2026-10-16T17:35:00Z","v":4375,"vw":3.11495},{"c":3.125,"h":3.125,"l":3.115,"n":135,"o":3.115,"t":"2026-10-16T17:40:00Z","v":24451,"vw":3.123215},{"c":3.11,"h":3.125,"l":3.105,"n":152,"o":3.125,"t":"2026-10-16T17:45:00Z","v":18324,"vw":3.118098},{"c":3.105,"h":3.11,"l":3.105,"n":45,"o":3.11,"t":"2026-10-16T17:50:00Z","v":5840,"vw":3.108814},{"c":3.105,"h":3.11,"l":3.105,"n":31,"o":3.105,"t":"2026-10-16T17:55:00Z","v":2519,"vw":3.1055},{"c":3.115,"h":3.12,"l":3.1,"n":114,"o":3.105,"t":"2026-10-16T18:00:00Z","v":21140,"vw":3.105462},{"c":3.115,"h":3.12,"l":3.1101,"n":26,"o":3.115,"t":"2026-10-16T18:05:00Z","v":2929,"vw":3.113538},{"c":3.125,"h":3.125,"l":3.115,"n":101,"o":3.115,"t":"2026-10-16T18:10:00Z","v":15355,"vw":3.122222},{"c":3.115,"h":3.125,"l":3.114,"n":92,"o":3.125,"t":"2026-10-16T18:15:00Z","v":13284,"vw":3.121606},{"c":3.115,"h":3.115,"l":3.115,"n":40,"o":3.115,"t":"2026-10-16T18:20:00Z","v":3315,"vw":3.115},{"c":3.115,"h":3.1167,"l":3.1111,"n":45,"o":3.115,"t":"2026-10-16T18:25:00Z","v":12128,"vw":3.113957},{"c":3.115,"h":3.115,"l":3.115,"n":40,"o":3.115,"t":"2026-10-16T18:30:00Z","v":3163,"vw":3.115},{"c":3.115,"h":3.115,"l":3.115,"n":47,"o":3.115,"t":"2026-10-16T18:35:00Z","v":9352,"vw":3.115},{"c":3.115,"h":3.12,"l":3.11,"n":61,"o":3.115,"t":"2026-10-16T18:40:00Z","v":5266,"vw":3.117404},{"c":3.115,"h":3.115,"l":3.115,"n":51,"o":3.115,"t":"2026-10-16T18:45:00Z","v":3245,"vw":3.115},{"c":3.115,"h":3.12,"l":3.115,"n":59,"o":3.115,"t":"2026-10-16T18:50:00Z","v":2819,"vw":3.115439},{"c":3.115,"h":3.12,"l":3.115,"n":85,"o":3.115,"t":"2026-10-16T18:55:00Z","v":3838,"vw":3.115161},{"c":3.105,"h":3.115,"l":3.105,"n":109,"o":3.115,"t":"2026-10-16T19:00:00Z","v":11131,"vw":3.112108},{"c":3.115,"h":3.115,"l":3.105,"n":109,"o":3.105,"t":"2026-10-16T19:05:00Z","v":23126,"vw":3.111591},{"c":3.115,"h":3.12,"l":3.11,"n":46,"o":3.115,"t":"2026-10-16T19:10:00Z","v":3968,"vw":3.115292},{"c":3.115,"h":3.12,"l":3.115,"n":59,"o":3.12,"t":"2026-10-16T19:15:00Z","v":5523,"vw":3.118483},{"c":3.125,"h":3.125,"l":3.115,"n":177,"o":3.115,"t":"2026-10-16T19:20:00Z","v":24322,"vw":3.121884},{"c":3.115,"h":3.125,"l":3.114,"n":109,"o":3.125,"t":"2026-10-16T19:25:00Z","v":11476,"vw":3.121387},{"c":3.115,"h":3.12,"l":3.115,"n":67,"o":3.115,"t":"2026-10-16T19:30:00Z","v":3368,"vw":3.115853},{"c":3.115,"h":3.12,"l":3.115,"n":52,"o":3.115,"t":"2026-10-16T19:35:00Z","v":5277,"vw":3.115109},{"c":3.105,"h":3.12,"l":3.105,"n":141,"o":3.115,"t":"2026-10-16T19:40:00Z","v":13111,"vw":3.11241},{"c":3.105,"h":3.11,"l":3.1,"n":87,"o":3.105,"t":"2026-10-16T19:45:00Z","v":9936,"vw":3.105606},{"c":3.1021,"h":3.11,"l":3.1,"n":155,"o":3.105,"t":"2026-10-16T19:50:00Z","v":15426,"vw":3.105554},{"c":3.09,"h":3.11,"l":3.09,"n":690,"o":3.105,"t":"2026-10-16T19:55:00Z","v":89454,"vw":3.101684},{"c":3.09,"h":3.11,"l":3.09,"n":14,"o":3.09,"t":"2026-10-16T20:00:00Z","v":128520,"vw":3.09113},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-16T23:05:00Z","v":200,"vw":3.15},{"c":3.12,"h":3.15,"l":3.09,"n":43,"o":3.09,"t":"2026-10-19T13:30:00Z","v":10713,"vw":3.097048},{"c":3.1,"h":3.13,"l":3.1,"n":136,"o":3.115,"t":"2026-10-19T13:35:00Z","v":19711,"vw":3.112007},{"c":3.075,"h":3.095,"l":3.07,"n":60,"o":3.095,"t":"2026-10-19T13:40:00Z","v":6983,"vw":3.082553},{"c":3.074,"h":3.075,"l":3.07,"n":53,"o":3.075,"t":"2026-10-19T13:45:00Z","v":5680,"vw":3.073319},{"c":3.065,"h":3.08,"l":3.065,"n":65,"o":3.075,"t":"2026-10-19T13:50:00Z","v":6564,"vw":3.071878},{"c":3.075,"h":3.075,"l":3.065,"n":38,"o":3.065,"t":"2026-10-19T13:55:00Z","v":3158,"vw":3.07037},{"c":3.08,"h":3.09,"l":3.07,"n":69,"o":3.07,"t":"2026-10-19T14:00:00Z","v":10011,"vw":3.079622},{"c":3.05,"h":3.08,"l":3.05,"n":91,"o":3.08,"t":"2026-10-19T14:05:00Z","v":9278,"vw":3.070566},{"c":3.065,"h":3.065,"l":3.05,"n":89,"o":3.05,"t":"2026-10-19T14:10:00Z","v":13343,"vw":3.05882},{"c":3.065,"h":3.065,"l":3.065,"n":44,"o":3.065,"t":"2026-10-19T14:15:00Z","v":4940,"vw":3.065},{"c":3.065,"h":3.065,"l":3.065,"n":26,"o":3.065,"t":"2026-10-19T14:20:00Z","v":2585,"vw":3.065},{"c":3.065,"h":3.07,"l":3.065,"n":46,"o":3.065,"t":"2026-10-19T14:25:00Z","v":14004,"vw":3.066912},{"c":3.055,"h":3.065,"l":3.055,"n":77,"o":3.065,"t":"2026-10-19T14:30:00Z","v":9081,"vw":3.059241},{"c":3.05,"h":3.065,"l":3.05,"n":187,"o":3.055,"t":"2026-10-19T14:35:00Z","v":38344,"vw":3.057704},{"c":3.055,"h":3.055,"l":3.05,"n":53,"o":3.055,"t":"2026-10-19T14:40:00Z","v":4520,"vw":3.052432},{"c":3.055,"h":3.06,"l":3.05,"n":55,"o":3.055,"t":"2026-10-19T14:45:00Z","v":3758,"vw":3.055},{"c":3.05,"h":3.06,"l":3.05,"n":29,"o":3.055,"t":"2026-10-19T14:50:00Z","v":3714,"vw":3.051875},{"c":3.055,"h":3.055,"l":3.05,"n":21,"o":3.055,"t":"2026-10-19T14:55:00Z","v":2754,"vw":3.052501},{"c":3.055,"h":3.055,"l":3.05,"n":24,"o":3.05,"t":"2026-10-19T15:00:00Z","v":3296,"vw":3.050893},{"c":3.055,"h":3.06,"l":3.05,"n":52,"o":3.055,"t":"2026-10-19T15:05:00Z","v":5868,"vw":3.053358},{"c":3.055,"h":3.06,"l":3.055,"n":38,"o":3.055,"t":"2026-10-19T15:10:00Z","v":2416,"vw":3.055542},{"c":3.055,"h":3.06,"l":3.05,"n":98,"o":3.05,"t":"2026-10-19T15:15:00Z","v":10221,"vw":3.05698},{"c":3.05,"h":3.06,"l":3.05,"n":26,"o":3.055,"t":"2026-10-19T15:20:00Z","v":3094,"vw":3.052679},{"c":3.055,"h":3.055,"l":3.05,"n":31,"o":3.055,"t":"2026-10-19T15:25:00Z","v":2561,"vw":3.051579},{"c":3.055,"h":3.055,"l":3.045,"n":215,"o":3.05,"t":"2026-10-19T15:30:00Z","v":36440,"vw":3.050329},{"c":3.06,"h":3.06,"l":3.055,"n":75,"o":3.055,"t":"2026-10-19T15:35:00Z","v":8116,"vw":3.058475},{"c":3.065,"h":3.065,"l":3.06,"n":30,"o":3.06,"t":"2026-10-19T15:40:00Z","v":2945,"vw":3.061739},{"c":3.065,"h":3.065,"l":3.06,"n":78,"o":3.065,"t":"2026-10-19T15:45:00Z","v":7578,"vw":3.060549},{"c":3.06,"h":3.065,"l":3.06,"n":25,"o":3.06,"t":"2026-10-19T15:50:00Z","v":1975,"vw":3.060897},{"c":3.06,"h":3.065,"l":3.06,"n":48,"o":3.065,"t":"2026-10-19T15:55:00Z","v":5512,"vw":3.061787},{"c":3.065,"h":3.0675,"l":3.055,"n":93,"o":3.065,"t":"2026-10-19T16:00:00Z","v":12604,"vw":3.059936},{"c":3.125,"h":3.13,"l":3.06,"n":506,"o":3.065,"t":"2026-10-19T16:05:00Z","v":182625,"vw":3.09739},{"c":3.125,"h":3.135,"l":3.105,"n":254,"o":3.125,"t":"2026-10-19T16:10:00Z","v":43433,"vw":3.119866},{"c":3.125,"h":3.125,"l":3.115,"n":64,"o":3.12,"t":"2026-10-19T16:15:00Z","v":13247,"vw":3.120263},{"c":3.105,"h":3.125,"l":3.1,"n":129,"o":3.125,"t":"2026-10-19T16:20:00Z","v":40683,"vw":3.115229},{"c":3.095,"h":3.105,"l":3.09,"n":73,"o":3.102,"t":"2026-10-19T16:25:00Z","v":12101,"vw":3.098961},{"c":3.095,"h":3.1,"l":3.085,"n":121,"o":3.09,"t":"2026-10-19T16:30:00Z","v":19345,"vw":3.089482},{"c":3.085,"h":3.095,"l":3.085,"n":46,"o":3.095,"t":"2026-10-19T16:35:00Z","v":7147,"vw":3.089529},{"c":3.09,"h":3.095,"l":3.085,"n":74,"o":3.085,"t":"2026-10-19T16:40:00Z","v":10594,"vw":3.090305},{"c":3.095,"h":3.1,"l":3.09,"n":21,"o":3.1,"t":"2026-10-19T16:45:00Z","v":1404,"vw":3.095},{"c":3.095,"h":3.095,"l":3.085,"n":104,"o":3.095,"t":"2026-10-19T16:50:00Z","v":19834,"vw":3.091509},{"c":3.095,"h":3.095,"l":3.09,"n":11,"o":3.095,"t":"2026-10-19T16:55:00Z","v":4276,"vw":3.094879},{"c":3.09,"h":3.095,"l":3.09,"n":56,"o":3.09,"t":"2026-10-19T17:00:00Z","v":7385,"vw":3.091224},{"c":3.09,"h":3.095,"l":3.09,"n":22,"o":3.095,"t":"2026-10-19T17:05:00Z","v":1651,"vw":3.090667},{"c":3.085,"h":3.095,"l":3.0801,"n":67,"o":3.095,"t":"2026-10-19T17:10:00Z","v":7610,"vw":3.087753},{"c":3.095,"h":3.095,"l":3.085,"n":59,"o":3.085,"t":"2026-10-19T17:15:00Z","v":10027,"vw":3.09039},{"c":3.095,"h":3.096,"l":3.09,"n":18,"o":3.095,"t":"2026-10-19T17:20:00Z","v":1437,"vw":3.09389},{"c":3.095,"h":3.1,"l":3.09,"n":35,"o":3.095,"t":"2026-10-19T17:25:00Z","v":4406,"vw":3.092693},{"c":3.095,"h":3.1,"l":3.095,"n":29,"o":3.095,"t":"2026-10-19T17:30:00Z","v":6969,"vw":3.095075},{"c":3.09,"h":3.095,"l":3.09,"n":62,"o":3.095,"t":"2026-10-19T17:35:00Z","v":7457,"vw":3.091018},{"c":3.09,"h":3.095,"l":3.09,"n":25,"o":3.09,"t":"2026-10-19T17:40:00Z","v":3542,"vw":3.090246},{"c":3.09,"h":3.0977,"l":3.085,"n":105,"o":3.0901,"t":"2026-10-19T17:45:00Z","v":15251,"vw":3.089897},{"c":3.095,"h":3.095,"l":3.095,"n":7,"o":3.095,"t":"2026-10-19T17:50:00Z","v":439,"vw":3.095},{"c":3.0903,"h":3.095,"l":3.09,"n":39,"o":3.095,"t":"2026-10-19T17:55:00Z","v":7344,"vw":3.09144},{"c":3.095,"h":3.095,"l":3.09,"n":16,"o":3.095,"t":"2026-10-19T18:00:00Z","v":2438,"vw":3.091591},{"c":3.085,"h":3.1,"l":3.08,"n":72,"o":3.095,"t":"2026-10-19T18:05:00Z","v":9519,"vw":3.089996},{"c":3.072,"h":3.082,"l":3.072,"n":66,"o":3.082,"t":"2026-10-19T18:10:00Z","v":7558,"vw":3.07851},{"c":3.075,"h":3.075,"l":3.07,"n":40,"o":3.075,"t":"2026-10-19T18:15:00Z","v":10929,"vw":3.071792},{"c":3.075,"h":3.075,"l":3.07,"n":16,"o":3.075,"t":"2026-10-19T18:20:00Z","v":2968,"vw":3.072028},{"c":3.075,"h":3.075,"l":3.07,"n":58,"o":3.07,"t":"2026-10-19T18:25:00Z","v":8440,"vw":3.074803},{"c":3.075,"h":3.075,"l":3.07,"n":37,"o":3.075,"t":"2026-10-19T18:30:00Z","v":3304,"vw":3.072321},{"c":3.08,"h":3.08,"l":3.07,"n":42,"o":3.075,"t":"2026-10-19T18:35:00Z","v":4283,"vw":3.076171},{"c":3.07,"h":3.085,"l":3.07,"n":144,"o":3.075,"t":"2026-10-19T18:40:00Z","v":21562,"vw":3.079435},{"c":3.07,"h":3.08,"l":3.07,"n":16,"o":3.075,"t":"2026-10-19T18:45:00Z","v":1806,"vw":3.073786},{"c":3.075,"h":3.075,"l":3.07,"n":30,"o":3.075,"t":"2026-10-19T18:50:00Z","v":4761,"vw":3.074141},{"c":3.075,"h":3.08,"l":3.07,"n":33,"o":3.07,"t":"2026-10-19T18:55:00Z","v":3314,"vw":3.074333},{"c":3.075,"h":3.075,"l":3.0737,"n":29,"o":3.075,"t":"2026-10-19T19:00:00Z","v":2370,"vw":3.074877},{"c":3.075,"h":3.08,"l":3.07,"n":44,"o":3.075,"t":"2026-10-19T19:05:00Z","v":5387,"vw":3.072832},{"c":3.075,"h":3.075,"l":3.075,"n":23,"o":3.075,"t":"2026-10-19T19:10:00Z","v":1395,"vw":3.075},{"c":3.075,"h":3.075,"l":3.075,"n":42,"o":3.075,"t":"2026-10-19T19:15:00Z","v":3858,"vw":3.075},{"c":3.075,"h":3.078,"l":3.075,"n":41,"o":3.075,"t":"2026-10-19T19:20:00Z","v":4750,"vw":3.075292},{"c":3.075,"h":3.08,"l":3.075,"n":87,"o":3.075,"t":"2026-10-19T19:25:00Z","v":7017,"vw":3.077451},{"c":3.075,"h":3.075,"l":3.075,"n":34,"o":3.075,"t":"2026-10-19T19:30:00Z","v":3169,"vw":3.075},{"c":3.07,"h":3.075,"l":3.07,"n":68,"o":3.075,"t":"2026-10-19T19:35:00Z","v":5561,"vw":3.074675},{"c":3.075,"h":3.08,"l":3.075,"n":63,"o":3.075,"t":"2026-10-19T19:40:00Z","v":9901,"vw":3.075073},{"c":3.075,"h":3.075,"l":3.075,"n":100,"o":3.075,"t":"2026-10-19T19:45:00Z","v":5596,"vw":3.075},{"c":3.06,"h":3.075,"l":3.06,"n":209,"o":3.075,"t":"2026-10-19T19:50:00Z","v":26440,"vw":3.067337},{"c":3.065,"h":3.07,"l":3.05,"n":487,"o":3.06,"t":"2026-10-19T19:55:00Z","v":61558,"vw":3.057352},{"c":3.09,"h":3.09,"l":3.06,"n":12,"o":3.06,"t":"2026-10-19T20:00:00Z","v":57985,"vw":3.060219},{"c":3.07,"h":3.07,"l":3.04,"n":57,"o":3.05,"t":"2026-10-20T13:30:00Z","v":30214,"vw":3.052125},{"c":3.0977,"h":3.0977,"l":3.07,"n":108,"o":3.07,"t":"2026-10-20T13:35:00Z","v":16294,"vw":3.085193},{"c":3.09,"h":3.09,"l":3.09,"n":12,"o":3.09,"t":"2026-10-20T13:40:00Z","v":2332,"vw":3.09},{"c":3.11,"h":3.12,"l":3.08,"n":321,"o":3.085,"t":"2026-10-20T13:45:00Z","v":55734,"vw":3.097595},{"c":3.105,"h":3.115,"l":3.105,"n":82,"o":3.112,"t":"2026-10-20T13:50:00Z","v":14272,"vw":3.109941},{"c":3.135,"h":3.135,"l":3.1,"n":219,"o":3.1,"t":"2026-10-20T13:55:00Z","v":32729,"vw":3.115987},{"c":3.13,"h":3.13,"l":3.125,"n":37,"o":3.13,"t":"2026-10-20T14:00:00Z","v":5178,"vw":3.129894},{"c":3.12,"h":3.125,"l":3.12,"n":49,"o":3.125,"t":"2026-10-20T14:05:00Z","v":8435,"vw":3.120128},{"c":3.115,"h":3.125,"l":3.11,"n":131,"o":3.12,"t":"2026-10-20T14:10:00Z","v":27711,"vw":3.118344},{"c":3.115,"h":3.115,"l":3.11,"n":33,"o":3.115,"t":"2026-10-20T14:15:00Z","v":4451,"vw":3.110349},{"c":3.115,"h":3.115,"l":3.115,"n":11,"o":3.115,"t":"2026-10-20T14:20:00Z","v":819,"vw":3.115},{"c":3.115,"h":3.115,"l":3.112,"n":4,"o":3.112,"t":"2026-10-20T14:25:00Z","v":418,"vw":3.112769},{"c":3.11,"h":3.115,"l":3.105,"n":54,"o":3.115,"t":"2026-10-20T14:30:00Z","v":10497,"vw":3.1099},{"c":3.115,"h":3.115,"l":3.115,"n":5,"o":3.115,"t":"2026-10-20T14:35:00Z","v":325,"vw":3.115},{"c":3.115,"h":3.12,"l":3.115,"n":69,"o":3.12,"t":"2026-10-20T14:40:00Z","v":11401,"vw":3.119556},{"c":3.115,"h":3.115,"l":3.115,"n":14,"o":3.115,"t":"2026-10-20T14:45:00Z","v":894,"vw":3.115},{"c":3.115,"h":3.12,"l":3.115,"n":15,"o":3.115,"t":"2026-10-20T14:50:00Z","v":3292,"vw":3.115846},{"c":3.125,"h":3.125,"l":3.115,"n":202,"o":3.12,"t":"2026-10-20T14:55:00Z","v":43728,"vw":3.119951},{"c":3.125,"h":3.125,"l":3.125,"n":4,"o":3.125,"t":"2026-10-20T15:00:00Z","v":496,"vw":3.125},{"c":3.125,"h":3.125,"l":3.125,"n":15,"o":3.125,"t":"2026-10-20T15:05:00Z","v":1303,"vw":3.125},{"c":3.115,"h":3.125,"l":3.115,"n":52,"o":3.125,"t":"2026-10-20T15:10:00Z","v":8474,"vw":3.119964},{"c":3.118,"h":3.118,"l":3.115,"n":10,"o":3.115,"t":"2026-10-20T15:15:00Z","v":2775,"vw":3.115195},{"c":3.115,"h":3.115,"l":3.115,"n":2,"o":3.115,"t":"2026-10-20T15:20:00Z","v":435,"vw":3.115},{"c":3.115,"h":3.115,"l":3.115,"n":3,"o":3.115,"t":"2026-10-20T15:25:00Z","v":304,"vw":3.115},{"c":3.1154,"h":3.1154,"l":3.1123,"n":14,"o":3.115,"t":"2026-10-20T15:30:00Z","v":7149,"vw":3.114947},{"c":3.115,"h":3.115,"l":3.115,"n":3,"o":3.115,"t":"2026-10-20T15:35:00Z","v":1659,"vw":3.115},{"c":3.115,"h":3.115,"l":3.115,"n":15,"o":3.115,"t":"2026-10-20T15:40:00Z","v":1061,"vw":3.115},{"c":3.13,"h":3.13,"l":3.11,"n":263,"o":3.11,"t":"2026-10-20T15:50:00Z","v":40977,"vw":3.116942},{"c":3.125,"h":3.13,"l":3.125,"n":20,"o":3.125,"t":"2026-10-20T15:55:00Z","v":2694,"vw":3.125216},{"c":3.135,"h":3.135,"l":3.13,"n":41,"o":3.13,"t":"2026-10-20T16:00:00Z","v":12518,"vw":3.134585},{"c":3.135,"h":3.14,"l":3.135,"n":41,"o":3.135,"t":"2026-10-20T16:05:00Z","v":5166,"vw":3.139482},{"c":3.135,"h":3.135,"l":3.135,"n":14,"o":3.135,"t":"2026-10-20T16:10:00Z","v":1139,"vw":3.135},{"c":3.13,"h":3.135,"l":3.13,"n":74,"o":3.135,"t":"2026-10-20T16:15:00Z","v":8484,"vw":3.130208},{"c":3.11,"h":3.1282,"l":3.11,"n":44,"o":3.1282,"t":"2026-10-20T16:20:00Z","v":7403,"vw":3.123201},{"c":3.115,"h":3.115,"l":3.115,"n":16,"o":3.115,"t":"2026-10-20T16:25:00Z","v":1314,"vw":3.115},{"c":3.112,"h":3.112,"l":3.112,"n":2,"o":3.112,"t":"2026-10-20T16:30:00Z","v":301,"vw":3.112},{"c":3.115,"h":3.12,"l":3.115,"n":10,"o":3.115,"t":"2026-10-20T16:35:00Z","v":872,"vw":3.11628},{"c":3.115,"h":3.12,"l":3.115,"n":6,"o":3.12,"t":"2026-10-20T16:40:00Z","v":1034,"vw":3.119199},{"c":3.115,"h":3.12,"l":3.115,"n":8,"o":3.12,"t":"2026-10-20T16:45:00Z","v":452,"vw":3.117388},{"c":3.1123,"h":3.1123,"l":3.1123,"n":5,"o":3.1123,"t":"2026-10-20T16:50:00Z","v":355,"vw":3.1123},{"c":3.11,"h":3.115,"l":3.11,"n":6,"o":3.115,"t":"2026-10-20T16:55:00Z","v":520,"vw":3.114},{"c":3.115,"h":3.115,"l":3.115,"n":8,"o":3.115,"t":"2026-10-20T17:00:00Z","v":623,"vw":3.115},{"c":3.11,"h":3.115,"l":3.11,"n":11,"o":3.115,"t":"2026-10-20T17:05:00Z","v":2699,"vw":3.114808},{"c":3.11,"h":3.1123,"l":3.11,"n":4,"o":3.1123,"t":"2026-10-20T17:20:00Z","v":942,"vw":3.112046},{"c":3.135,"h":3.135,"l":3.115,"n":142,"o":3.115,"t":"2026-10-20T17:30:00Z","v":22480,"vw":3.122368},{"c":3.12,"h":3.135,"l":3.12,"n":70,"o":3.135,"t":"2026-10-20T17:35:00Z","v":15226,"vw":3.127904},{"c":3.1223,"h":3.1223,"l":3.12,"n":3,"o":3.12,"t":"2026-10-20T17:40:00Z","v":1873,"vw":3.122177},{"c":3.125,"h":3.125,"l":3.12,"n":8,"o":3.125,"t":"2026-10-20T17:50:00Z","v":619,"vw":3.124167},{"c":3.12,"h":3.12,"l":3.12,"n":48,"o":3.12,"t":"2026-10-20T17:55:00Z","v":6421,"vw":3.12},{"c":3.11,"h":3.11,"l":3.11,"n":10,"o":3.11,"t":"2026-10-20T18:00:00Z","v":1161,"vw":3.11},{"c":3.11,"h":3.115,"l":3.1,"n":113,"o":3.11,"t":"2026-10-20T18:05:00Z","v":25245,"vw":3.106304},{"c":3.105,"h":3.105,"l":3.1,"n":2,"o":3.1,"t":"2026-10-20T18:10:00Z","v":610,"vw":3.10418},{"c":3.1,"h":3.1,"l":3.1,"n":9,"o":3.1,"t":"2026-10-20T18:15:00Z","v":5261,"vw":3.1},{"c":3.09,"h":3.1,"l":3.09,"n":49,"o":3.1,"t":"2026-10-20T18:20:00Z","v":7067,"vw":3.095859},{"c":3.075,"h":3.08,"l":3.075,"n":32,"o":3.08,"t":"2026-10-20T18:25:00Z","v":3809,"vw":3.079583},{"c":3.0824,"h":3.085,"l":3.075,"n":52,"o":3.075,"t":"2026-10-20T18:30:00Z","v":6794,"vw":3.079105},{"c":3.07,"h":3.08,"l":3.07,"n":23,"o":3.08,"t":"2026-10-20T18:35:00Z","v":3953,"vw":3.079189},{"c":3.075,"h":3.075,"l":3.075,"n":5,"o":3.075,"t":"2026-10-20T18:40:00Z","v":1005,"vw":3.075},{"c":3.085,"h":3.085,"l":3.075,"n":51,"o":3.075,"t":"2026-10-20T18:45:00Z","v":7825,"vw":3.079466},{"c":3.085,"h":3.085,"l":3.085,"n":7,"o":3.085,"t":"2026-10-20T18:50:00Z","v":747,"vw":3.085},{"c":3.085,"h":3.085,"l":3.085,"n":4,"o":3.085,"t":"2026-10-20T18:55:00Z","v":434,"vw":3.085},{"c":3.085,"h":3.085,"l":3.085,"n":14,"o":3.085,"t":"2026-10-20T19:00:00Z","v":2310,"vw":3.085},{"c":3.085,"h":3.085,"l":3.085,"n":11,"o":3.085,"t":"2026-10-20T19:05:00Z","v":2327,"vw":3.085},{"c":3.08,"h":3.085,"l":3.075,"n":63,"o":3.085,"t":"2026-10-20T19:10:00Z","v":9508,"vw":3.079683},{"c":3.075,"h":3.075,"l":3.075,"n":9,"o":3.075,"t":"2026-10-20T19:15:00Z","v":834,"vw":3.075},{"c":3.075,"h":3.075,"l":3.07,"n":21,"o":3.075,"t":"2026-10-20T19:20:00Z","v":3852,"vw":3.070556},{"c":3.0701,"h":3.0701,"l":3.07,"n":76,"o":3.07,"t":"2026-10-20T19:25:00Z","v":8541,"vw":3.070007},{"c":3.075,"h":3.08,"l":3.075,"n":54,"o":3.075,"t":"2026-10-20T19:30:00Z","v":7158,"vw":3.078388},{"c":3.065,"h":3.075,"l":3.065,"n":71,"o":3.07,"t":"2026-10-20T19:35:00Z","v":7251,"vw":3.070651},{"c":3.075,"h":3.075,"l":3.065,"n":55,"o":3.065,"t":"2026-10-20T19:40:00Z","v":7505,"vw":3.068381},{"c":3.065,"h":3.07,"l":3.065,"n":57,"o":3.07,"t":"2026-10-20T19:45:00Z","v":8024,"vw":3.068373},{"c":3.06,"h":3.065,"l":3.06,"n":105,"o":3.065,"t":"2026-10-20T19:50:00Z","v":7635,"vw":3.061056},{"c":3.055,"h":3.07,"l":3.055,"n":345,"o":3.065,"t":"2026-10-20T19:55:00Z","v":22608,"vw":3.061654},{"c":3.06,"h":3.06,"l":3.06,"n":9,"o":3.06,"t":"2026-10-20T20:00:00Z","v":51302,"vw":3.06},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-20T21:45:00Z","v":1000,"vw":3.12},{"c":3.125,"h":3.125,"l":3.05,"n":4,"o":3.05,"t":"2026-10-21T13:25:00Z","v":700,"vw":3.064516},{"c":3.04,"h":3.075,"l":3.04,"n":63,"o":3.05,"t":"2026-10-21T13:30:00Z","v":19913,"vw":3.050183},{"c":3.05,"h":3.05,"l":3.04,"n":54,"o":3.04,"t":"2026-10-21T13:35:00Z","v":5578,"vw":3.046883},{"c":3.06,"h":3.06,"l":3.055,"n":99,"o":3.055,"t":"2026-10-21T13:40:00Z","v":11048,"vw":3.058661},{"c":3.06,"h":3.06,"l":3.055,"n":15,"o":3.055,"t":"2026-10-21T13:45:00Z","v":1819,"vw":3.057118},{"c":3.06,"h":3.065,"l":3.055,"n":56,"o":3.065,"t":"2026-10-21T13:50:00Z","v":6355,"vw":3.059897},{"c":3.06,"h":3.06,"l":3.06,"n":15,"o":3.06,"t":"2026-10-21T13:55:00Z","v":3202,"vw":3.06},{"c":3.03,"h":3.05,"l":3.03,"n":45,"o":3.05,"t":"2026-10-21T14:00:00Z","v":6277,"vw":3.0458},{"c":3.05,"h":3.055,"l":3.035,"n":110,"o":3.035,"t":"2026-10-21T14:05:00Z","v":15164,"vw":3.046666},{"c":3.056,"h":3.056,"l":3.045,"n":40,"o":3.045,"t":"2026-10-21T14:10:00Z","v":10136,"vw":3.049745},{"c":3.06,"h":3.06,"l":3.0599,"n":9,"o":3.0599,"t":"2026-10-21T14:15:00Z","v":876,"vw":3.059988},{"c":3.055,"h":3.065,"l":3.055,"n":77,"o":3.055,"t":"2026-10-21T14:20:00Z","v":9967,"vw":3.059541},{"c":3.055,"h":3.055,"l":3.055,"n":13,"o":3.055,"t":"2026-10-21T14:25:00Z","v":810,"vw":3.055},{"c":3.045,"h":3.05,"l":3.0427,"n":43,"o":3.05,"t":"2026-10-21T14:30:00Z","v":6111,"vw":3.048293},{"c":3.035,"h":3.045,"l":3.035,"n":111,"o":3.045,"t":"2026-10-21T14:35:00Z","v":17911,"vw":3.04033},{"c":3.035,"h":3.04,"l":3.03,"n":24,"o":3.035,"t":"2026-10-21T14:40:00Z","v":3568,"vw":3.03453},{"c":3.035,"h":3.04,"l":3.035,"n":23,"o":3.035,"t":"2026-10-21T14:45:00Z","v":1875,"vw":3.03558},{"c":3.035,"h":3.04,"l":3.035,"n":23,"o":3.035,"t":"2026-10-21T14:50:00Z","v":1616,"vw":3.036154},{"c":3.035,"h":3.035,"l":3.03,"n":24,"o":3.035,"t":"2026-10-21T14:55:00Z","v":2113,"vw":3.032615},{"c":3.025,"h":3.035,"l":3.025,"n":40,"o":3.035,"t":"2026-10-21T15:00:00Z","v":3517,"vw":3.029524},{"c":3.025,"h":3.025,"l":3.025,"n":22,"o":3.025,"t":"2026-10-21T15:05:00Z","v":12304,"vw":3.025},{"c":3.025,"h":3.028,"l":3.02,"n":19,"o":3.025,"t":"2026-10-21T15:10:00Z","v":2008,"vw":3.023},{"c":3.02,"h":3.02,"l":3.02,"n":5,"o":3.02,"t":"2026-10-21T15:15:00Z","v":1247,"vw":3.02},{"c":3.021,"h":3.025,"l":3.02,"n":17,"o":3.02,"t":"2026-10-21T15:20:00Z","v":1714,"vw":3.021184},{"c":3.025,"h":3.025,"l":3.02,"n":38,"o":3.025,"t":"2026-10-21T15:25:00Z","v":3392,"vw":3.023121},{"c":3.025,"h":3.028,"l":3.025,"n":16,"o":3.025,"t":"2026-10-21T15:30:00Z","v":1287,"vw":3.025287},{"c":3.025,"h":3.025,"l":3.025,"n":24,"o":3.025,"t":"2026-10-21T15:35:00Z","v":1206,"vw":3.025},{"c":3.025,"h":3.025,"l":3.02,"n":15,"o":3.025,"t":"2026-10-21T15:40:00Z","v":1706,"vw":3.024303},{"c":3.025,"h":3.025,"l":3.0221,"n":11,"o":3.025,"t":"2026-10-21T15:45:00Z","v":715,"vw":3.024331},{"c":3.025,"h":3.025,"l":3.02,"n":25,"o":3.02,"t":"2026-10-21T15:50:00Z","v":1637,"vw":3.020401},{"c":3.025,"h":3.025,"l":3.025,"n":12,"o":3.025,"t":"2026-10-21T15:55:00Z","v":633,"vw":3.025},{"c":3.02,"h":3.025,"l":3.02,"n":25,"o":3.0221,"t":"2026-10-21T16:00:00Z","v":2022,"vw":3.021177},{"c":3.02,"h":3.025,"l":3.02,"n":29,"o":3.02,"t":"2026-10-21T16:05:00Z","v":1980,"vw":3.020684},{"c":3.025,"h":3.025,"l":3.025,"n":9,"o":3.025,"t":"2026-10-21T16:10:00Z","v":423,"vw":3.025},{"c":3.02,"h":3.025,"l":3.02,"n":23,"o":3.025,"t":"2026-10-21T16:15:00Z","v":2689,"vw":3.024795},{"c":3.02,"h":3.025,"l":3.02,"n":53,"o":3.025,"t":"2026-10-21T16:20:00Z","v":6256,"vw":3.022525},{"c":3.02,"h":3.025,"l":3.02,"n":14,"o":3.025,"t":"2026-10-21T16:25:00Z","v":825,"vw":3.020935},{"c":3.025,"h":3.03,"l":3.02,"n":25,"o":3.02,"t":"2026-10-21T16:30:00Z","v":2585,"vw":3.021489},{"c":3.025,"h":3.025,"l":3.02,"n":32,"o":3.02,"t":"2026-10-21T16:35:00Z","v":2769,"vw":3.024034},{"c":3,"h":3.025,"l":3,"n":68,"o":3.025,"t":"2026-10-21T16:40:00Z","v":8780,"vw":3.013802},{"c":2.995,"h":3.0021,"l":2.98,"n":142,"o":3,"t":"2026-10-21T16:45:00Z","v":26232,"vw":2.992043},{"c":2.995,"h":2.995,"l":2.995,"n":15,"o":2.995,"t":"2026-10-21T16:50:00Z","v":745,"vw":2.995},{"c":2.99,"h":3,"l":2.99,"n":18,"o":2.995,"t":"2026-10-21T16:55:00Z","v":1214,"vw":2.996},{"c":2.985,"h":2.99,"l":2.985,"n":40,"o":2.99,"t":"2026-10-21T17:00:00Z","v":5267,"vw":2.987948},{"c":2.985,"h":2.985,"l":2.975,"n":176,"o":2.98,"t":"2026-10-21T17:05:00Z","v":42591,"vw":2.979627},{"c":2.985,"h":2.985,"l":2.985,"n":9,"o":2.985,"t":"2026-10-21T17:10:00Z","v":631,"vw":2.985},{"c":2.98,"h":2.99,"l":2.98,"n":28,"o":2.985,"t":"2026-10-21T17:15:00Z","v":2446,"vw":2.982011},{"c":2.985,"h":2.9867,"l":2.985,"n":10,"o":2.9867,"t":"2026-10-21T17:20:00Z","v":4665,"vw":2.985075},{"c":2.98,"h":2.985,"l":2.98,"n":22,"o":2.985,"t":"2026-10-21T17:25:00Z","v":2530,"vw":2.982442},{"c":2.975,"h":2.985,"l":2.97,"n":63,"o":2.985,"t":"2026-10-21T17:30:00Z","v":7472,"vw":2.979313},{"c":2.975,"h":2.9777,"l":2.965,"n":76,"o":2.975,"t":"2026-10-21T17:35:00Z","v":7631,"vw":2.970054},{"c":2.975,"h":2.975,"l":2.975,"n":22,"o":2.975,"t":"2026-10-21T17:40:00Z","v":2527,"vw":2.975},{"c":2.965,"h":2.97,"l":2.965,"n":24,"o":2.97,"t":"2026-10-21T17:45:00Z","v":2516,"vw":2.968667},{"c":2.965,"h":2.965,"l":2.96,"n":46,"o":2.965,"t":"2026-10-21T17:50:00Z","v":3507,"vw":2.961379},{"c":2.965,"h":2.965,"l":2.965,"n":11,"o":2.965,"t":"2026-10-21T17:55:00Z","v":422,"vw":2.965},{"c":2.965,"h":2.9699,"l":2.955,"n":101,"o":2.965,"t":"2026-10-21T18:00:00Z","v":16094,"vw":2.963267},{"c":2.995,"h":2.995,"l":2.965,"n":89,"o":2.965,"t":"2026-10-21T18:05:00Z","v":13678,"vw":2.979643},{"c":2.995,"h":2.995,"l":2.995,"n":11,"o":2.995,"t":"2026-10-21T18:10:00Z","v":418,"vw":2.995},{"c":2.995,"h":3,"l":2.995,"n":24,"o":2.995,"t":"2026-10-21T18:15:00Z","v":2321,"vw":2.996},{"c":2.995,"h":2.9999,"l":2.995,"n":48,"o":2.995,"t":"2026-10-21T18:20:00Z","v":6113,"vw":2.99518},{"c":2.995,"h":2.998,"l":2.995,"n":27,"o":2.995,"t":"2026-10-21T18:25:00Z","v":1339,"vw":2.995955},{"c":2.995,"h":3,"l":2.995,"n":67,"o":2.995,"t":"2026-10-21T18:30:00Z","v":3325,"vw":2.996175},{"c":3.0299,"h":3.0299,"l":2.995,"n":100,"o":2.995,"t":"2026-10-21T18:35:00Z","v":41821,"vw":3.006256},{"c":3.025,"h":3.025,"l":3.025,"n":3,"o":3.025,"t":"2026-10-21T18:40:00Z","v":243,"vw":3.025},{"c":3.01,"h":3.028,"l":3.01,"n":74,"o":3.028,"t":"2026-10-21T18:45:00Z","v":11853,"vw":3.019467},{"c":3.015,"h":3.015,"l":3.01,"n":28,"o":3.015,"t":"2026-10-21T18:50:00Z","v":2822,"vw":3.014741},{"c":3.005,"h":3.01,"l":3.005,"n":68,"o":3.01,"t":"2026-10-21T18:55:00Z","v":6899,"vw":3.007669},{"c":3.005,"h":3.008,"l":3.005,"n":28,"o":3.008,"t":"2026-10-21T19:00:00Z","v":1379,"vw":3.005816},{"c":2.995,"h":3.005,"l":2.995,"n":142,"o":3.005,"t":"2026-10-21T19:05:00Z","v":15284,"vw":2.999641},{"c":2.995,"h":2.9958,"l":2.995,"n":26,"o":2.995,"t":"2026-10-21T19:10:00Z","v":1812,"vw":2.995177},{"c":2.995,"h":2.9993,"l":2.995,"n":30,"o":2.995,"t":"2026-10-21T19:15:00Z","v":2890,"vw":2.995382},{"c":3.005,"h":3.005,"l":2.995,"n":74,"o":2.995,"t":"2026-10-21T19:20:00Z","v":7463,"vw":3.000082},{"c":3.005,"h":3.005,"l":3.005,"n":27,"o":3.005,"t":"2026-10-21T19:25:00Z","v":1983,"vw":3.005},{"c":3.005,"h":3.005,"l":3.005,"n":21,"o":3.005,"t":"2026-10-21T19:30:00Z","v":1714,"vw":3.005},{"c":3.005,"h":3.005,"l":3,"n":23,"o":3.005,"t":"2026-10-21T19:35:00Z","v":2657,"vw":3.0046},{"c":3.005,"h":3.01,"l":3.005,"n":49,"o":3.005,"t":"2026-10-21T19:40:00Z","v":3049,"vw":3.005436},{"c":3.005,"h":3.005,"l":3.0001,"n":73,"o":3.005,"t":"2026-10-21T19:45:00Z","v":4704,"vw":3.004858},{"c":3.005,"h":3.008,"l":3,"n":104,"o":3.005,"t":"2026-10-21T19:50:00Z","v":6804,"vw":3.004821},{"c":2.995,"h":3.01,"l":2.99,"n":556,"o":3.005,"t":"2026-10-21T19:55:00Z","v":54732,"vw":2.999426},{"c":3,"h":3,"l":3,"n":10,"o":3,"t":"2026-10-21T20:00:00Z","v":62627,"vw":3},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-21T21:45:00Z","v":200,"vw":3.05},{"c":3,"h":3,"l":3,"n":6,"o":3,"t":"2026-10-22T13:25:00Z","v":420,"vw":3},{"c":3,"h":3,"l":2.99,"n":44,"o":2.99,"t":"2026-10-22T13:30:00Z","v":9028,"vw":2.992611},{"c":3.015,"h":3.03,"l":3.01,"n":53,"o":3.01,"t":"2026-10-22T13:35:00Z","v":7126,"vw":3.019172},{"c":3.03,"h":3.03,"l":3.02,"n":29,"o":3.02,"t":"2026-10-22T13:40:00Z","v":3101,"vw":3.028524},{"c":3.055,"h":3.055,"l":3.0219,"n":83,"o":3.03,"t":"2026-10-22T13:45:00Z","v":20608,"vw":3.032245},{"c":3.06,"h":3.06,"l":3.05,"n":17,"o":3.06,"t":"2026-10-22T13:50:00Z","v":3127,"vw":3.053354},{"c":3.06,"h":3.06,"l":3.055,"n":8,"o":3.055,"t":"2026-10-22T13:55:00Z","v":467,"vw":3.057703},{"c":3.055,"h":3.06,"l":3.055,"n":13,"o":3.055,"t":"2026-10-22T14:00:00Z","v":2560,"vw":3.055212},{"c":3.05,"h":3.055,"l":3.05,"n":12,"o":3.055,"t":"2026-10-22T14:05:00Z","v":971,"vw":3.054408},{"c":3.055,"h":3.065,"l":3.05,"n":79,"o":3.055,"t":"2026-10-22T14:10:00Z","v":6158,"vw":3.059239},{"c":3.06,"h":3.06,"l":3.055,"n":25,"o":3.055,"t":"2026-10-22T14:15:00Z","v":2613,"vw":3.059335},{"c":3.065,"h":3.065,"l":3.065,"n":22,"o":3.065,"t":"2026-10-22T14:20:00Z","v":947,"vw":3.065},{"c":3.065,"h":3.07,"l":3.06,"n":10,"o":3.07,"t":"2026-10-22T14:25:00Z","v":580,"vw":3.066212},{"c":3.065,"h":3.075,"l":3.06,"n":55,"o":3.06,"t":"2026-10-22T14:30:00Z","v":4725,"vw":3.069736},{"c":3.065,"h":3.065,"l":3.065,"n":11,"o":3.065,"t":"2026-10-22T14:35:00Z","v":716,"vw":3.065},{"c":3.07,"h":3.075,"l":3.065,"n":45,"o":3.065,"t":"2026-10-22T14:40:00Z","v":5212,"vw":3.069776},{"c":3.075,"h":3.075,"l":3.075,"n":1,"o":3.075,"t":"2026-10-22T14:45:00Z","v":100,"vw":3.075},{"c":3.0813,"h":3.088,"l":3.07,"n":123,"o":3.075,"t":"2026-10-22T14:50:00Z","v":19793,"vw":3.074877},{"c":3.095,"h":3.095,"l":3.09,"n":26,"o":3.09,"t":"2026-10-22T14:55:00Z","v":13087,"vw":3.090039},{"c":3.1,"h":3.105,"l":3.09,"n":131,"o":3.1,"t":"2026-10-22T15:00:00Z","v":36238,"vw":3.098636},{"c":3.095,"h":3.1077,"l":3.095,"n":105,"o":3.1,"t":"2026-10-22T15:05:00Z","v":16783,"vw":3.100279},{"c":3.09,"h":3.091,"l":3.09,"n":17,"o":3.091,"t":"2026-10-22T15:10:00Z","v":1641,"vw":3.090674},{"c":3.1,"h":3.1,"l":3.09,"n":7,"o":3.09,"t":"2026-10-22T15:15:00Z","v":245,"vw":3.095},{"c":3.105,"h":3.105,"l":3.1,"n":66,"o":3.1,"t":"2026-10-22T15:20:00Z","v":8339,"vw":3.101282},{"c":3.135,"h":3.135,"l":3.105,"n":158,"o":3.11,"t":"2026-10-22T15:25:00Z","v":49391,"vw":3.114324},{"c":3.105,"h":3.1377,"l":3.105,"n":120,"o":3.1377,"t":"2026-10-22T15:30:00Z","v":18582,"vw":3.117245},{"c":3.105,"h":3.105,"l":3.1,"n":65,"o":3.105,"t":"2026-10-22T15:35:00Z","v":9376,"vw":3.100638},{"c":3.1,"h":3.105,"l":3.1,"n":16,"o":3.105,"t":"2026-10-22T15:40:00Z","v":2375,"vw":3.104068},{"c":3.105,"h":3.105,"l":3.1001,"n":34,"o":3.1001,"t":"2026-10-22T15:45:00Z","v":5544,"vw":3.104625},{"c":3.115,"h":3.115,"l":3.105,"n":42,"o":3.11,"t":"2026-10-22T15:50:00Z","v":4448,"vw":3.109797},{"c":3.115,"h":3.12,"l":3.11,"n":14,"o":3.11,"t":"2026-10-22T15:55:00Z","v":602,"vw":3.116},{"c":3.1102,"h":3.12,"l":3.11,"n":22,"o":3.115,"t":"2026-10-22T16:00:00Z","v":5724,"vw":3.110551},{"c":3.105,"h":3.115,"l":3.105,"n":62,"o":3.115,"t":"2026-10-22T16:05:00Z","v":9172,"vw":3.109665},{"c":3.105,"h":3.105,"l":3.1,"n":32,"o":3.1,"t":"2026-10-22T16:10:00Z","v":3356,"vw":3.104318},{"c":3.105,"h":3.105,"l":3.1,"n":8,"o":3.105,"t":"2026-10-22T16:15:00Z","v":629,"vw":3.104069},{"c":3.105,"h":3.105,"l":3.1,"n":9,"o":3.1,"t":"2026-10-22T16:20:00Z","v":465,"vw":3.10375},{"c":3.11,"h":3.11,"l":3.1,"n":7,"o":3.1,"t":"2026-10-22T16:25:00Z","v":255,"vw":3.105},{"c":3.1,"h":3.105,"l":3.1,"n":23,"o":3.1,"t":"2026-10-22T16:30:00Z","v":1023,"vw":3.103333},{"c":3.105,"h":3.105,"l":3.1,"n":28,"o":3.105,"t":"2026-10-22T16:35:00Z","v":2945,"vw":3.101747},{"c":3.105,"h":3.105,"l":3.105,"n":4,"o":3.105,"t":"2026-10-22T16:40:00Z","v":250,"vw":3.105},{"c":3.095,"h":3.115,"l":3.095,"n":154,"o":3.105,"t":"2026-10-22T16:45:00Z","v":23220,"vw":3.106836},{"c":3.1,"h":3.1,"l":3.095,"n":34,"o":3.095,"t":"2026-10-22T16:55:00Z","v":4166,"vw":3.098938},{"c":3.095,"h":3.105,"l":3.095,"n":34,"o":3.105,"t":"2026-10-22T17:00:00Z","v":4074,"vw":3.100315},{"c":3.095,"h":3.095,"l":3.095,"n":6,"o":3.095,"t":"2026-10-22T17:05:00Z","v":501,"vw":3.095},{"c":3.0923,"h":3.095,"l":3.0923,"n":11,"o":3.095,"t":"2026-10-22T17:10:00Z","v":1223,"vw":3.094358},{"c":3.095,"h":3.095,"l":3.095,"n":13,"o":3.095,"t":"2026-10-22T17:15:00Z","v":1216,"vw":3.095},{"c":3.065,"h":3.095,"l":3.065,"n":113,"o":3.095,"t":"2026-10-22T17:20:00Z","v":19111,"vw":3.084125},{"c":3.065,"h":3.0651,"l":3.0632,"n":15,"o":3.065,"t":"2026-10-22T17:25:00Z","v":1836,"vw":3.064316},{"c":3.065,"h":3.07,"l":3.065,"n":8,"o":3.065,"t":"2026-10-22T17:35:00Z","v":609,"vw":3.066126},{"c":3.075,"h":3.075,"l":3.07,"n":62,"o":3.07,"t":"2026-10-22T17:40:00Z","v":7216,"vw":3.070524},{"c":3.075,"h":3.08,"l":3.075,"n":10,"o":3.075,"t":"2026-10-22T17:45:00Z","v":498,"vw":3.076225},{"c":3.075,"h":3.075,"l":3.075,"n":12,"o":3.075,"t":"2026-10-22T17:50:00Z","v":390,"vw":3.075},{"c":3.055,"h":3.075,"l":3.055,"n":62,"o":3.075,"t":"2026-10-22T17:55:00Z","v":9574,"vw":3.066409},{"c":3.045,"h":3.055,"l":3.045,"n":32,"o":3.055,"t":"2026-10-22T18:00:00Z","v":5077,"vw":3.050636},{"c":3.045,"h":3.045,"l":3.045,"n":2,"o":3.045,"t":"2026-10-22T18:05:00Z","v":123,"vw":3.045},{"c":3.045,"h":3.045,"l":3.045,"n":32,"o":3.045,"t":"2026-10-22T18:10:00Z","v":3077,"vw":3.045},{"c":3.055,"h":3.055,"l":3.045,"n":148,"o":3.05,"t":"2026-10-22T18:15:00Z","v":18720,"vw":3.048642},{"c":3.045,"h":3.055,"l":3.04,"n":86,"o":3.055,"t":"2026-10-22T18:20:00Z","v":10978,"vw":3.048694},{"c":3.0414,"h":3.045,"l":3.04,"n":75,"o":3.045,"t":"2026-10-22T18:25:00Z","v":8308,"vw":3.041227},{"c":3.045,"h":3.045,"l":3.035,"n":98,"o":3.035,"t":"2026-10-22T18:30:00Z","v":13093,"vw":3.03777},{"c":3.05,"h":3.05,"l":3.045,"n":12,"o":3.045,"t":"2026-10-22T18:35:00Z","v":427,"vw":3.046623},{"c":3.05,"h":3.05,"l":3.045,"n":10,"o":3.045,"t":"2026-10-22T18:40:00Z","v":429,"vw":3.046667},{"c":3.05,"h":3.05,"l":3.0401,"n":15,"o":3.0401,"t":"2026-10-22T18:45:00Z","v":1802,"vw":3.048281},{"c":3.05,"h":3.055,"l":3.05,"n":33,"o":3.05,"t":"2026-10-22T18:50:00Z","v":2321,"vw":3.052724},{"c":3.055,"h":3.055,"l":3.05,"n":23,"o":3.05,"t":"2026-10-22T18:55:00Z","v":1084,"vw":3.053391},{"c":3.05,"h":3.055,"l":3.035,"n":133,"o":3.055,"t":"2026-10-22T19:00:00Z","v":19635,"vw":3.043592},{"c":3.055,"h":3.055,"l":3.05,"n":35,"o":3.05,"t":"2026-10-22T19:05:00Z","v":5707,"vw":3.051775},{"c":3.06,"h":3.06,"l":3.055,"n":18,"o":3.055,"t":"2026-10-22T19:10:00Z","v":957,"vw":3.055706},{"c":3.06,"h":3.06,"l":3.055,"n":19,"o":3.055,"t":"2026-10-22T19:15:00Z","v":1137,"vw":3.05625},{"c":3.065,"h":3.065,"l":3.06,"n":67,"o":3.06,"t":"2026-10-22T19:20:00Z","v":7935,"vw":3.060439},{"c":3.065,"h":3.065,"l":3.06,"n":60,"o":3.065,"t":"2026-10-22T19:25:00Z","v":10609,"vw":3.061545},{"c":3.055,"h":3.065,"l":3.045,"n":103,"o":3.065,"t":"2026-10-22T19:30:00Z","v":15625,"vw":3.052166},{"c":3.055,"h":3.055,"l":3.05,"n":12,"o":3.055,"t":"2026-10-22T19:35:00Z","v":838,"vw":3.053585},{"c":3.055,"h":3.055,"l":3.05,"n":69,"o":3.05,"t":"2026-10-22T19:40:00Z","v":3415,"vw":3.053854},{"c":3.055,"h":3.055,"l":3.05,"n":85,"o":3.055,"t":"2026-10-22T19:45:00Z","v":3901,"vw":3.054774},{"c":3.065,"h":3.065,"l":3.055,"n":202,"o":3.055,"t":"2026-10-22T19:50:00Z","v":21069,"vw":3.062114},{"c":3.08,"h":3.08,"l":3.06,"n":476,"o":3.065,"t":"2026-10-22T19:55:00Z","v":75069,"vw":3.071239},{"c":3.075,"h":3.075,"l":3.075,"n":8,"o":3.075,"t":"2026-10-22T20:00:00Z","v":47319,"vw":3.075}],"history":[{"c":7.96,"h":8.02,"l":7.48,"n":6062,"o":7.78,"t":"2024-10-21T04:00:00Z","v":383549,"vw":7.75842},{"c":7.56,"h":7.98,"l":7.53,"n":6063,"o":7.94,"t":"2024-10-22T04:00:00Z","v":368160,"vw":7.647305},{"c":7.55,"h":7.665,"l":7.39,"n":5491,"o":7.55,"t":"2024-10-23T04:00:00Z","v":300479,"vw":7.477027},{"c":7.67,"h":7.695,"l":7.51,"n":3748,"o":7.61,"t":"2024-10-24T04:00:00Z","v":185434,"vw":7.62706},{"c":8.09,"h":8.14,"l":7.701,"n":4820,"o":7.74,"t":"2024-10-25T04:00:00Z","v":324502,"vw":8.014377},{"c":8.1,"h":8.2,"l":8.05,"n":4412,"o":8.2,"t":"2024-10-28T04:00:00Z","v":190248,"vw":8.109359},{"c":8.39,"h":8.53,"l":8.07,"n":5086,"o":8.08,"t":"2024-10-29T04:00:00Z","v":248946,"vw":8.392248},{"c":8.29,"h":8.5,"l":8.26,"n":3819,"o":8.44,"t":"2024-10-30T04:00:00Z","v":146312,"vw":8.369305},{"c":7.95,"h":8.29,"l":7.95,"n":3388,"o":8.29,"t":"2024-10-31T04:00:00Z","v":178801,"vw":8.007415},{"c":7.81,"h":7.995,"l":7.76,"n":3964,"o":7.94,"t":"2024-11-01T04:00:00Z","v":191643,"vw":7.834119},{"c":8.05,"h":8.17,"l":7.77,"n":5370,"o":7.8,"t":"2024-11-04T05:00:00Z","v":213933,"vw":8.054088},{"c":8.26,"h":8.33,"l":8.07,"n":4455,"o":8.08,"t":"2024-11-05T05:00:00Z","v":260999,"vw":8.236867},{"c":8.79,"h":8.94,"l":8.43,"n":8011,"o":8.44,"t":"2024-11-06T05:00:00Z","v":427321,"vw":8.772877},{"c":9.08,"h":9.14,"l":8.79,"n":5597,"o":8.83,"t":"2024-11-07T05:00:00Z","v":246444,"vw":9.033067},{"c":9.01,"h":9.18,"l":8.87,"n":4752,"o":9.1,"t":"2024-11-08T05:00:00Z","v":174666,"vw":9.013652},{"c":9.07,"h":9.32,"l":8.98,"n":6243,"o":9.09,"t":"2024-11-11T05:00:00Z","v":280108,"vw":9.140327},{"c":8.94,"h":9.13,"l":8.885,"n":4817,"o":9.03,"t":"2024-11-12T05:00:00Z","v":273126,"vw":8.980817},{"c":9.105,"h":9.26,"l":8.9001,"n":4949,"o":8.96,"t":"2024-11-13T05:00:00Z","v":223855,"vw":9.11353},{"c":8.81,"h":9.145,"l":8.77,"n":3386,"o":9.1,"t":"2024-11-14T05:00:00Z","v":166933,"vw":8.851389},{"c":8.46,"h":8.87,"l":8.34,"n":4790,"o":8.87,"t":"2024-11-15T05:00:00Z","v":215764,"vw":8.472005},{"c":8.48,"h":8.64,"l":8.35,"n":5529,"o":8.47,"t":"2024-11-18T05:00:00Z","v":335081,"vw":8.479098},{"c":8.77,"h":8.83,"l":8.31,"n":3912,"o":8.42,"t":"2024-11-19T05:00:00Z","v":246285,"vw":8.703318},{"c":8.79,"h":8.84,"l":8.54,"n":2931,"o":8.77,"t":"2024-11-20T05:00:00Z","v":139312,"vw":8.730702},{"c":9.08,"h":9.19,"l":8.88,"n":4044,"o":8.88,"t":"2024-11-21T05:00:00Z","v":178300,"vw":9.063215},{"c":9.45,"h":9.66,"l":9.17,"n":5293,"o":9.19,"t":"2024-11-22T05:00:00Z","v":256417,"vw":9.473413},{"c":9.44,"h":9.7597,"l":9.44,"n":4665,"o":9.59,"t":"2024-11-25T05:00:00Z","v":209199,"vw":9.556353},{"c":9.34,"h":9.54,"l":9.33,"n":4123,"o":9.38,"t":"2024-11-26T05:00:00Z","v":176145,"vw":9.391779},{"c":9.28,"h":9.39,"l":9.14,"n":3088,"o":9.37,"t":"2024-11-27T05:00:00Z","v":164318,"vw":9.228873},{"c":9.36,"h":9.47,"l":9.32,"n":2298,"o":9.45,"t":"2024-11-29T05:00:00Z","v":90946,"vw":9.376979},{"c":9.53,"h":9.605,"l":9.385,"n":6306,"o":9.45,"t":"2024-12-02T05:00:00Z","v":240015,"vw":9.526916},{"c":9.67,"h":9.735,"l":9.475,"n":5730,"o":9.53,"t":"2024-12-03T05:00:00Z","v":229356,"vw":9.651001},{"c":9.98,"h":10,"l":9.75,"n":5396,"o":9.86,"t":"2024-12-04T05:00:00Z","v":350091,"vw":9.907213},{"c":9.74,"h":10.15,"l":9.66,"n":8157,"o":9.92,"t":"2024-12-05T05:00:00Z","v":470340,"vw":9.840225},{"c":7.98,"h":9.84,"l":7.7001,"n":14836,"o":9.19,"t":"2024-12-06T05:00:00Z","v":1247549,"vw":8.098681},{"c":7.9,"h":8.15,"l":7.81,"n":12356,"o":8.01,"t":"2024-12-09T05:00:00Z","v":760419,"vw":7.93135},{"c":7.67,"h":7.85,"l":7.58,"n":8437,"o":7.81,"t":"2024-12-10T05:00:00Z","v":473777,"vw":7.711473},{"c":7.85,"h":8.005,"l":7.67,"n":6711,"o":7.78,"t":"2024-12-11T05:00:00Z","v":348137,"vw":7.878067},{"c":7.72,"h":7.93,"l":7.7,"n":4806,"o":7.78,"t":"2024-12-12T05:00:00Z","v":239843,"vw":7.799675},{"c":7.34,"h":7.72,"l":7.32,"n":6059,"o":7.72,"t":"2024-12-13T05:00:00Z","v":297213,"vw":7.401208},{"c":7.41,"h":7.53,"l":7.3,"n":5304,"o":7.33,"t":"2024-12-16T05:00:00Z","v":344537,"vw":7.42891},{"c":7.69,"h":7.73,"l":7.2112,"n":5846,"o":7.37,"t":"2024-12-17T05:00:00Z","v":478585,"vw":7.522838},{"c":7.23,"h":7.81,"l":7.15,"n":6545,"o":7.73,"t":"2024-12-18T05:00:00Z","v":451580,"vw":7.464242},{"c":7.15,"h":7.38,"l":7.13,"n":5326,"o":7.31,"t":"2024-12-19T05:00:00Z","v":324470,"vw":7.197266},{"c":7.13,"h":7.31,"l":7,"n":6133,"o":7.05,"t":"2024-12-20T05:00:00Z","v":723196,"vw":7.158049},{"c":7.06,"h":7.12,"l":6.92,"n":7090,"o":7.12,"t":"2024-12-23T05:00:00Z","v":482980,"vw":7.012099},{"c":7.07,"h":7.1457,"l":6.98,"n":2462,"o":7.05,"t":"2024-12-24T05:00:00Z","v":159490,"vw":7.062433},{"c":7.42,"h":7.46,"l":6.96,"n":4924,"o":7.02,"t":"2024-12-26T05:00:00Z","v":295160,"vw":7.281405},{"c":7.37,"h":7.47,"l":7.16,"n":4846,"o":7.43,"t":"2024-12-27T05:00:00Z","v":242841,"vw":7.309023},{"c":7.22,"h":7.32,"l":7.05,"n":4492,"o":7.23,"t":"2024-12-30T05:00:00Z","v":251635,"vw":7.179777},{"c":7.08,"h":7.39,"l":7.07,"n":4346,"o":7.3,"t":"2024-12-31T05:00:00Z","v":287150,"vw":7.215974},{"c":7.09,"h":7.27,"l":7.01,"n":4782,"o":7.18,"t":"2025-01-02T05:00:00Z","v":242691,"vw":7.125408},{"c":7.11,"h":7.195,"l":7.01,"n":5162,"o":7.14,"t":"2025-01-03T05:00:00Z","v":370398,"vw":7.117353},{"c":7.27,"h":7.31,"l":7.09,"n":5233,"o":7.18,"t":"2025-01-06T05:00:00Z","v":328724,"vw":7.230231},{"c":7.11,"h":7.38,"l":6.91,"n":5374,"o":7.38,"t":"2025-01-07T05:00:00Z","v":431951,"vw":7.031279},{"c":6.98,"h":7.08,"l":6.84,"n":5687,"o":7.03,"t":"2025-01-08T05:00:00Z","v":320515,"vw":6.949662},{"c":6.8,"h":6.91,"l":6.7,"n":4652,"o":6.91,"t":"2025-01-10T05:00:00Z","v":240012,"vw":6.792099},{"c":6.68,"h":6.75,"l":6.55,"n":3943,"o":6.7,"t":"2025-01-13T05:00:00Z","v":212490,"vw":6.646872},{"c":6.62,"h":6.77,"l":6.54,"n":4588,"o":6.71,"t":"2025-01-14T05:00:00Z","v":268403,"vw":6.629022},{"c":6.79,"h":6.84,"l":6.68,"n":3899,"o":6.79,"t":"2025-01-15T05:00:00Z","v":265547,"vw":6.763699},{"c":7.12,"h":7.17,"l":6.82,"n":5486,"o":6.82,"t":"2025-01-16T05:00:00Z","v":303615,"vw":7.048726},{"c":7.26,"h":7.32,"l":7.04,"n":4374,"o":7.29,"t":"2025-01-17T05:00:00Z","v":262354,"vw":7.238409},{"c":7.45,"h":7.48,"l":7.24,"n":4740,"o":7.35,"t":"2025-01-21T05:00:00Z","v":281992,"vw":7.407642},{"c":7.56,"h":7.59,"l":7.42,"n":5293,"o":7.45,"t":"2025-01-22T05:00:00Z","v":261317,"vw":7.53051},{"c":7.69,"h":7.69,"l":7.48,"n":4102,"o":7.48,"t":"2025-01-23T05:00:00Z","v":197984,"vw":7.632306},{"c":7.69,"h":7.85,"l":7.66,"n":4004,"o":7.66,"t":"2025-01-24T05:00:00Z","v":142258,"vw":7.740218},{"c":7.955,"h":8.012,"l":7.48,"n":6536,"o":7.51,"t":"2025-01-27T05:00:00Z","v":302909,"vw":7.889101},{"c":8.07,"h":8.15,"l":7.82,"n":5242,"o":8,"t":"2025-01-28T05:00:00Z","v":233322,"vw":8.030291},{"c":7.99,"h":8.04,"l":7.74,"n":4623,"o":8.04,"t":"2025-01-29T05:00:00Z","v":201783,"vw":7.889752},{"c":8.26,"h":8.35,"l":8.05,"n":4480,"o":8.05,"t":"2025-01-30T05:00:00Z","v":234263,"vw":8.243292},{"c":8.47,"h":8.61,"l":8.29,"n":5324,"o":8.31,"t":"2025-01-31T05:00:00Z","v":293156,"vw":8.464346},{"c":8.84,"h":8.95,"l":8.2,"n":7364,"o":8.24,"t":"2025-02-03T05:00:00Z","v":534534,"vw":8.718976},{"c":9.14,"h":9.53,"l":8.89,"n":12689,"o":8.97,"t":"2025-02-04T05:00:00Z","v":1584511,"vw":9.189346},{"c":8.725,"h":9.38,"l":8.66,"n":5392,"o":9.32,"t":"2025-02-05T05:00:00Z","v":441222,"vw":8.841246},{"c":8.445,"h":8.76,"l":8.36,"n":4870,"o":8.76,"t":"2025-02-06T05:00:00Z","v":229619,"vw":8.479155},{"c":8.375,"h":8.55,"l":8.25,"n":4257,"o":8.42,"t":"2025-02-07T05:00:00Z","v":207762,"vw":8.378086},{"c":8.375,"h":8.636,"l":8.34,"n":3874,"o":8.54,"t":"2025-02-10T05:00:00Z","v":120340,"vw":8.420201},{"c":8.8,"h":9.25,"l":8.46,"n":8440,"o":8.76,"t":"2025-02-11T05:00:00Z","v":502847,"vw":8.809462},{"c":8.97,"h":9.128,"l":8.48,"n":6686,"o":8.65,"t":"2025-02-12T05:00:00Z","v":378138,"vw":8.861268},{"c":9.15,"h":9.18,"l":8.84,"n":5601,"o":8.98,"t":"2025-02-13T05:00:00Z","v":279699,"vw":9.040921},{"c":9.05,"h":9.25,"l":8.92,"n":5130,"o":9.19,"t":"2025-02-14T05:00:00Z","v":306618,"vw":9.078315},{"c":8.87,"h":9.0956,"l":8.615,"n":5541,"o":9.06,"t":"2025-02-18T05:00:00Z","v":309930,"vw":8.802491},{"c":8.615,"h":8.79,"l":8.55,"n":5166,"o":8.79,"t":"2025-02-19T05:00:00Z","v":315717,"vw":8.616459},{"c":8.45,"h":8.72,"l":8.375,"n":3860,"o":8.72,"t":"2025-02-20T05:00:00Z","v":171847,"vw":8.481295},{"c":8.16,"h":8.59,"l":8.11,"n":5458,"o":8.51,"t":"2025-02-21T05:00:00Z","v":260226,"vw":8.265442},{"c":7.9,"h":8.205,"l":7.82,"n":4990,"o":8.2,"t":"2025-02-24T05:00:00Z","v":246454,"vw":7.94484},{"c":7.62,"h":7.905,"l":7.605,"n":4742,"o":7.88,"t":"2025-02-25T05:00:00Z","v":269747,"vw":7.680489},{"c":7.83,"h":7.86,"l":7.6,"n":4826,"o":7.64,"t":"2025-02-26T05:00:00Z","v":197471,"vw":7.805379},{"c":7.72,"h":7.965,"l":7.685,"n":5290,"o":7.86,"t":"2025-02-27T05:00:00Z","v":216706,"vw":7.802478},{"c":7.6,"h":7.71,"l":7.42,"n":4923,"o":7.68,"t":"2025-02-28T05:00:00Z","v":231469,"vw":7.575116},{"c":7.505,"h":7.73,"l":7.49,"n":4976,"o":7.64,"t":"2025-03-03T05:00:00Z","v":217736,"vw":7.577777},{"c":7.72,"h":7.73,"l":7.22,"n":5388,"o":7.4,"t":"2025-03-04T05:00:00Z","v":240926,"vw":7.543434},{"c":7.73,"h":7.855,"l":7.575,"n":4688,"o":7.74,"t":"2025-03-05T05:00:00Z","v":220921,"vw":7.767905},{"c":7.05,"h":7.695,"l":7,"n":7811,"o":7.57,"t":"2025-03-06T05:00:00Z","v":551856,"vw":7.17312},{"c":8.18,"h":8.28,"l":7.11,"n":11435,"o":7.6,"t":"2025-03-07T05:00:00Z","v":944054,"vw":7.791924},{"c":8.01,"h":8.12,"l":7.83,"n":10305,"o":8.09,"t":"2025-03-10T04:00:00Z","v":506377,"vw":7.945242},{"c":8.05,"h":8.32,"l":7.83,"n":8217,"o":8,"t":"2025-03-11T04:00:00Z","v":443916,"vw":8.08419},{"c":8.57,"h":8.645,"l":8.07,"n":6892,"o":8.12,"t":"2025-03-12T04:00:00Z","v":437421,"vw":8.421131},{"c":8.21,"h":8.56,"l":8.07,"n":7896,"o":8.52,"t":"2025-03-13T04:00:00Z","v":506727,"vw":8.27943},{"c":8.49,"h":8.555,"l":8.335,"n":5945,"o":8.39,"t":"2025-03-14T04:00:00Z","v":359457,"vw":8.465426},{"c":8.53,"h":8.56,"l":8.12,"n":7555,"o":8.38,"t":"2025-03-17T04:00:00Z","v":323685,"vw":8.411456},{"c":8.66,"h":8.76,"l":8.39,"n":6305,"o":8.46,"t":"2025-03-18T04:00:00Z","v":343363,"vw":8.645388},{"c":8.27,"h":8.72,"l":8.24,"n":6168,"o":8.72,"t":"2025-03-19T04:00:00Z","v":197551,"vw":8.338464},{"c":8.29,"h":8.38,"l":8.0501,"n":6738,"o":8.15,"t":"2025-03-20T04:00:00Z","v":391684,"vw":8.240204},{"c":8.29,"h":8.385,"l":8.085,"n":5889,"o":8.28,"t":"2025-03-21T04:00:00Z","v":465801,"vw":8.236964},{"c":8.97,"h":9.015,"l":8.43,"n":6869,"o":8.43,"t":"2025-03-24T04:00:00Z","v":489172,"vw":8.90274},{"c":8.81,"h":9.01,"l":8.76,"n":5473,"o":8.95,"t":"2025-03-25T04:00:00Z","v":344131,"vw":8.88361},{"c":8.68,"h":8.882,"l":8.36,"n":5800,"o":8.82,"t":"2025-03-26T04:00:00Z","v":377414,"vw":8.641449},{"c":8.26,"h":8.59,"l":8.24,"n":4487,"o":8.59,"t":"2025-03-27T04:00:00Z","v":204221,"vw":8.330395},{"c":7.96,"h":8.22,"l":7.815,"n":5834,"o":8.21,"t":"2025-03-28T04:00:00Z","v":378481,"vw":7.958457},{"c":7.76,"h":7.84,"l":7.58,"n":5744,"o":7.76,"t":"2025-03-31T04:00:00Z","v":379717,"vw":7.722117},{"c":7.9,"h":7.98,"l":7.73,"n":5869,"o":7.75,"t":"2025-04-01T04:00:00Z","v":307071,"vw":7.826538},{"c":8.09,"h":8.09,"l":7.74,"n":6926,"o":7.77,"t":"2025-04-02T04:00:00Z","v":361562,"vw":7.965634},{"c":7.16,"h":7.79,"l":7.09,"n":7310,"o":7.79,"t":"2025-04-03T04:00:00Z","v":435254,"vw":7.273325},{"c":6.64,"h":7,"l":6.01,"n":12099,"o":6.9,"t":"2025-04-04T04:00:00Z","v":909162,"vw":6.419883},{"c":7.18,"h":7.49,"l":6.7101,"n":10335,"o":6.85,"t":"2025-04-07T04:00:00Z","v":704710,"vw":7.118166},{"c":7.51,"h":8.16,"l":7.39,"n":11534,"o":7.55,"t":"2025-04-08T04:00:00Z","v":824874,"vw":7.761074},{"c":8.16,"h":8.28,"l":7.26,"n":6747,"o":7.5,"t":"2025-04-09T04:00:00Z","v":461631,"vw":7.825994},{"c":8.26,"h":8.3,"l":7.86,"n":7621,"o":7.95,"t":"2025-04-10T04:00:00Z","v":378631,"vw":8.125876},{"c":8.22,"h":8.46,"l":7.755,"n":6415,"o":8.22,"t":"2025-04-11T04:00:00Z","v":360755,"vw":8.034678},{"c":8.06,"h":8.5,"l":7.96,"n":5592,"o":8.19,"t":"2025-04-14T04:00:00Z","v":334206,"vw":8.152167},{"c":8.23,"h":8.36,"l":8.02,"n":5294,"o":8.11,"t":"2025-04-15T04:00:00Z","v":353944,"vw":8.241926},{"c":7.13,"h":8.04,"l":7.03,"n":6101,"o":8.04,"t":"2025-04-16T04:00:00Z","v":307640,"vw":7.355466},{"c":6.93,"h":7.22,"l":6.74,"n":8272,"o":7.22,"t":"2025-04-17T04:00:00Z","v":466355,"vw":6.921972},{"c":6.82,"h":6.9,"l":6.68,"n":7403,"o":6.83,"t":"2025-04-21T04:00:00Z","v":454032,"vw":6.809609},{"c":6.74,"h":7.07,"l":6.6201,"n":8203,"o":6.9,"t":"2025-04-22T04:00:00Z","v":503519,"vw":6.781525},{"c":6.83,"h":7.4,"l":6.83,"n":5564,"o":6.9,"t":"2025-04-23T04:00:00Z","v":416649,"vw":6.964056},{"c":7.32,"h":7.34,"l":6.85,"n":5295,"o":6.88,"t":"2025-04-24T04:00:00Z","v":329611,"vw":7.161515},{"c":7.5,"h":7.53,"l":7.1,"n":5278,"o":7.23,"t":"2025-04-25T04:00:00Z","v":220574,"vw":7.439314},{"c":7.58,"h":7.65,"l":7.437,"n":5454,"o":7.45,"t":"2025-04-28T04:00:00Z","v":211570,"vw":7.54651},{"c":7.57,"h":7.66,"l":7.4901,"n":4420,"o":7.57,"t":"2025-04-29T04:00:00Z","v":192584,"vw":7.573812},{"c":7.43,"h":7.49,"l":7.22,"n":4011,"o":7.37,"t":"2025-04-30T04:00:00Z","v":193783,"vw":7.405123},{"c":7.53,"h":7.65,"l":7.44,"n":4327,"o":7.55,"t":"2025-05-01T04:00:00Z","v":188405,"vw":7.550447},{"c":7.77,"h":7.8,"l":7.585,"n":4615,"o":7.63,"t":"2025-05-02T04:00:00Z","v":237876,"vw":7.70234},{"c":7.72,"h":7.97,"l":7.69,"n":5296,"o":7.73,"t":"2025-05-05T04:00:00Z","v":176899,"vw":7.797443},{"c":7.52,"h":7.65,"l":7.41,"n":5835,"o":7.6,"t":"2025-05-06T04:00:00Z","v":309233,"vw":7.514058},{"c":7.72,"h":7.73,"l":7.45,"n":4069,"o":7.55,"t":"2025-05-07T04:00:00Z","v":197697,"vw":7.640624},{"c":8.23,"h":8.27,"l":7.72,"n":6779,"o":7.79,"t":"2025-05-08T04:00:00Z","v":276313,"vw":8.124292},{"c":8.19,"h":8.42,"l":8.14,"n":5283,"o":8.24,"t":"2025-05-09T04:00:00Z","v":209928,"vw":8.212315},{"c":8.64,"h":8.66,"l":8.315,"n":5611,"o":8.42,"t":"2025-05-12T04:00:00Z","v":282331,"vw":8.558363},{"c":8.63,"h":9.05,"l":8.557,"n":10024,"o":8.7,"t":"2025-05-13T04:00:00Z","v":411341,"vw":8.743197},{"c":8.58,"h":8.84,"l":8.45,"n":8133,"o":8.6,"t":"2025-05-14T04:00:00Z","v":389989,"vw":8.5938},{"c":8.74,"h":8.74,"l":8.4,"n":6242,"o":8.53,"t":"2025-05-15T04:00:00Z","v":217552,"vw":8.660011},{"c":8.97,"h":9.045,"l":8.68,"n":6070,"o":8.73,"t":"2025-05-16T04:00:00Z","v":285901,"vw":8.935413},{"c":8.71,"h":8.86,"l":8.68,"n":4926,"o":8.82,"t":"2025-05-19T04:00:00Z","v":253339,"vw":8.755794},{"c":8.55,"h":8.76,"l":8.495,"n":4980,"o":8.76,"t":"2025-05-20T04:00:00Z","v":269866,"vw":8.570791},{"c":8.55,"h":8.81,"l":8.4,"n":7924,"o":8.49,"t":"2025-05-21T04:00:00Z","v":504902,"vw":8.574987},{"c":10.85,"h":11.63,"l":9.16,"n":44372,"o":9.21,"t":"2025-05-22T04:00:00Z","v":4424929,"vw":11.082411},{"c":11.35,"h":11.6799,"l":10.69,"n":17777,"o":10.8,"t":"2025-05-23T04:00:00Z","v":1530938,"vw":11.263567},{"c":12.88,"h":13,"l":11.29,"n":20304,"o":11.6,"t":"2025-05-27T04:00:00Z","v":1596091,"vw":12.422016},{"c":12.79,"h":13.28,"l":12.67,"n":16150,"o":13.01,"t":"2025-05-28T04:00:00Z","v":1070552,"vw":12.911962},{"c":12.62,"h":12.9387,"l":12.36,"n":13515,"o":12.92,"t":"2025-05-29T04:00:00Z","v":910247,"vw":12.620236},{"c":12.7,"h":12.73,"l":12.33,"n":12934,"o":12.64,"t":"2025-05-30T04:00:00Z","v":912307,"vw":12.603283},{"c":13.21,"h":13.53,"l":12.53,"n":20896,"o":12.68,"t":"2025-06-02T04:00:00Z","v":1381962,"vw":13.142729},{"c":13.38,"h":13.43,"l":12.65,"n":14872,"o":13.17,"t":"2025-06-03T04:00:00Z","v":966240,"vw":13.105372},{"c":13.68,"h":13.8,"l":12.99,"n":16622,"o":13.28,"t":"2025-06-04T04:00:00Z","v":1010324,"vw":13.477832},{"c":14.29,"h":14.67,"l":13.66,"n":17631,"o":13.75,"t":"2025-06-05T04:00:00Z","v":996815,"vw":14.244378},{"c":14.63,"h":14.83,"l":14.0851,"n":12816,"o":14.29,"t":"2025-06-06T04:00:00Z","v":723250,"vw":14.615254},{"c":14.25,"h":14.75,"l":14.12,"n":13007,"o":14.75,"t":"2025-06-09T04:00:00Z","v":584964,"vw":14.382822},{"c":13.75,"h":14.5,"l":13.647,"n":11766,"o":14.09,"t":"2025-06-10T04:00:00Z","v":597504,"vw":13.856917},{"c":13.57,"h":13.84,"l":13.3125,"n":14314,"o":13.77,"t":"2025-06-11T04:00:00Z","v":784618,"vw":13.562889},{"c":13.69,"h":14.05,"l":13.4301,"n":9933,"o":13.63,"t":"2025-06-12T04:00:00Z","v":527686,"vw":13.761169},{"c":13.04,"h":13.46,"l":13.01,"n":12227,"o":13.38,"t":"2025-06-13T04:00:00Z","v":564675,"vw":13.188081},{"c":13.71,"h":13.75,"l":12.86,"n":11528,"o":13.05,"t":"2025-06-16T04:00:00Z","v":634020,"vw":13.526328},{"c":13.08,"h":13.66,"l":13.03,"n":9991,"o":13.52,"t":"2025-06-17T04:00:00Z","v":364036,"vw":13.190081},{"c":12.63,"h":13.21,"l":12.58,"n":9483,"o":13.19,"t":"2025-06-18T04:00:00Z","v":595328,"vw":12.757442},{"c":12.7,"h":12.8164,"l":12.57,"n":7901,"o":12.67,"t":"2025-06-20T04:00:00Z","v":903899,"vw":12.689622},{"c":12.16,"h":12.78,"l":11.97,"n":10441,"o":12.61,"t":"2025-06-23T04:00:00Z","v":655384,"vw":12.29607},{"c":13,"h":13.13,"l":12.44,"n":13104,"o":12.57,"t":"2025-06-24T04:00:00Z","v":752352,"vw":12.899378},{"c":12.69,"h":13.688,"l":12.64,"n":10047,"o":13.445,"t":"2025-06-25T04:00:00Z","v":701493,"vw":12.98345},{"c":13.89,"h":13.98,"l":12.36,"n":11256,"o":12.7,"t":"2025-06-26T04:00:00Z","v":914682,"vw":13.509107},{"c":13.91,"h":14.25,"l":13.585,"n":9963,"o":14.24,"t":"2025-06-27T04:00:00Z","v":960267,"vw":13.894352},{"c":13.97,"h":14.53,"l":13.84,"n":9547,"o":14,"t":"2025-06-30T04:00:00Z","v":664355,"vw":14.127474},{"c":13.98,"h":14.14,"l":13.54,"n":7629,"o":13.85,"t":"2025-07-01T04:00:00Z","v":623928,"vw":13.902582},{"c":14.54,"h":14.82,"l":13.6193,"n":10196,"o":13.86,"t":"2025-07-02T04:00:00Z","v":737009,"vw":14.437994},{"c":14.83,"h":15.09,"l":14.52,"n":7251,"o":14.66,"t":"2025-07-03T04:00:00Z","v":492137,"vw":14.774461},{"c":15.15,"h":15.26,"l":14.2,"n":11148,"o":14.65,"t":"2025-07-07T04:00:00Z","v":758480,"vw":14.992541},{"c":14.94,"h":15.42,"l":14.53,"n":9614,"o":15.22,"t":"2025-07-08T04:00:00Z","v":650562,"vw":14.897355},{"c":14.98,"h":15.05,"l":14.62,"n":7817,"o":15,"t":"2025-07-09T04:00:00Z","v":604817,"vw":14.934642},{"c":14.43,"h":15.04,"l":14.4171,"n":8403,"o":14.93,"t":"2025-07-10T04:00:00Z","v":586693,"vw":14.581719},{"c":13.735,"h":14.44,"l":13.72,"n":9370,"o":14.32,"t":"2025-07-11T04:00:00Z","v":653318,"vw":13.998107},{"c":13.44,"h":13.88,"l":13.41,"n":8105,"o":13.7,"t":"2025-07-14T04:00:00Z","v":490204,"vw":13.573898},{"c":13.85,"h":13.87,"l":13.27,"n":7953,"o":13.47,"t":"2025-07-15T04:00:00Z","v":564152,"vw":13.668461},{"c":13.83,"h":14.36,"l":13.6001,"n":8902,"o":14.02,"t":"2025-07-16T04:00:00Z","v":601148,"vw":13.938322},{"c":14.36,"h":14.37,"l":13.85,"n":7964,"o":13.86,"t":"2025-07-17T04:00:00Z","v":420360,"vw":14.239436},{"c":16.29,"h":16.41,"l":14.66,"n":15545,"o":14.75,"t":"2025-07-18T04:00:00Z","v":1362732,"vw":15.574467},{"c":15.815,"h":16.57,"l":15.7,"n":12921,"o":16.46,"t":"2025-07-21T04:00:00Z","v":918287,"vw":16.107704},{"c":15.75,"h":15.9312,"l":15.25,"n":9920,"o":15.7,"t":"2025-07-22T04:00:00Z","v":517465,"vw":15.704382},{"c":16.13,"h":16.16,"l":15.51,"n":10130,"o":15.79,"t":"2025-07-23T04:00:00Z","v":867171,"vw":15.963956},{"c":16.13,"h":16.52,"l":15.9,"n":9607,"o":16.2,"t":"2025-07-24T04:00:00Z","v":481911,"vw":16.10622},{"c":15.96,"h":16.28,"l":15.9,"n":7628,"o":16.13,"t":"2025-07-25T04:00:00Z","v":397243,"vw":16.029808},{"c":16.06,"h":16.3095,"l":15.71,"n":7849,"o":16.07,"t":"2025-07-28T04:00:00Z","v":397796,"vw":16.028245},{"c":16.06,"h":16.22,"l":15.6,"n":9343,"o":16.22,"t":"2025-07-29T04:00:00Z","v":494413,"vw":15.886077},{"c":16.41,"h":16.81,"l":15.94,"n":12146,"o":16.15,"t":"2025-07-30T04:00:00Z","v":688699,"vw":16.417575},{"c":16.46,"h":16.7799,"l":16.08,"n":8654,"o":16.6,"t":"2025-07-31T04:00:00Z","v":519877,"vw":16.469176},{"c":16.11,"h":16.46,"l":15.52,"n":17717,"o":16.28,"t":"2025-08-01T04:00:00Z","v":1085634,"vw":16.085336},{"c":16.69,"h":16.94,"l":16.35,"n":12618,"o":16.35,"t":"2025-08-04T04:00:00Z","v":812061,"vw":16.654843},{"c":16.3,"h":16.95,"l":16.22,"n":10039,"o":16.86,"t":"2025-08-05T04:00:00Z","v":741233,"vw":16.454105},{"c":16.38,"h":16.4626,"l":15.925,"n":9219,"o":16.16,"t":"2025-08-06T04:00:00Z","v":465207,"vw":16.241865},{"c":16.34,"h":16.625,"l":15.57,"n":10598,"o":16.42,"t":"2025-08-07T04:00:00Z","v":742245,"vw":16.05444},{"c":15.97,"h":16.6,"l":15.765,"n":10961,"o":16.44,"t":"2025-08-08T04:00:00Z","v":662992,"vw":16.063979},{"c":14.35,"h":16.22,"l":14.34,"n":13251,"o":15.93,"t":"2025-08-11T04:00:00Z","v":998293,"vw":14.746467},{"c":14.535,"h":14.67,"l":13.92,"n":8927,"o":14.3,"t":"2025-08-12T04:00:00Z","v":424918,"vw":14.390137},{"c":14.4,"h":14.8165,"l":14.08,"n":9247,"o":14.7,"t":"2025-08-13T04:00:00Z","v":459631,"vw":14.36281},{"c":14.14,"h":14.3,"l":13.77,"n":7532,"o":14.2,"t":"2025-08-14T04:00:00Z","v":408114,"vw":14.064222},{"c":14.12,"h":14.58,"l":14.07,"n":7414,"o":14.19,"t":"2025-08-15T04:00:00Z","v":377837,"vw":14.203662},{"c":14.82,"h":14.92,"l":14.04,"n":7850,"o":14.13,"t":"2025-08-18T04:00:00Z","v":430292,"vw":14.683951},{"c":13.86,"h":14.88,"l":13.74,"n":7443,"o":14.82,"t":"2025-08-19T04:00:00Z","v":373582,"vw":14.11896},{"c":13.63,"h":13.9386,"l":13.31,"n":8573,"o":13.81,"t":"2025-08-20T04:00:00Z","v":446171,"vw":13.581947},{"c":13.54,"h":13.7204,"l":13.48,"n":5920,"o":13.54,"t":"2025-08-21T04:00:00Z","v":347299,"vw":13.581963},{"c":14.15,"h":14.35,"l":13.31,"n":9846,"o":13.5,"t":"2025-08-22T04:00:00Z","v":517498,"vw":14.097502},{"c":13.84,"h":14.23,"l":13.84,"n":8382,"o":14.09,"t":"2025-08-25T04:00:00Z","v":361976,"vw":13.977997},{"c":16.11,"h":17.1,"l":15.28,"n":25350,"o":15.31,"t":"2025-08-26T04:00:00Z","v":1769323,"vw":16.218858},{"c":17.57,"h":17.88,"l":16.6801,"n":28540,"o":17.1,"t":"2025-08-27T04:00:00Z","v":1995172,"vw":17.486911},{"c":15.32,"h":16.29,"l":15,"n":33335,"o":15,"t":"2025-08-28T04:00:00Z","v":2360582,"vw":15.445789},{"c":14.68,"h":15.52,"l":13.875,"n":19813,"o":15.33,"t":"2025-08-29T04:00:00Z","v":1554845,"vw":14.398131},{"c":14.21,"h":14.58,"l":13.85,"n":17551,"o":14.18,"t":"2025-09-02T04:00:00Z","v":1078248,"vw":14.190369},{"c":14.57,"h":14.62,"l":13.99,"n":11681,"o":14.18,"t":"2025-09-03T04:00:00Z","v":772126,"vw":14.353148},{"c":14.66,"h":14.87,"l":14.22,"n":11100,"o":14.4,"t":"2025-09-04T04:00:00Z","v":651453,"vw":14.602237},{"c":14.62,"h":15.0671,"l":14.44,"n":8882,"o":14.93,"t":"2025-09-05T04:00:00Z","v":557756,"vw":14.628279},{"c":15.07,"h":15.2425,"l":14.62,"n":13802,"o":14.62,"t":"2025-09-08T04:00:00Z","v":575813,"vw":15.023298},{"c":15.5,"h":15.615,"l":15.05,"n":13570,"o":15.14,"t":"2025-09-09T04:00:00Z","v":1000820,"vw":15.389982},{"c":15.59,"h":15.987,"l":15.5,"n":16432,"o":15.54,"t":"2025-09-10T04:00:00Z","v":915282,"vw":15.69894},{"c":16.86,"h":16.92,"l":15.64,"n":17074,"o":15.87,"t":"2025-09-11T04:00:00Z","v":1198283,"vw":16.502412},{"c":17.01,"h":17.21,"l":16.66,"n":13593,"o":16.89,"t":"2025-09-12T04:00:00Z","v":839352,"vw":16.970623},{"c":17.31,"h":17.85,"l":17.04,"n":12760,"o":17.42,"t":"2025-09-15T04:00:00Z","v":652350,"vw":17.399528},{"c":16.87,"h":17.39,"l":16.66,"n":9751,"o":17.36,"t":"2025-09-16T04:00:00Z","v":590312,"vw":16.886655},{"c":17.15,"h":17.32,"l":16.72,"n":10225,"o":16.82,"t":"2025-09-17T04:00:00Z","v":474519,"vw":17.033509},{"c":17.75,"h":17.9,"l":17.29,"n":12258,"o":17.49,"t":"2025-09-18T04:00:00Z","v":559244,"vw":17.676929},{"c":18.06,"h":18.08,"l":17.59,"n":14435,"o":17.81,"t":"2025-09-19T04:00:00Z","v":1805083,"vw":17.975661},{"c":18.2,"h":18.4892,"l":17.64,"n":14574,"o":18,"t":"2025-09-22T04:00:00Z","v":756895,"vw":18.164275},{"c":17.13,"h":18.35,"l":17.12,"n":11193,"o":18.33,"t":"2025-09-23T04:00:00Z","v":686288,"vw":17.515586},{"c":16.38,"h":17.34,"l":16.33,"n":12693,"o":17.23,"t":"2025-09-24T04:00:00Z","v":766036,"vw":16.576042},{"c":16.16,"h":16.21,"l":15.69,"n":13424,"o":16,"t":"2025-09-25T04:00:00Z","v":947490,"vw":15.983211},{"c":15.78,"h":16.39,"l":15.65,"n":10173,"o":16.11,"t":"2025-09-26T04:00:00Z","v":685543,"vw":15.90964},{"c":16.35,"h":17.01,"l":16.12,"n":13761,"o":16.54,"t":"2025-09-29T04:00:00Z","v":871966,"vw":16.448051},{"c":15.84,"h":16.505,"l":15.68,"n":11625,"o":16.305,"t":"2025-09-30T04:00:00Z","v":602954,"vw":16.000552},{"c":15.55,"h":15.82,"l":15.3301,"n":10652,"o":15.62,"t":"2025-10-01T04:00:00Z","v":485228,"vw":15.57054},{"c":15.4,"h":15.64,"l":15.35,"n":9171,"o":15.64,"t":"2025-10-02T04:00:00Z","v":443808,"vw":15.469312},{"c":15.22,"h":15.68,"l":14.98,"n":8256,"o":15.46,"t":"2025-10-03T04:00:00Z","v":421793,"vw":15.30302},{"c":15.19,"h":15.57,"l":15.03,"n":13140,"o":15.52,"t":"2025-10-06T04:00:00Z","v":788823,"vw":15.259963},{"c":14.95,"h":15.3,"l":14.17,"n":12707,"o":15.3,"t":"2025-10-07T04:00:00Z","v":964649,"vw":14.749869},{"c":14.74,"h":15.14,"l":14.73,"n":10385,"o":15.08,"t":"2025-10-08T04:00:00Z","v":606361,"vw":14.900148},{"c":14.18,"h":14.66,"l":14.17,"n":9741,"o":14.58,"t":"2025-10-09T04:00:00Z","v":626667,"vw":14.284458},{"c":13.14,"h":14.37,"l":13.115,"n":12431,"o":14.18,"t":"2025-10-10T04:00:00Z","v":799301,"vw":13.57714},{"c":13.05,"h":13.48,"l":12.82,"n":15040,"o":13.33,"t":"2025-10-13T04:00:00Z","v":935516,"vw":13.051182},{"c":13.29,"h":13.33,"l":12.5603,"n":12844,"o":12.67,"t":"2025-10-14T04:00:00Z","v":827142,"vw":13.082037},{"c":12.57,"h":13.59,"l":12.44,"n":12654,"o":13.59,"t":"2025-10-15T04:00:00Z","v":836488,"vw":12.723165},{"c":12.64,"h":12.9,"l":12.33,"n":11208,"o":12.68,"t":"2025-10-16T04:00:00Z","v":787665,"vw":12.680438},{"c":12.29,"h":12.79,"l":12.28,"n":12462,"o":12.5,"t":"2025-10-17T04:00:00Z","v":696926,"vw":12.468454},{"c":12.93,"h":12.94,"l":12.31,"n":11116,"o":12.47,"t":"2025-10-20T04:00:00Z","v":620611,"vw":12.799414},{"c":13.04,"h":13.4,"l":12.69,"n":8720,"o":12.87,"t":"2025-10-21T04:00:00Z","v":502314,"vw":13.148527},{"c":13.23,"h":13.24,"l":12.79,"n":9234,"o":12.98,"t":"2025-10-22T04:00:00Z","v":535749,"vw":13.096251},{"c":13.23,"h":13.49,"l":13.06,"n":7231,"o":13.07,"t":"2025-10-23T04:00:00Z","v":406009,"vw":13.279118},{"c":13.67,"h":13.685,"l":13.26,"n":9271,"o":13.45,"t":"2025-10-24T04:00:00Z","v":648151,"vw":13.577083},{"c":13.95,"h":14.2,"l":13.7,"n":12396,"o":14.18,"t":"2025-10-27T04:00:00Z","v":750044,"vw":13.940657},{"c":14.01,"h":14.34,"l":13.88,"n":8196,"o":14,"t":"2025-10-28T04:00:00Z","v":447275,"vw":14.073672},{"c":13.89,"h":14.27,"l":13.7,"n":11926,"o":14.02,"t":"2025-10-29T04:00:00Z","v":529264,"vw":13.980904},{"c":13.72,"h":14.06,"l":13.51,"n":9671,"o":13.68,"t":"2025-10-30T04:00:00Z","v":530863,"vw":13.73613},{"c":13.7,"h":14,"l":13.6,"n":7279,"o":13.76,"t":"2025-10-31T04:00:00Z","v":434886,"vw":13.72753},{"c":13.93,"h":14.06,"l":13.4,"n":9161,"o":13.79,"t":"2025-11-03T05:00:00Z","v":387208,"vw":13.840996},{"c":12.94,"h":13.77,"l":12.645,"n":10577,"o":13.55,"t":"2025-11-04T05:00:00Z","v":603947,"vw":12.98704},{"c":13.03,"h":13.27,"l":12.85,"n":9269,"o":12.94,"t":"2025-11-05T05:00:00Z","v":405183,"vw":13.02072},{"c":12.48,"h":13.18,"l":12.3,"n":8805,"o":13.06,"t":"2025-11-06T05:00:00Z","v":459286,"vw":12.54532},{"c":12.63,"h":12.69,"l":12.085,"n":8856,"o":12.25,"t":"2025-11-07T05:00:00Z","v":422660,"vw":12.479515},{"c":13.03,"h":13.045,"l":12.64,"n":6264,"o":12.99,"t":"2025-11-10T05:00:00Z","v":269881,"vw":12.962786},{"c":13.22,"h":13.32,"l":12.78,"n":7001,"o":12.86,"t":"2025-11-11T05:00:00Z","v":333485,"vw":13.121471},{"c":13.38,"h":13.41,"l":12.98,"n":8507,"o":13.22,"t":"2025-11-12T05:00:00Z","v":472650,"vw":13.298211},{"c":12.36,"h":13.215,"l":12.04,"n":11640,"o":13.21,"t":"2025-11-13T05:00:00Z","v":556809,"vw":12.436978},{"c":12.37,"h":12.44,"l":11.7719,"n":9549,"o":11.99,"t":"2025-11-14T05:00:00Z","v":431681,"vw":12.270857},{"c":11.56,"h":12.24,"l":11.3,"n":14649,"o":11.87,"t":"2025-11-17T05:00:00Z","v":1059545,"vw":11.600435},{"c":11.48,"h":11.63,"l":11.16,"n":7884,"o":11.3,"t":"2025-11-18T05:00:00Z","v":495436,"vw":11.424847},{"c":11.29,"h":11.685,"l":11.16,"n":7827,"o":11.48,"t":"2025-11-19T05:00:00Z","v":448445,"vw":11.322472},{"c":10.96,"h":11.76,"l":10.91,"n":9401,"o":11.46,"t":"2025-11-20T05:00:00Z","v":521807,"vw":11.193145},{"c":11.16,"h":11.33,"l":10.56,"n":9493,"o":10.94,"t":"2025-11-21T05:00:00Z","v":537763,"vw":11.092427},{"c":11.11,"h":11.585,"l":11,"n":9610,"o":11.22,"t":"2025-11-24T05:00:00Z","v":499596,"vw":11.146208},{"c":11.34,"h":11.43,"l":10.97,"n":9340,"o":11.1,"t":"2025-11-25T05:00:00Z","v":457259,"vw":11.261632},{"c":11.37,"h":11.5,"l":11.315,"n":9106,"o":11.39,"t":"2025-11-26T05:00:00Z","v":409116,"vw":11.40407},{"c":11.44,"h":11.54,"l":11.27,"n":4901,"o":11.47,"t":"2025-11-28T05:00:00Z","v":202148,"vw":11.409782},{"c":11.08,"h":11.34,"l":10.74,"n":9938,"o":11.15,"t":"2025-12-01T05:00:00Z","v":650035,"vw":11.071682},{"c":11.15,"h":11.59,"l":11.1,"n":7681,"o":11.28,"t":"2025-12-02T05:00:00Z","v":458626,"vw":11.22581},{"c":11.71,"h":11.78,"l":11.02,"n":9547,"o":11.06,"t":"2025-12-03T05:00:00Z","v":552488,"vw":11.474213},{"c":11.57,"h":11.88,"l":11.315,"n":12483,"o":11.77,"t":"2025-12-04T05:00:00Z","v":979630,"vw":11.618027},{"c":8.835,"h":9.86,"l":8.58,"n":44710,"o":9.325,"t":"2025-12-05T05:00:00Z","v":4635648,"vw":9.00323},{"c":8.96,"h":9.39,"l":8.77,"n":23306,"o":8.77,"t":"2025-12-08T05:00:00Z","v":1435598,"vw":9.071892},{"c":8.83,"h":9.06,"l":8.7814,"n":14849,"o":8.9,"t":"2025-12-09T05:00:00Z","v":970836,"vw":8.897719},{"c":8.61,"h":8.82,"l":8.57,"n":12776,"o":8.78,"t":"2025-12-10T05:00:00Z","v":871580,"vw":8.659417},{"c":9.11,"h":9.1555,"l":8.4,"n":18686,"o":8.53,"t":"2025-12-11T05:00:00Z","v":1459160,"vw":8.920083},{"c":9.04,"h":9.22,"l":8.55,"n":12461,"o":9.11,"t":"2025-12-12T05:00:00Z","v":1430610,"vw":8.809684},{"c":8.98,"h":9.265,"l":8.9122,"n":13996,"o":9.04,"t":"2025-12-15T05:00:00Z","v":1067286,"vw":9.042073},{"c":8.63,"h":9.2,"l":8.6001,"n":11401,"o":8.9,"t":"2025-12-16T05:00:00Z","v":894969,"vw":8.822066},{"c":8.58,"h":8.84,"l":8.43,"n":10395,"o":8.62,"t":"2025-12-17T05:00:00Z","v":695219,"vw":8.59345},{"c":8.65,"h":8.9678,"l":8.61,"n":10797,"o":8.84,"t":"2025-12-18T05:00:00Z","v":631280,"vw":8.730161},{"c":8.63,"h":8.8,"l":8.545,"n":11069,"o":8.63,"t":"2025-12-19T05:00:00Z","v":1611584,"vw":8.651587},{"c":9.19,"h":9.215,"l":8.67,"n":12830,"o":8.72,"t":"2025-12-22T05:00:00Z","v":946008,"vw":9.065041},{"c":8.77,"h":9.09,"l":8.63,"n":11874,"o":9.07,"t":"2025-12-23T05:00:00Z","v":880315,"vw":8.727235},{"c":8.87,"h":8.98,"l":8.771,"n":7965,"o":8.88,"t":"2025-12-24T05:00:00Z","v":620400,"vw":8.883372},{"c":8.94,"h":8.98,"l":8.7525,"n":7621,"o":8.84,"t":"2025-12-26T05:00:00Z","v":492435,"vw":8.893973},{"c":8.71,"h":8.97,"l":8.68,"n":9123,"o":8.7,"t":"2025-12-29T05:00:00Z","v":726859,"vw":8.772577},{"c":8.55,"h":8.7495,"l":8.535,"n":7709,"o":8.67,"t":"2025-12-30T05:00:00Z","v":465235,"vw":8.607384},{"c":8.43,"h":8.6,"l":8.395,"n":6284,"o":8.52,"t":"2025-12-31T05:00:00Z","v":417376,"vw":8.472202},{"c":8.3,"h":8.54,"l":8.25,"n":10209,"o":8.54,"t":"2026-01-02T05:00:00Z","v":747423,"vw":8.34801},{"c":8.26,"h":8.52,"l":8.2,"n":9854,"o":8.39,"t":"2026-01-05T05:00:00Z","v":617789,"vw":8.273557},{"c":8.4,"h":8.4,"l":8.06,"n":10449,"o":8.25,"t":"2026-01-06T05:00:00Z","v":813998,"vw":8.244989},{"c":8.59,"h":8.83,"l":8.3,"n":9010,"o":8.42,"t":"2026-01-07T05:00:00Z","v":608377,"vw":8.611831},{"c":8.15,"h":8.53,"l":8.115,"n":10470,"o":8.53,"t":"2026-01-08T05:00:00Z","v":842928,"vw":8.187067},{"c":7.88,"h":8.17,"l":7.86,"n":12175,"o":8.14,"t":"2026-01-09T05:00:00Z","v":1123302,"vw":7.953228},{"c":7.94,"h":8.025,"l":7.74,"n":11295,"o":7.83,"t":"2026-01-12T05:00:00Z","v":864017,"vw":7.91992},{"c":7.29,"h":7.795,"l":7.16,"n":19707,"o":7.68,"t":"2026-01-13T05:00:00Z","v":1996933,"vw":7.313919},{"c":6.68,"h":7.36,"l":6.67,"n":21484,"o":7.27,"t":"2026-01-14T05:00:00Z","v":2317532,"vw":6.823333},{"c":6.24,"h":6.79,"l":6.205,"n":21002,"o":6.7,"t":"2026-01-15T05:00:00Z","v":2009023,"vw":6.385161},{"c":6.15,"h":6.3,"l":6,"n":16164,"o":6.27,"t":"2026-01-16T05:00:00Z","v":1522425,"vw":6.138606},{"c":5.68,"h":6.05,"l":5.63,"n":13675,"o":6,"t":"2026-01-20T05:00:00Z","v":1512479,"vw":5.787986},{"c":6.06,"h":6.165,"l":5.57,"n":18557,"o":5.71,"t":"2026-01-21T05:00:00Z","v":1888708,"vw":6.007746},{"c":6.35,"h":6.3955,"l":6.0601,"n":14042,"o":6.11,"t":"2026-01-22T05:00:00Z","v":960818,"vw":6.303515},{"c":5.83,"h":6.36,"l":5.82,"n":12981,"o":6.31,"t":"2026-01-23T05:00:00Z","v":1386197,"vw":5.99721},{"c":6.09,"h":6.27,"l":5.852,"n":12171,"o":5.88,"t":"2026-01-26T05:00:00Z","v":1275343,"vw":6.112215},{"c":6.08,"h":6.17,"l":5.875,"n":10937,"o":6.12,"t":"2026-01-27T05:00:00Z","v":1135894,"vw":6.060559},{"c":6.29,"h":6.62,"l":6.1025,"n":12139,"o":6.16,"t":"2026-01-28T05:00:00Z","v":1156275,"vw":6.358693},{"c":6.01,"h":6.19,"l":5.785,"n":13386,"o":6.19,"t":"2026-01-29T05:00:00Z","v":1297660,"vw":5.926717},{"c":5.87,"h":6.05,"l":5.725,"n":13164,"o":5.95,"t":"2026-01-30T05:00:00Z","v":1183680,"vw":5.851601},{"c":5.81,"h":6.03,"l":5.775,"n":10171,"o":5.88,"t":"2026-02-02T05:00:00Z","v":802344,"vw":5.878063},{"c":5.27,"h":5.77,"l":5.25,"n":13857,"o":5.77,"t":"2026-02-03T05:00:00Z","v":1759045,"vw":5.375308},{"c":5.19,"h":5.43,"l":5.065,"n":11930,"o":5.26,"t":"2026-02-04T05:00:00Z","v":1113329,"vw":5.200729},{"c":4.53,"h":5.15,"l":4.5125,"n":12858,"o":5.11,"t":"2026-02-05T05:00:00Z","v":1291887,"vw":4.733125},{"c":5.225,"h":5.26,"l":4.58,"n":15963,"o":4.63,"t":"2026-02-06T05:00:00Z","v":1651322,"vw":5.029371},{"c":5.28,"h":5.37,"l":5.01,"n":9360,"o":5.19,"t":"2026-02-09T05:00:00Z","v":776450,"vw":5.2545},{"c":5.42,"h":5.69,"l":5.209,"n":8588,"o":5.29,"t":"2026-02-10T05:00:00Z","v":777749,"vw":5.487549},{"c":5.13,"h":5.53,"l":5.03,"n":11330,"o":5.52,"t":"2026-02-11T05:00:00Z","v":1059623,"vw":5.179474},{"c":4.66,"h":5.2399,"l":4.63,"n":16469,"o":5.14,"t":"2026-02-12T05:00:00Z","v":1610938,"vw":4.767992},{"c":4.1,"h":4.55,"l":4.07,"n":16882,"o":4.34,"t":"2026-02-13T05:00:00Z","v":1915926,"vw":4.286479},{"c":4.24,"h":4.33,"l":3.87,"n":10797,"o":4.05,"t":"2026-02-17T05:00:00Z","v":1206819,"vw":4.112497},{"c":3.9,"h":4.31,"l":3.87,"n":11946,"o":4.22,"t":"2026-02-18T05:00:00Z","v":1521736,"vw":4.007451},{"c":3.69,"h":3.91,"l":3.63,"n":15003,"o":3.88,"t":"2026-02-19T05:00:00Z","v":1927097,"vw":3.747207},{"c":3.9,"h":4.04,"l":3.64,"n":24621,"o":3.7,"t":"2026-02-20T05:00:00Z","v":2857182,"vw":3.815991},{"c":3.51,"h":3.83,"l":3.5,"n":11969,"o":3.83,"t":"2026-02-23T05:00:00Z","v":1827265,"vw":3.57835},{"c":3.82,"h":3.88,"l":3.45,"n":13630,"o":3.5,"t":"2026-02-24T05:00:00Z","v":1684904,"vw":3.69468},{"c":3.71,"h":3.84,"l":3.5824,"n":11429,"o":3.84,"t":"2026-02-25T05:00:00Z","v":873952,"vw":3.684096},{"c":4.03,"h":4.08,"l":3.705,"n":10645,"o":3.74,"t":"2026-02-26T05:00:00Z","v":926945,"vw":3.982222},{"c":3.59,"h":3.92,"l":3.585,"n":11222,"o":3.92,"t":"2026-02-27T05:00:00Z","v":1892769,"vw":3.664201},{"c":3.93,"h":3.9999,"l":3.45,"n":9921,"o":3.48,"t":"2026-03-02T05:00:00Z","v":1023277,"vw":3.796478},{"c":4.19,"h":4.38,"l":3.75,"n":9919,"o":3.8,"t":"2026-03-03T05:00:00Z","v":951329,"vw":4.124073},{"c":4.23,"h":4.365,"l":4.02,"n":8557,"o":4.13,"t":"2026-03-04T05:00:00Z","v":640949,"vw":4.238289},{"c":4.31,"h":4.483,"l":4.19,"n":10374,"o":4.19,"t":"2026-03-05T05:00:00Z","v":746818,"vw":4.348129},{"c":4.22,"h":4.32,"l":4.11,"n":7868,"o":4.32,"t":"2026-03-06T05:00:00Z","v":510730,"vw":4.213841},{"c":4.27,"h":4.33,"l":4.05,"n":10418,"o":4.17,"t":"2026-03-09T04:00:00Z","v":664558,"vw":4.20248},{"c":4.38,"h":4.42,"l":4.109,"n":57153,"o":4.18,"t":"2026-03-10T04:00:00Z","v":5920867,"vw":4.333133},{"c":4.97,"h":6.24,"l":4.9514,"n":206148,"o":6.2,"t":"2026-03-11T04:00:00Z","v":24439901,"vw":5.300317},{"c":4.63,"h":5.39,"l":4.462,"n":31540,"o":4.86,"t":"2026-03-12T04:00:00Z","v":4579836,"vw":4.865514},{"c":4.71,"h":4.73,"l":4.375,"n":14443,"o":4.59,"t":"2026-03-13T04:00:00Z","v":1711214,"vw":4.534544},{"c":4.34,"h":4.71,"l":4.26,"n":14786,"o":4.71,"t":"2026-03-16T04:00:00Z","v":2124410,"vw":4.356076},{"c":3.93,"h":4.46,"l":3.915,"n":17178,"o":4.28,"t":"2026-03-17T04:00:00Z","v":2529360,"vw":4.063594},{"c":3.55,"h":3.93,"l":3.53,"n":13149,"o":3.93,"t":"2026-03-18T04:00:00Z","v":2179271,"vw":3.674932},{"c":3.84,"h":3.92,"l":3.44,"n":12257,"o":3.475,"t":"2026-03-19T04:00:00Z","v":3156491,"vw":3.765248},{"c":3.57,"h":3.82,"l":3.555,"n":13996,"o":3.78,"t":"2026-03-20T04:00:00Z","v":3032796,"vw":3.618191},{"c":3.6,"h":3.83,"l":3.47,"n":11392,"o":3.6,"t":"2026-03-23T04:00:00Z","v":1422415,"vw":3.653412},{"c":3.39,"h":3.594,"l":3.33,"n":9308,"o":3.57,"t":"2026-03-24T04:00:00Z","v":1332730,"vw":3.41558},{"c":3.4,"h":3.52,"l":3.251,"n":9608,"o":3.49,"t":"2026-03-25T04:00:00Z","v":1099761,"vw":3.378155},{"c":3.31,"h":3.475,"l":3.3,"n":8352,"o":3.33,"t":"2026-03-26T04:00:00Z","v":804421,"vw":3.362932},{"c":3.1,"h":3.26,"l":3.06,"n":9918,"o":3.26,"t":"2026-03-27T04:00:00Z","v":1098456,"vw":3.123227},{"c":2.98,"h":3.12,"l":2.905,"n":11266,"o":3.07,"t":"2026-03-30T04:00:00Z","v":1275340,"vw":2.988027},{"c":3.06,"h":3.115,"l":2.9501,"n":10346,"o":3,"t":"2026-03-31T04:00:00Z","v":1531161,"vw":3.042565},{"c":2.87,"h":3.14,"l":2.84,"n":8638,"o":3.02,"t":"2026-04-01T04:00:00Z","v":1234487,"vw":2.914105},{"c":2.91,"h":2.96,"l":2.73,"n":18573,"o":2.8,"t":"2026-04-02T04:00:00Z","v":2295354,"vw":2.890492},{"c":2.84,"h":2.96,"l":2.8,"n":8344,"o":2.91,"t":"2026-04-06T04:00:00Z","v":1210698,"vw":2.850961},{"c":2.8,"h":2.85,"l":2.735,"n":8229,"o":2.82,"t":"2026-04-07T04:00:00Z","v":1052092,"vw":2.793186},{"c":2.76,"h":3.0892,"l":2.72,"n":7341,"o":2.98,"t":"2026-04-08T04:00:00Z","v":788449,"vw":2.832186},{"c":2.65,"h":2.74,"l":2.56,"n":8504,"o":2.74,"t":"2026-04-09T04:00:00Z","v":1268871,"vw":2.625538},{"c":2.42,"h":2.7064,"l":2.41,"n":8474,"o":2.68,"t":"2026-04-10T04:00:00Z","v":1712364,"vw":2.471983},{"c":2.7,"h":2.72,"l":2.39,"n":20969,"o":2.42,"t":"2026-04-13T04:00:00Z","v":3469477,"vw":2.589144},{"c":2.71,"h":2.83,"l":2.62,"n":11096,"o":2.7,"t":"2026-04-14T04:00:00Z","v":1747414,"vw":2.715362},{"c":3.19,"h":3.21,"l":2.75,"n":11421,"o":2.76,"t":"2026-04-15T04:00:00Z","v":1755126,"vw":3.045263},{"c":3.42,"h":3.455,"l":3.19,"n":11449,"o":3.24,"t":"2026-04-16T04:00:00Z","v":1368862,"vw":3.38141},{"c":3.8,"h":3.81,"l":3.43,"n":13996,"o":3.43,"t":"2026-04-17T04:00:00Z","v":1581206,"vw":3.670044},{"c":3.87,"h":4.0202,"l":3.67,"n":11907,"o":3.73,"t":"2026-04-20T04:00:00Z","v":1380349,"vw":3.826816},{"c":3.94,"h":4.105,"l":3.75,"n":12268,"o":3.88,"t":"2026-04-21T04:00:00Z","v":1204493,"vw":3.928845},{"c":3.98,"h":4.095,"l":3.9,"n":9394,"o":3.99,"t":"2026-04-22T04:00:00Z","v":885089,"vw":3.979119},{"c":3.8,"h":3.8584,"l":3.57,"n":11649,"o":3.85,"t":"2026-04-23T04:00:00Z","v":1233541,"vw":3.719881},{"c":3.89,"h":3.89,"l":3.495,"n":7971,"o":3.79,"t":"2026-04-24T04:00:00Z","v":776306,"vw":3.712395},{"c":3.56,"h":4.05,"l":3.54,"n":9695,"o":3.87,"t":"2026-04-27T04:00:00Z","v":877374,"vw":3.704449},{"c":3.75,"h":3.82,"l":3.52,"n":8841,"o":3.52,"t":"2026-04-28T04:00:00Z","v":707251,"vw":3.705439},{"c":3.51,"h":3.75,"l":3.475,"n":6889,"o":3.75,"t":"2026-04-29T04:00:00Z","v":614731,"vw":3.544145},{"c":3.56,"h":3.575,"l":3.335,"n":7240,"o":3.55,"t":"2026-04-30T04:00:00Z","v":513573,"vw":3.496795},{"c":3.76,"h":3.79,"l":3.6,"n":6552,"o":3.65,"t":"2026-05-01T04:00:00Z","v":588384,"vw":3.745514},{"c":3.89,"h":4.11,"l":3.74,"n":8740,"o":3.74,"t":"2026-05-04T04:00:00Z","v":637665,"vw":3.934749},{"c":3.87,"h":3.9584,"l":3.79,"n":7310,"o":3.93,"t":"2026-05-05T04:00:00Z","v":484792,"vw":3.869187},{"c":3.81,"h":3.88,"l":3.69,"n":7873,"o":3.88,"t":"2026-05-06T04:00:00Z","v":702825,"vw":3.781641},{"c":3.92,"h":4.09,"l":3.87,"n":7359,"o":3.88,"t":"2026-05-07T04:00:00Z","v":945946,"vw":3.971966},{"c":3.84,"h":3.89,"l":3.69,"n":6798,"o":3.89,"t":"2026-05-08T04:00:00Z","v":497726,"vw":3.82032},{"c":3.67,"h":3.8846,"l":3.595,"n":5602,"o":3.81,"t":"2026-05-11T04:00:00Z","v":522800,"vw":3.659135},{"c":3.72,"h":3.75,"l":3.565,"n":8459,"o":3.63,"t":"2026-05-12T04:00:00Z","v":791702,"vw":3.690183},{"c":3.44,"h":3.66,"l":3.4,"n":7413,"o":3.65,"t":"2026-05-13T04:00:00Z","v":646162,"vw":3.449728},{"c":3.43,"h":3.55,"l":3.3109,"n":6814,"o":3.455,"t":"2026-05-14T04:00:00Z","v":511974,"vw":3.454126},{"c":3.51,"h":3.545,"l":3.41,"n":6378,"o":3.475,"t":"2026-05-15T04:00:00Z","v":460620,"vw":3.496175},{"c":3.68,"h":3.73,"l":3.48,"n":9918,"o":3.51,"t":"2026-05-18T04:00:00Z","v":737896,"vw":3.65201},{"c":3.67,"h":4,"l":3.635,"n":11107,"o":3.68,"t":"2026-05-19T04:00:00Z","v":795462,"vw":3.785299},{"c":3.58,"h":3.68,"l":3.46,"n":9793,"o":3.68,"t":"2026-05-20T04:00:00Z","v":543926,"vw":3.563237},{"c":3.58,"h":3.6208,"l":3.425,"n":5990,"o":3.53,"t":"2026-05-21T04:00:00Z","v":411472,"vw":3.52788},{"c":3.63,"h":3.78,"l":3.555,"n":5508,"o":3.66,"t":"2026-05-22T04:00:00Z","v":384882,"vw":3.647712},{"c":3.75,"h":3.8,"l":3.6,"n":8291,"o":3.73,"t":"2026-05-26T04:00:00Z","v":657002,"vw":3.702113},{"c":3.7,"h":3.87,"l":3.605,"n":8229,"o":3.75,"t":"2026-05-27T04:00:00Z","v":857643,"vw":3.708752},{"c":3.9,"h":3.97,"l":3.65,"n":8345,"o":3.7,"t":"2026-05-28T04:00:00Z","v":600347,"vw":3.84697},{"c":4.17,"h":4.255,"l":3.925,"n":8857,"o":3.93,"t":"2026-05-29T04:00:00Z","v":938040,"vw":4.131234},{"c":4.53,"h":4.66,"l":4.25,"n":12834,"o":4.28,"t":"2026-06-01T04:00:00Z","v":1190031,"vw":4.474204},{"c":4.28,"h":4.45,"l":4.075,"n":10083,"o":4.45,"t":"2026-06-02T04:00:00Z","v":726519,"vw":4.213466},{"c":3.75,"h":4.39,"l":3.72,"n":7827,"o":4.39,"t":"2026-06-03T04:00:00Z","v":591237,"vw":3.888841},{"c":3.87,"h":4.125,"l":3.77,"n":6144,"o":3.918,"t":"2026-06-04T04:00:00Z","v":614890,"vw":3.930676},{"c":3.41,"h":3.87,"l":3.39,"n":6003,"o":3.84,"t":"2026-06-05T04:00:00Z","v":528298,"vw":3.509479},{"c":3.345,"h":3.59,"l":3.315,"n":8613,"o":3.5,"t":"2026-06-08T04:00:00Z","v":556170,"vw":3.412123},{"c":3.29,"h":3.48,"l":3.1,"n":12920,"o":3.4,"t":"2026-06-09T04:00:00Z","v":1356270,"vw":3.321952},{"c":3.015,"h":3.29,"l":2.96,"n":7176,"o":3.15,"t":"2026-06-10T04:00:00Z","v":794738,"vw":3.104504},{"c":2.96,"h":3.09,"l":2.76,"n":9247,"o":3.09,"t":"2026-06-11T04:00:00Z","v":1025129,"vw":2.917206},{"c":3.02,"h":3.05,"l":2.8,"n":9262,"o":2.96,"t":"2026-06-12T04:00:00Z","v":895832,"vw":2.936149},{"c":3.26,"h":3.31,"l":3.04,"n":19993,"o":3.14,"t":"2026-06-15T04:00:00Z","v":3666448,"vw":3.187419},{"c":2.05,"h":2.475,"l":1.98,"n":49432,"o":2.475,"t":"2026-06-16T04:00:00Z","v":15538180,"vw":2.088162},{"c":2,"h":2.14,"l":1.84,"n":23644,"o":2.06,"t":"2026-06-17T04:00:00Z","v":5191771,"vw":1.996709},{"c":2.42,"h":2.5299,"l":2,"n":23405,"o":2.01,"t":"2026-06-18T04:00:00Z","v":6136009,"vw":2.34643},{"c":2.3,"h":2.38,"l":2.17,"n":13991,"o":2.37,"t":"2026-06-22T04:00:00Z","v":2950742,"vw":2.260074},{"c":2.24,"h":2.34,"l":2.18,"n":12479,"o":2.26,"t":"2026-06-23T04:00:00Z","v":1843353,"vw":2.249064},{"c":2.75,"h":2.81,"l":2.22,"n":29490,"o":2.23,"t":"2026-06-24T04:00:00Z","v":5904147,"vw":2.580837},{"c":2.44,"h":2.72,"l":2.375,"n":15036,"o":2.63,"t":"2026-06-25T04:00:00Z","v":2823204,"vw":2.51407},{"c":2.94,"h":3.0177,"l":2.57,"n":22762,"o":2.57,"t":"2026-06-26T04:00:00Z","v":5384536,"vw":2.876851},{"c":2.85,"h":3.205,"l":2.83,"n":15546,"o":2.87,"t":"2026-06-29T04:00:00Z","v":2318891,"vw":2.951699},{"c":3.13,"h":3.15,"l":2.86,"n":12084,"o":2.9,"t":"2026-06-30T04:00:00Z","v":2006555,"vw":3.012377},{"c":3.42,"h":3.525,"l":3.15,"n":14501,"o":3.15,"t":"2026-07-01T04:00:00Z","v":2155931,"vw":3.384422},{"c":3.54,"h":3.635,"l":3.34,"n":12734,"o":3.43,"t":"2026-07-02T04:00:00Z","v":1685879,"vw":3.491206},{"c":3.49,"h":3.605,"l":3.372,"n":8791,"o":3.46,"t":"2026-07-06T04:00:00Z","v":1101110,"vw":3.48493},{"c":3.61,"h":3.665,"l":3.43,"n":7625,"o":3.52,"t":"2026-07-07T04:00:00Z","v":827062,"vw":3.568289},{"c":3.57,"h":3.61,"l":3.38,"n":8476,"o":3.55,"t":"2026-07-08T04:00:00Z","v":1096136,"vw":3.513012},{"c":3.59,"h":3.64,"l":3.422,"n":8314,"o":3.52,"t":"2026-07-09T04:00:00Z","v":869620,"vw":3.550857},{"c":3.43,"h":3.748,"l":3.42,"n":6000,"o":3.64,"t":"2026-07-10T04:00:00Z","v":586614,"vw":3.481594},{"c":3.39,"h":3.585,"l":3.075,"n":8055,"o":3.39,"t":"2026-07-13T04:00:00Z","v":1245670,"vw":3.362892},{"c":3.31,"h":3.44,"l":3.23,"n":7192,"o":3.25,"t":"2026-07-14T04:00:00Z","v":809351,"vw":3.318878},{"c":3.34,"h":3.435,"l":3.26,"n":6798,"o":3.33,"t":"2026-07-15T04:00:00Z","v":705837,"vw":3.327763},{"c":3.33,"h":3.385,"l":3.2345,"n":6371,"o":3.35,"t":"2026-07-16T04:00:00Z","v":774185,"vw":3.315746},{"c":3.48,"h":3.5,"l":3.005,"n":12260,"o":3.23,"t":"2026-07-17T04:00:00Z","v":1624825,"vw":3.257303},{"c":3.46,"h":3.62,"l":3.375,"n":8394,"o":3.45,"t":"2026-07-20T04:00:00Z","v":943999,"vw":3.478403},{"c":3.44,"h":3.575,"l":3.26,"n":12646,"o":3.4,"t":"2026-07-21T04:00:00Z","v":1608978,"vw":3.411999},{"c":3.15,"h":3.55,"l":3.14,"n":14721,"o":3.4,"t":"2026-07-22T04:00:00Z","v":2853270,"vw":3.246098},{"c":3.95,"h":4.44,"l":3.73,"n":167778,"o":4.285,"t":"2026-07-23T04:00:00Z","v":30837049,"vw":4.045824},{"c":3.68,"h":4.07,"l":3.655,"n":26658,"o":4,"t":"2026-07-24T04:00:00Z","v":4956405,"vw":3.757516},{"c":3.57,"h":3.81,"l":3.55,"n":13598,"o":3.72,"t":"2026-07-27T04:00:00Z","v":2006561,"vw":3.660423},{"c":3.76,"h":3.86,"l":3.465,"n":15394,"o":3.56,"t":"2026-07-28T04:00:00Z","v":2145024,"vw":3.729008},{"c":3.63,"h":3.8599,"l":3.605,"n":9903,"o":3.78,"t":"2026-07-29T04:00:00Z","v":1161722,"vw":3.706767},{"c":3.7,"h":3.725,"l":3.6,"n":10119,"o":3.65,"t":"2026-07-30T04:00:00Z","v":768754,"vw":3.679998},{"c":3.69,"h":3.725,"l":3.645,"n":5822,"o":3.65,"t":"2026-07-31T04:00:00Z","v":483172,"vw":3.678341},{"c":3.91,"h":3.98,"l":3.68,"n":12525,"o":3.79,"t":"2026-08-03T04:00:00Z","v":1701932,"vw":3.859252},{"c":3.84,"h":4.01,"l":3.81,"n":15187,"o":3.91,"t":"2026-08-04T04:00:00Z","v":1366590,"vw":3.893352},{"c":3.8,"h":3.92,"l":3.79,"n":5912,"o":3.92,"t":"2026-08-05T04:00:00Z","v":574839,"vw":3.830889},{"c":3.8,"h":3.82,"l":3.71,"n":5730,"o":3.75,"t":"2026-08-06T04:00:00Z","v":498384,"vw":3.788225},{"c":3.91,"h":3.93,"l":3.84,"n":7820,"o":3.87,"t":"2026-08-07T04:00:00Z","v":875286,"vw":3.8942},{"c":4.02,"h":4.04,"l":3.85,"n":9789,"o":3.85,"t":"2026-08-10T04:00:00Z","v":1422346,"vw":3.978954},{"c":3.92,"h":4.06,"l":3.91,"n":6486,"o":3.985,"t":"2026-08-11T04:00:00Z","v":569350,"vw":3.963825},{"c":3.92,"h":3.95,"l":3.87,"n":5726,"o":3.93,"t":"2026-08-12T04:00:00Z","v":521875,"vw":3.911426},{"c":3.98,"h":4.01,"l":3.89,"n":7712,"o":3.91,"t":"2026-08-13T04:00:00Z","v":885812,"vw":3.953552},{"c":3.91,"h":4.009,"l":3.89,"n":6367,"o":3.98,"t":"2026-08-14T04:00:00Z","v":555615,"vw":3.924664},{"c":3.81,"h":3.925,"l":3.8,"n":8425,"o":3.9,"t":"2026-08-17T04:00:00Z","v":762111,"vw":3.842118},{"c":3.75,"h":3.8684,"l":3.725,"n":4670,"o":3.81,"t":"2026-08-18T04:00:00Z","v":503587,"vw":3.763743},{"c":3.74,"h":3.82,"l":3.69,"n":8090,"o":3.77,"t":"2026-08-19T04:00:00Z","v":833929,"vw":3.757581},{"c":3.77,"h":3.795,"l":3.685,"n":6638,"o":3.75,"t":"2026-08-20T04:00:00Z","v":588410,"vw":3.747948},{"c":3.8,"h":3.815,"l":3.74,"n":5325,"o":3.79,"t":"2026-08-21T04:00:00Z","v":477420,"vw":3.781482},{"c":3.76,"h":3.8163,"l":3.735,"n":5855,"o":3.79,"t":"2026-08-24T04:00:00Z","v":507775,"vw":3.776883},{"c":3.72,"h":3.83,"l":3.7,"n":7421,"o":3.78,"t":"2026-08-25T04:00:00Z","v":1117279,"vw":3.738356},{"c":3.78,"h":3.8477,"l":3.67,"n":15117,"o":3.67,"t":"2026-08-26T04:00:00Z","v":2839803,"vw":3.776688},{"c":3.91,"h":4.02,"l":3.85,"n":10494,"o":3.86,"t":"2026-08-27T04:00:00Z","v":1848464,"vw":3.926465},{"c":3.86,"h":3.97,"l":3.85,"n":6129,"o":3.94,"t":"2026-08-28T04:00:00Z","v":595074,"vw":3.881889},{"c":3.78,"h":3.875,"l":3.76,"n":6229,"o":3.85,"t":"2026-08-31T04:00:00Z","v":599399,"vw":3.812925},{"c":3.68,"h":3.8,"l":3.655,"n":8102,"o":3.8,"t":"2026-09-01T04:00:00Z","v":1182474,"vw":3.720702},{"c":3.69,"h":3.7564,"l":3.67,"n":6035,"o":3.69,"t":"2026-09-02T04:00:00Z","v":739182,"vw":3.697467},{"c":3.79,"h":3.855,"l":3.745,"n":8249,"o":3.78,"t":"2026-09-03T04:00:00Z","v":1263261,"vw":3.805606},{"c":3.88,"h":4.01,"l":3.615,"n":15707,"o":3.615,"t":"2026-09-04T04:00:00Z","v":2551064,"vw":3.913425},{"c":3.83,"h":3.88,"l":3.71,"n":10598,"o":3.84,"t":"2026-09-08T04:00:00Z","v":2318829,"vw":3.797739},{"c":3.78,"h":3.96,"l":3.77,"n":8234,"o":3.86,"t":"2026-09-09T04:00:00Z","v":1503281,"vw":3.813745},{"c":3.78,"h":3.83,"l":3.745,"n":7404,"o":3.76,"t":"2026-09-10T04:00:00Z","v":971347,"vw":3.771022},{"c":3.83,"h":3.87,"l":3.77,"n":8453,"o":3.8,"t":"2026-09-11T04:00:00Z","v":1380735,"vw":3.827199},{"c":3.92,"h":3.98,"l":3.84,"n":9750,"o":3.85,"t":"2026-09-14T04:00:00Z","v":2345295,"vw":3.923897},{"c":3.92,"h":3.95,"l":3.875,"n":6747,"o":3.92,"t":"2026-09-15T04:00:00Z","v":1150305,"vw":3.922003},{"c":3.84,"h":3.895,"l":3.805,"n":6077,"o":3.87,"t":"2026-09-16T04:00:00Z","v":852756,"vw":3.833136},{"c":3.86,"h":3.89,"l":3.825,"n":3800,"o":3.85,"t":"2026-09-17T04:00:00Z","v":445609,"vw":3.865145},{"c":3.76,"h":3.865,"l":3.73,"n":5950,"o":3.86,"t":"2026-09-18T04:00:00Z","v":1985376,"vw":3.776129},{"c":3.72,"h":3.82,"l":3.65,"n":7131,"o":3.8,"t":"2026-09-21T04:00:00Z","v":1310709,"vw":3.711483},{"c":3.7,"h":3.805,"l":3.685,"n":6258,"o":3.76,"t":"2026-09-22T04:00:00Z","v":1080180,"vw":3.7277},{"c":3.55,"h":3.67,"l":3.4519,"n":14478,"o":3.67,"t":"2026-09-23T04:00:00Z","v":3154925,"vw":3.537734},{"c":3.39,"h":3.62,"l":3.22,"n":7689,"o":3.45,"t":"2026-09-24T04:00:00Z","v":1942727,"vw":3.343882},{"c":3.37,"h":3.5477,"l":3.34,"n":7377,"o":3.39,"t":"2026-09-25T04:00:00Z","v":1156726,"vw":3.414886},{"c":3.31,"h":3.452,"l":3.21,"n":5569,"o":3.35,"t":"2026-09-28T04:00:00Z","v":1095622,"vw":3.324674},{"c":3.32,"h":3.375,"l":3.27,"n":4509,"o":3.325,"t":"2026-09-29T04:00:00Z","v":555186,"vw":3.320575},{"c":3.33,"h":3.415,"l":3.31,"n":4526,"o":3.36,"t":"2026-09-30T04:00:00Z","v":562119,"vw":3.354314},{"c":3.245,"h":3.45,"l":3.22,"n":5243,"o":3.45,"t":"2026-10-01T04:00:00Z","v":735331,"vw":3.26563},{"c":3.2,"h":3.3,"l":3.165,"n":3842,"o":3.27,"t":"2026-10-02T04:00:00Z","v":608347,"vw":3.211801},{"c":3.19,"h":3.25,"l":3.155,"n":5993,"o":3.2,"t":"2026-10-05T04:00:00Z","v":707289,"vw":3.197671},{"c":3.12,"h":3.25,"l":3.09,"n":5166,"o":3.21,"t":"2026-10-06T04:00:00Z","v":929229,"vw":3.134579},{"c":3.11,"h":3.115,"l":3.025,"n":6461,"o":3.06,"t":"2026-10-07T04:00:00Z","v":1014603,"vw":3.07797},{"c":3.09,"h":3.13,"l":3.045,"n":5928,"o":3.08,"t":"2026-10-08T04:00:00Z","v":1099212,"vw":3.08119},{"c":3.13,"h":3.2,"l":3.06,"n":5173,"o":3.1,"t":"2026-10-09T04:00:00Z","v":670668,"vw":3.142528},{"c":3.15,"h":3.21,"l":3.055,"n":5677,"o":3.11,"t":"2026-10-12T04:00:00Z","v":763282,"vw":3.133913},{"c":3.12,"h":3.22,"l":3.075,"n":4876,"o":3.14,"t":"2026-10-13T04:00:00Z","v":500965,"vw":3.11816},{"c":3.05,"h":3.14,"l":2.975,"n":8106,"o":3.1,"t":"2026-10-14T04:00:00Z","v":1456826,"vw":3.037625},{"c":3.21,"h":3.225,"l":3.03,"n":6456,"o":3.03,"t":"2026-10-15T04:00:00Z","v":985988,"vw":3.148565},{"c":3.09,"h":3.2418,"l":3.09,"n":5790,"o":3.23,"t":"2026-10-16T04:00:00Z","v":955739,"vw":3.122698},{"c":3.06,"h":3.15,"l":3.045,"n":5968,"o":3.09,"t":"2026-10-19T04:00:00Z","v":980437,"vw":3.081727},{"c":3.06,"h":3.14,"l":3.04,"n":4106,"o":3.05,"t":"2026-10-20T04:00:00Z","v":643055,"vw":3.099281},{"c":3,"h":3.075,"l":2.955,"n":4295,"o":3.05,"t":"2026-10-21T04:00:00Z","v":579057,"vw":3.009212},{"c":3.075,"h":3.1377,"l":2.99,"n":4333,"o":2.99,"t":"2026-10-22T04:00:00Z","v":637322,"vw":3.076185}],"volatilityBars":[{"c":3.75,"h":3.75,"l":3.75,"n":3,"o":3.75,"t":"2026-09-22T08:00:00Z","v":300,"vw":3.75},{"c":3.71,"h":3.72,"l":3.71,"n":5,"o":3.72,"t":"2026-09-22T13:15:00Z","v":1000,"vw":3.711019},{"c":3.745,"h":3.805,"l":3.735,"n":317,"o":3.76,"t":"2026-09-22T13:30:00Z","v":97471,"vw":3.772768},{"c":3.745,"h":3.75,"l":3.735,"n":272,"o":3.745,"t":"2026-09-22T13:45:00Z","v":38587,"vw":3.741437},{"c":3.77,"h":3.77,"l":3.7401,"n":133,"o":3.745,"t":"2026-09-22T14:00:00Z","v":17332,"vw":3.753725},{"c":3.7713,"h":3.775,"l":3.765,"n":147,"o":3.77,"t":"2026-09-22T14:15:00Z","v":18392,"vw":3.770863},{"c":3.75,"h":3.775,"l":3.75,"n":142,"o":3.77,"t":"2026-09-22T14:30:00Z","v":15149,"vw":3.763974},{"c":3.76,"h":3.765,"l":3.75,"n":265,"o":3.75,"t":"2026-09-22T14:45:00Z","v":38029,"vw":3.75512},{"c":3.755,"h":3.76,"l":3.75,"n":115,"o":3.755,"t":"2026-09-22T15:00:00Z","v":21264,"vw":3.757117},{"c":3.765,"h":3.765,"l":3.755,"n":110,"o":3.76,"t":"2026-09-22T15:15:00Z","v":10828,"vw":3.758837},{"c":3.74,"h":3.765,"l":3.74,"n":109,"o":3.765,"t":"2026-09-22T15:30:00Z","v":16780,"vw":3.75558},{"c":3.745,"h":3.745,"l":3.74,"n":58,"o":3.745,"t":"2026-09-22T15:45:00Z","v":6591,"vw":3.741597},{"c":3.745,"h":3.75,"l":3.74,"n":37,"o":3.74,"t":"2026-09-22T16:00:00Z","v":3288,"vw":3.745008},{"c":3.75,"h":3.755,"l":3.7427,"n":115,"o":3.745,"t":"2026-09-22T16:15:00Z","v":17830,"vw":3.750339},{"c":3.725,"h":3.755,"l":3.725,"n":198,"o":3.755,"t":"2026-09-22T16:30:00Z","v":27426,"vw":3.743148},{"c":3.735,"h":3.75,"l":3.72,"n":217,"o":3.725,"t":"2026-09-22T16:45:00Z","v":56778,"vw":3.739323},{"c":3.725,"h":3.735,"l":3.725,"n":176,"o":3.735,"t":"2026-09-22T17:00:00Z","v":29722,"vw":3.730185},{"c":3.725,"h":3.74,"l":3.715,"n":273,"o":3.725,"t":"2026-09-22T17:15:00Z","v":54441,"vw":3.724145},{"c":3.73,"h":3.73,"l":3.72,"n":122,"o":3.725,"t":"2026-09-22T17:30:00Z","v":12431,"vw":3.723707},{"c":3.74,"h":3.74,"l":3.725,"n":189,"o":3.725,"t":"2026-09-22T17:45:00Z","v":27295,"vw":3.730572},{"c":3.74,"h":3.74,"l":3.735,"n":155,"o":3.735,"t":"2026-09-22T18:00:00Z","v":18514,"vw":3.73686},{"c":3.715,"h":3.74,"l":3.71,"n":246,"o":3.74,"t":"2026-09-22T18:15:00Z","v":35790,"vw":3.729219},{"c":3.71,"h":3.715,"l":3.71,"n":128,"o":3.715,"t":"2026-09-22T18:30:00Z","v":15605,"vw":3.713996},{"c":3.705,"h":3.715,"l":3.705,"n":219,"o":3.715,"t":"2026-09-22T18:45:00Z","v":21340,"vw":3.70737},{"c":3.705,"h":3.715,"l":3.7,"n":192,"o":3.705,"t":"2026-09-22T19:00:00Z","v":37154,"vw":3.707029},{"c":3.705,"h":3.71,"l":3.695,"n":245,"o":3.7095,"t":"2026-09-22T19:15:00Z","v":29507,"vw":3.699545},{"c":3.695,"h":3.71,"l":3.685,"n":440,"o":3.705,"t":"2026-09-22T19:30:00Z","v":65230,"vw":3.696362},{"c":3.71,"h":3.71,"l":3.685,"n":1088,"o":3.695,"t":"2026-09-22T19:45:00Z","v":168979,"vw":3.697993},{"c":3.92,"h":3.92,"l":3.7,"n":145,"o":3.71,"t":"2026-09-22T20:00:00Z","v":112531,"vw":3.747853},{"c":3.83,"h":3.842,"l":3.83,"n":6,"o":3.83,"t":"2026-09-22T20:15:00Z","v":1800,"vw":3.830667},{"c":3.7561,"h":3.78,"l":3.68,"n":54,"o":3.75,"t":"2026-09-22T20:30:00Z","v":48665,"vw":3.725435},{"c":3.6831,"h":3.6831,"l":3.6831,"n":2,"o":3.6831,"t":"2026-09-22T20:45:00Z","v":1100,"vw":3.6831},{"c":3.75,"h":3.75,"l":3.75,"n":3,"o":3.75,"t":"2026-09-22T21:45:00Z","v":1011,"vw":3.75},{"c":3.7499,"h":3.75,"l":3.7499,"n":2,"o":3.75,"t":"2026-09-22T22:00:00Z","v":985,"vw":3.749951},{"c":3.7454,"h":3.7454,"l":3.7454,"n":1,"o":3.7454,"t":"2026-09-22T22:45:00Z","v":480,"vw":3.7454},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-09-22T23:00:00Z","v":1500,"vw":3.75},{"c":3.85,"h":3.85,"l":3.84,"n":2,"o":3.84,"t":"2026-09-23T08:00:00Z","v":1200,"vw":3.848333},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-09-23T08:15:00Z","v":121,"vw":3.79},{"c":3.7507,"h":3.7507,"l":3.7507,"n":1,"o":3.7507,"t":"2026-09-23T08:30:00Z","v":485,"vw":3.7507},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-09-23T10:30:00Z","v":2000,"vw":3.79},{"c":3.8,"h":3.8,"l":3.79,"n":5,"o":3.8,"t":"2026-09-23T11:00:00Z","v":2389,"vw":3.795812},{"c":3.7693,"h":3.79,"l":3.7648,"n":8,"o":3.78,"t":"2026-09-23T11:45:00Z","v":3178,"vw":3.773734},{"c":3.7601,"h":3.78,"l":3.76,"n":9,"o":3.78,"t":"2026-09-23T12:00:00Z","v":4543,"vw":3.767253},{"c":3.74,"h":3.76,"l":3.74,"n":6,"o":3.76,"t":"2026-09-23T12:15:00Z","v":5691,"vw":3.753314},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-09-23T12:30:00Z","v":1000,"vw":3.74},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-09-23T13:00:00Z","v":1000,"vw":3.74},{"c":3.7,"h":3.74,"l":3.7,"n":10,"o":3.74,"t":"2026-09-23T13:15:00Z","v":5067,"vw":3.718157},{"c":3.63,"h":3.67,"l":3.54,"n":1038,"o":3.67,"t":"2026-09-23T13:30:00Z","v":410949,"vw":3.596495},{"c":3.515,"h":3.635,"l":3.505,"n":1203,"o":3.63,"t":"2026-09-23T13:45:00Z","v":324602,"vw":3.566647},{"c":3.505,"h":3.515,"l":3.4519,"n":936,"o":3.51,"t":"2026-09-23T14:00:00Z","v":288167,"vw":3.47564},{"c":3.56,"h":3.6251,"l":3.505,"n":1089,"o":3.505,"t":"2026-09-23T14:15:00Z","v":235637,"vw":3.575241},{"c":3.54,"h":3.57,"l":3.54,"n":427,"o":3.56,"t":"2026-09-23T14:30:00Z","v":69203,"vw":3.55729},{"c":3.535,"h":3.55,"l":3.53,"n":549,"o":3.545,"t":"2026-09-23T14:45:00Z","v":104533,"vw":3.540457},{"c":3.525,"h":3.535,"l":3.51,"n":338,"o":3.535,"t":"2026-09-23T15:00:00Z","v":58987,"vw":3.522165},{"c":3.525,"h":3.53,"l":3.495,"n":599,"o":3.525,"t":"2026-09-23T15:15:00Z","v":148636,"vw":3.505622},{"c":3.515,"h":3.5396,"l":3.505,"n":446,"o":3.525,"t":"2026-09-23T15:30:00Z","v":78694,"vw":3.522526},{"c":3.545,"h":3.545,"l":3.515,"n":405,"o":3.515,"t":"2026-09-23T15:45:00Z","v":50885,"vw":3.528193},{"c":3.53,"h":3.545,"l":3.53,"n":238,"o":3.54,"t":"2026-09-23T16:00:00Z","v":38152,"vw":3.537928},{"c":3.505,"h":3.535,"l":3.505,"n":348,"o":3.535,"t":"2026-09-23T16:15:00Z","v":47925,"vw":3.516727},{"c":3.505,"h":3.51,"l":3.49,"n":286,"o":3.505,"t":"2026-09-23T16:30:00Z","v":50751,"vw":3.50024},{"c":3.505,"h":3.52,"l":3.5,"n":338,"o":3.5,"t":"2026-09-23T16:45:00Z","v":60595,"vw":3.5121},{"c":3.525,"h":3.535,"l":3.495,"n":402,"o":3.5,"t":"2026-09-23T17:00:00Z","v":103671,"vw":3.510792},{"c":3.515,"h":3.54,"l":3.515,"n":346,"o":3.5239,"t":"2026-09-23T17:15:00Z","v":55273,"vw":3.527521},{"c":3.5,"h":3.52,"l":3.5,"n":180,"o":3.515,"t":"2026-09-23T17:30:00Z","v":43830,"vw":3.510271},{"c":3.495,"h":3.5077,"l":3.495,"n":235,"o":3.5077,"t":"2026-09-23T17:45:00Z","v":23889,"vw":3.498516},{"c":3.495,"h":3.51,"l":3.475,"n":504,"o":3.495,"t":"2026-09-23T18:00:00Z","v":118512,"vw":3.493946},{"c":3.465,"h":3.5,"l":3.46,"n":410,"o":3.495,"t":"2026-09-23T18:15:00Z","v":73324,"vw":3.485515},{"c":3.475,"h":3.48,"l":3.455,"n":315,"o":3.465,"t":"2026-09-23T18:30:00Z","v":45058,"vw":3.4635},{"c":3.525,"h":3.525,"l":3.475,"n":412,"o":3.475,"t":"2026-09-23T18:45:00Z","v":87361,"vw":3.494832},{"c":3.525,"h":3.525,"l":3.515,"n":602,"o":3.525,"t":"2026-09-23T19:00:00Z","v":30252,"vw":3.520284},{"c":3.54,"h":3.54,"l":3.52,"n":241,"o":3.525,"t":"2026-09-23T19:15:00Z","v":16842,"vw":3.528696},{"c":3.52,"h":3.555,"l":3.515,"n":634,"o":3.54,"t":"2026-09-23T19:30:00Z","v":145245,"vw":3.533845},{"c":3.57,"h":3.6,"l":3.515,"n":1634,"o":3.52,"t":"2026-09-23T19:45:00Z","v":317558,"vw":3.558153},{"c":3.55,"h":3.55,"l":3.55,"n":8,"o":3.55,"t":"2026-09-23T20:00:00Z","v":86984,"vw":3.55},{"c":3.5697,"h":3.5697,"l":3.56,"n":5,"o":3.56,"t":"2026-09-23T20:15:00Z","v":800,"vw":3.563638},{"c":3.57,"h":3.57,"l":3.5651,"n":3,"o":3.5651,"t":"2026-09-23T20:30:00Z","v":5100,"vw":3.569865},{"c":3.57,"h":3.57,"l":3.56,"n":4,"o":3.56,"t":"2026-09-23T22:00:00Z","v":1000,"vw":3.564808},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-09-23T23:00:00Z","v":143,"vw":3.59},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-09-24T08:30:00Z","v":100,"vw":3.51},{"c":3.52,"h":3.52,"l":3.52,"n":3,"o":3.52,"t":"2026-09-24T09:15:00Z","v":320,"vw":3.52},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-09-24T10:15:00Z","v":160,"vw":3.65},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-09-24T12:00:00Z","v":680,"vw":3.51},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-09-24T12:15:00Z","v":1000,"vw":3.51},{"c":3.45,"h":3.5,"l":3.45,"n":6,"o":3.5,"t":"2026-09-24T12:30:00Z","v":4610,"vw":3.467391},{"c":3.5,"h":3.5,"l":3.5,"n":9,"o":3.5,"t":"2026-09-24T12:45:00Z","v":6759,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":10,"o":3.5,"t":"2026-09-24T13:00:00Z","v":6991,"vw":3.5},{"c":3.46,"h":3.5,"l":3.46,"n":2,"o":3.5,"t":"2026-09-24T13:15:00Z","v":399,"vw":3.47995},{"c":3.4497,"h":3.62,"l":3.3534,"n":225,"o":3.45,"t":"2026-09-24T13:30:00Z","v":71793,"vw":3.484197},{"c":3.46,"h":3.49,"l":3.44,"n":145,"o":3.45,"t":"2026-09-24T13:45:00Z","v":26667,"vw":3.45523},{"c":3.41,"h":3.49,"l":3.33,"n":421,"o":3.47,"t":"2026-09-24T14:00:00Z","v":110378,"vw":3.390087},{"c":3.375,"h":3.41,"l":3.35,"n":184,"o":3.41,"t":"2026-09-24T14:15:00Z","v":55741,"vw":3.369456},{"c":3.375,"h":3.4,"l":3.37,"n":147,"o":3.375,"t":"2026-09-24T14:30:00Z","v":29659,"vw":3.380009},{"c":3.3205,"h":3.45,"l":3.3205,"n":270,"o":3.375,"t":"2026-09-24T14:45:00Z","v":55415,"vw":3.383969},{"c":3.25,"h":3.33,"l":3.22,"n":375,"o":3.32,"t":"2026-09-24T15:00:00Z","v":95443,"vw":3.277234},{"c":3.28,"h":3.29,"l":3.24,"n":276,"o":3.24,"t":"2026-09-24T15:15:00Z","v":83200,"vw":3.271583},{"c":3.295,"h":3.31,"l":3.275,"n":184,"o":3.275,"t":"2026-09-24T15:30:00Z","v":39888,"vw":3.291118},{"c":3.33,"h":3.33,"l":3.29,"n":421,"o":3.295,"t":"2026-09-24T15:45:00Z","v":137384,"vw":3.314949},{"c":3.28,"h":3.35,"l":3.2701,"n":327,"o":3.33,"t":"2026-09-24T16:00:00Z","v":134932,"vw":3.318557},{"c":3.31,"h":3.34,"l":3.285,"n":496,"o":3.285,"t":"2026-09-24T16:15:00Z","v":190600,"vw":3.314884},{"c":3.34,"h":3.34,"l":3.3001,"n":189,"o":3.3001,"t":"2026-09-24T16:30:00Z","v":33297,"vw":3.33303},{"c":3.31,"h":3.34,"l":3.29,"n":209,"o":3.33,"t":"2026-09-24T16:45:00Z","v":60929,"vw":3.308523},{"c":3.32,"h":3.33,"l":3.29,"n":254,"o":3.29,"t":"2026-09-24T17:00:00Z","v":90849,"vw":3.307695},{"c":3.37,"h":3.37,"l":3.32,"n":259,"o":3.33,"t":"2026-09-24T17:15:00Z","v":81885,"vw":3.343477},{"c":3.315,"h":3.375,"l":3.315,"n":184,"o":3.36,"t":"2026-09-24T17:30:00Z","v":16648,"vw":3.354992},{"c":3.34,"h":3.35,"l":3.3,"n":293,"o":3.31,"t":"2026-09-24T17:45:00Z","v":46843,"vw":3.313429},{"c":3.33,"h":3.3475,"l":3.33,"n":119,"o":3.34,"t":"2026-09-24T18:00:00Z","v":22715,"vw":3.338521},{"c":3.33,"h":3.345,"l":3.33,"n":282,"o":3.335,"t":"2026-09-24T18:15:00Z","v":69533,"vw":3.334675},{"c":3.33,"h":3.34,"l":3.3201,"n":116,"o":3.33,"t":"2026-09-24T18:30:00Z","v":8483,"vw":3.327848},{"c":3.36,"h":3.3899,"l":3.33,"n":272,"o":3.33,"t":"2026-09-24T18:45:00Z","v":64767,"vw":3.361948},{"c":3.375,"h":3.375,"l":3.35,"n":110,"o":3.355,"t":"2026-09-24T19:00:00Z","v":13807,"vw":3.359354},{"c":3.385,"h":3.39,"l":3.37,"n":87,"o":3.375,"t":"2026-09-24T19:15:00Z","v":11470,"vw":3.382793},{"c":3.36,"h":3.39,"l":3.34,"n":369,"o":3.39,"t":"2026-09-24T19:30:00Z","v":58839,"vw":3.356966},{"c":3.4,"h":3.41,"l":3.355,"n":938,"o":3.355,"t":"2026-09-24T19:45:00Z","v":227896,"vw":3.377303},{"c":3.43,"h":3.43,"l":3.39,"n":8,"o":3.39,"t":"2026-09-24T20:00:00Z","v":69214,"vw":3.390289},{"c":3.4287,"h":3.4287,"l":3.4287,"n":1,"o":3.4287,"t":"2026-09-24T21:30:00Z","v":3000,"vw":3.4287},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-09-24T22:00:00Z","v":300,"vw":3.39},{"c":3.39,"h":3.39,"l":3.38,"n":11,"o":3.39,"t":"2026-09-25T11:45:00Z","v":5921,"vw":3.388305},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-09-25T12:00:00Z","v":4000,"vw":3.43},{"c":3.4,"h":3.43,"l":3.32,"n":12,"o":3.375,"t":"2026-09-25T13:15:00Z","v":3905,"vw":3.365718},{"c":3.41,"h":3.46,"l":3.39,"n":530,"o":3.39,"t":"2026-09-25T13:30:00Z","v":133030,"vw":3.416101},{"c":3.37,"h":3.42,"l":3.37,"n":236,"o":3.41,"t":"2026-09-25T13:45:00Z","v":44402,"vw":3.404444},{"c":3.354,"h":3.375,"l":3.34,"n":194,"o":3.365,"t":"2026-09-25T14:00:00Z","v":25259,"vw":3.35249},{"c":3.365,"h":3.37,"l":3.34,"n":225,"o":3.35,"t":"2026-09-25T14:15:00Z","v":25170,"vw":3.351883},{"c":3.355,"h":3.375,"l":3.34,"n":425,"o":3.3623,"t":"2026-09-25T14:30:00Z","v":72532,"vw":3.360841},{"c":3.355,"h":3.365,"l":3.355,"n":246,"o":3.355,"t":"2026-09-25T14:45:00Z","v":32010,"vw":3.359652},{"c":3.46,"h":3.46,"l":3.36,"n":351,"o":3.36,"t":"2026-09-25T15:00:00Z","v":90261,"vw":3.402451},{"c":3.465,"h":3.47,"l":3.45,"n":159,"o":3.46,"t":"2026-09-25T15:15:00Z","v":10445,"vw":3.45955},{"c":3.44,"h":3.47,"l":3.43,"n":242,"o":3.465,"t":"2026-09-25T15:30:00Z","v":30779,"vw":3.45204},{"c":3.48,"h":3.48,"l":3.43,"n":265,"o":3.43,"t":"2026-09-25T15:45:00Z","v":29675,"vw":3.451984},{"c":3.4899,"h":3.51,"l":3.485,"n":265,"o":3.485,"t":"2026-09-25T16:00:00Z","v":46989,"vw":3.494396},{"c":3.5277,"h":3.5477,"l":3.495,"n":345,"o":3.4999,"t":"2026-09-25T16:15:00Z","v":70824,"vw":3.516001},{"c":3.505,"h":3.525,"l":3.505,"n":168,"o":3.525,"t":"2026-09-25T16:30:00Z","v":11483,"vw":3.513671},{"c":3.48,"h":3.505,"l":3.48,"n":164,"o":3.505,"t":"2026-09-25T16:45:00Z","v":23394,"vw":3.490777},{"c":3.475,"h":3.5,"l":3.475,"n":202,"o":3.48,"t":"2026-09-25T17:00:00Z","v":33047,"vw":3.486274},{"c":3.455,"h":3.48,"l":3.455,"n":156,"o":3.475,"t":"2026-09-25T17:15:00Z","v":14181,"vw":3.467395},{"c":3.44,"h":3.455,"l":3.44,"n":63,"o":3.45,"t":"2026-09-25T17:30:00Z","v":4563,"vw":3.447346},{"c":3.435,"h":3.445,"l":3.435,"n":129,"o":3.445,"t":"2026-09-25T17:45:00Z","v":6529,"vw":3.436793},{"c":3.425,"h":3.44,"l":3.42,"n":175,"o":3.44,"t":"2026-09-25T18:00:00Z","v":22768,"vw":3.426379},{"c":3.43,"h":3.445,"l":3.425,"n":267,"o":3.425,"t":"2026-09-25T18:15:00Z","v":31263,"vw":3.435472},{"c":3.425,"h":3.445,"l":3.42,"n":239,"o":3.43,"t":"2026-09-25T18:30:00Z","v":22024,"vw":3.433486},{"c":3.44,"h":3.44,"l":3.425,"n":180,"o":3.43,"t":"2026-09-25T18:45:00Z","v":16055,"vw":3.432511},{"c":3.435,"h":3.44,"l":3.43,"n":190,"o":3.435,"t":"2026-09-25T19:00:00Z","v":11902,"vw":3.436355},{"c":3.42,"h":3.44,"l":3.415,"n":273,"o":3.435,"t":"2026-09-25T19:15:00Z","v":33825,"vw":3.425461},{"c":3.375,"h":3.425,"l":3.375,"n":401,"o":3.42,"t":"2026-09-25T19:30:00Z","v":80264,"vw":3.401918},{"c":3.365,"h":3.395,"l":3.34,"n":969,"o":3.375,"t":"2026-09-25T19:45:00Z","v":147889,"vw":3.363954},{"c":3.37,"h":3.37,"l":3.37,"n":6,"o":3.37,"t":"2026-09-25T20:00:00Z","v":65803,"vw":3.37},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-25T21:30:00Z","v":100,"vw":3.38},{"c":3.4,"h":3.4,"l":3.4,"n":4,"o":3.4,"t":"2026-09-28T08:00:00Z","v":310,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-09-28T08:45:00Z","v":444,"vw":3.4},{"c":3.3501,"h":3.3501,"l":3.3501,"n":1,"o":3.3501,"t":"2026-09-28T10:00:00Z","v":1000,"vw":3.3501},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-09-28T11:00:00Z","v":130,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-09-28T12:45:00Z","v":309,"vw":3.35},{"c":3.36,"h":3.38,"l":3.32,"n":48,"o":3.32,"t":"2026-09-28T13:15:00Z","v":20019,"vw":3.355808},{"c":3.265,"h":3.35,"l":3.21,"n":533,"o":3.35,"t":"2026-09-28T13:30:00Z","v":257269,"vw":3.285015},{"c":3.276,"h":3.28,"l":3.235,"n":228,"o":3.265,"t":"2026-09-28T13:45:00Z","v":84594,"vw":3.255203},{"c":3.305,"h":3.325,"l":3.28,"n":168,"o":3.28,"t":"2026-09-28T14:00:00Z","v":16241,"vw":3.307023},{"c":3.355,"h":3.365,"l":3.3018,"n":344,"o":3.305,"t":"2026-09-28T14:15:00Z","v":70495,"vw":3.339769},{"c":3.325,"h":3.355,"l":3.325,"n":217,"o":3.355,"t":"2026-09-28T14:30:00Z","v":46018,"vw":3.344988},{"c":3.345,"h":3.345,"l":3.31,"n":146,"o":3.325,"t":"2026-09-28T14:45:00Z","v":16373,"vw":3.327004},{"c":3.375,"h":3.38,"l":3.34,"n":343,"o":3.34,"t":"2026-09-28T15:00:00Z","v":65191,"vw":3.355173},{"c":3.375,"h":3.38,"l":3.37,"n":41,"o":3.375,"t":"2026-09-28T15:15:00Z","v":4802,"vw":3.373238},{"c":3.37,"h":3.375,"l":3.37,"n":95,"o":3.375,"t":"2026-09-28T15:30:00Z","v":10172,"vw":3.371463},{"c":3.375,"h":3.375,"l":3.37,"n":71,"o":3.37,"t":"2026-09-28T15:45:00Z","v":3935,"vw":3.372286},{"c":3.3901,"h":3.415,"l":3.375,"n":272,"o":3.38,"t":"2026-09-28T16:00:00Z","v":74520,"vw":3.394756},{"c":3.445,"h":3.452,"l":3.395,"n":227,"o":3.395,"t":"2026-09-28T16:15:00Z","v":40904,"vw":3.431325},{"c":3.4,"h":3.45,"l":3.4,"n":113,"o":3.44,"t":"2026-09-28T16:30:00Z","v":12608,"vw":3.422339},{"c":3.38,"h":3.39,"l":3.38,"n":33,"o":3.39,"t":"2026-09-28T16:45:00Z","v":3323,"vw":3.386087},{"c":3.4,"h":3.4,"l":3.38,"n":127,"o":3.385,"t":"2026-09-28T17:00:00Z","v":8969,"vw":3.392299},{"c":3.385,"h":3.41,"l":3.38,"n":52,"o":3.4,"t":"2026-09-28T17:15:00Z","v":4961,"vw":3.393245},{"c":3.375,"h":3.385,"l":3.375,"n":38,"o":3.385,"t":"2026-09-28T17:30:00Z","v":3350,"vw":3.380302},{"c":3.375,"h":3.375,"l":3.365,"n":100,"o":3.375,"t":"2026-09-28T17:45:00Z","v":16821,"vw":3.367808},{"c":3.355,"h":3.375,"l":3.35,"n":183,"o":3.375,"t":"2026-09-28T18:00:00Z","v":35760,"vw":3.368673},{"c":3.34,"h":3.355,"l":3.34,"n":60,"o":3.355,"t":"2026-09-28T18:15:00Z","v":9004,"vw":3.350212},{"c":3.34,"h":3.345,"l":3.33,"n":93,"o":3.34,"t":"2026-09-28T18:30:00Z","v":33975,"vw":3.339718},{"c":3.335,"h":3.34,"l":3.33,"n":105,"o":3.335,"t":"2026-09-28T18:45:00Z","v":6701,"vw":3.33578},{"c":3.305,"h":3.335,"l":3.305,"n":266,"o":3.335,"t":"2026-09-28T19:00:00Z","v":38225,"vw":3.317897},{"c":3.305,"h":3.315,"l":3.3,"n":148,"o":3.3023,"t":"2026-09-28T19:15:00Z","v":15189,"vw":3.307961},{"c":3.305,"h":3.3138,"l":3.305,"n":212,"o":3.305,"t":"2026-09-28T19:30:00Z","v":47527,"vw":3.308202},{"c":3.305,"h":3.32,"l":3.3,"n":617,"o":3.305,"t":"2026-09-28T19:45:00Z","v":59035,"vw":3.310032},{"c":3.35,"h":3.35,"l":3.31,"n":9,"o":3.31,"t":"2026-09-28T20:00:00Z","v":57069,"vw":3.31014},{"c":3.39,"h":3.39,"l":3.3,"n":6,"o":3.3,"t":"2026-09-28T20:15:00Z","v":4000,"vw":3.32068},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-09-28T23:45:00Z","v":150,"vw":3.3},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-09-29T12:45:00Z","v":200,"vw":3.37},{"c":3.3,"h":3.31,"l":3.3,"n":7,"o":3.31,"t":"2026-09-29T13:15:00Z","v":1101,"vw":3.300909},{"c":3.315,"h":3.325,"l":3.27,"n":258,"o":3.325,"t":"2026-09-29T13:30:00Z","v":63477,"vw":3.302175},{"c":3.325,"h":3.325,"l":3.309,"n":45,"o":3.309,"t":"2026-09-29T13:45:00Z","v":14073,"vw":3.319146},{"c":3.345,"h":3.345,"l":3.32,"n":66,"o":3.325,"t":"2026-09-29T14:00:00Z","v":5464,"vw":3.334365},{"c":3.365,"h":3.375,"l":3.345,"n":122,"o":3.345,"t":"2026-09-29T14:15:00Z","v":15703,"vw":3.358938},{"c":3.35,"h":3.365,"l":3.35,"n":77,"o":3.36,"t":"2026-09-29T14:30:00Z","v":9364,"vw":3.35744},{"c":3.325,"h":3.355,"l":3.325,"n":111,"o":3.355,"t":"2026-09-29T14:45:00Z","v":14024,"vw":3.337863},{"c":3.325,"h":3.325,"l":3.32,"n":61,"o":3.325,"t":"2026-09-29T15:00:00Z","v":4865,"vw":3.323995},{"c":3.315,"h":3.325,"l":3.31,"n":87,"o":3.325,"t":"2026-09-29T15:15:00Z","v":14881,"vw":3.321965},{"c":3.325,"h":3.33,"l":3.315,"n":84,"o":3.315,"t":"2026-09-29T15:30:00Z","v":7369,"vw":3.322766},{"c":3.315,"h":3.335,"l":3.315,"n":141,"o":3.3251,"t":"2026-09-29T15:45:00Z","v":13230,"vw":3.325659},{"c":3.305,"h":3.3155,"l":3.305,"n":75,"o":3.315,"t":"2026-09-29T16:00:00Z","v":8372,"vw":3.312582},{"c":3.3069,"h":3.31,"l":3.3,"n":53,"o":3.305,"t":"2026-09-29T16:15:00Z","v":2358,"vw":3.304085},{"c":3.31,"h":3.31,"l":3.31,"n":10,"o":3.31,"t":"2026-09-29T16:30:00Z","v":539,"vw":3.31},{"c":3.305,"h":3.31,"l":3.3,"n":43,"o":3.31,"t":"2026-09-29T16:45:00Z","v":2435,"vw":3.303406},{"c":3.295,"h":3.31,"l":3.29,"n":275,"o":3.3,"t":"2026-09-29T17:00:00Z","v":50729,"vw":3.300083},{"c":3.305,"h":3.31,"l":3.295,"n":89,"o":3.295,"t":"2026-09-29T17:15:00Z","v":18679,"vw":3.299224},{"c":3.315,"h":3.32,"l":3.305,"n":120,"o":3.305,"t":"2026-09-29T17:30:00Z","v":11375,"vw":3.311172},{"c":3.32,"h":3.32,"l":3.31,"n":50,"o":3.315,"t":"2026-09-29T17:45:00Z","v":5145,"vw":3.315244},{"c":3.335,"h":3.335,"l":3.32,"n":84,"o":3.32,"t":"2026-09-29T18:00:00Z","v":8296,"vw":3.327379},{"c":3.335,"h":3.335,"l":3.32,"n":123,"o":3.33,"t":"2026-09-29T18:15:00Z","v":16799,"vw":3.329136},{"c":3.325,"h":3.33,"l":3.32,"n":107,"o":3.33,"t":"2026-09-29T18:30:00Z","v":8072,"vw":3.327468},{"c":3.325,"h":3.33,"l":3.3201,"n":97,"o":3.325,"t":"2026-09-29T18:45:00Z","v":5849,"vw":3.324731},{"c":3.335,"h":3.335,"l":3.325,"n":106,"o":3.33,"t":"2026-09-29T19:00:00Z","v":9323,"vw":3.331767},{"c":3.35,"h":3.36,"l":3.334,"n":211,"o":3.334,"t":"2026-09-29T19:15:00Z","v":18702,"vw":3.347984},{"c":3.35,"h":3.35,"l":3.345,"n":168,"o":3.35,"t":"2026-09-29T19:30:00Z","v":7801,"vw":3.34664},{"c":3.33,"h":3.345,"l":3.31,"n":699,"o":3.345,"t":"2026-09-29T19:45:00Z","v":77275,"vw":3.329816},{"c":3.35,"h":3.37,"l":3.32,"n":8,"o":3.32,"t":"2026-09-29T20:00:00Z","v":75557,"vw":3.320213},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-09-29T20:15:00Z","v":48231,"vw":3.32},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-09-30T08:00:00Z","v":159,"vw":3.32},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-09-30T11:45:00Z","v":100,"vw":3.26},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-09-30T13:00:00Z","v":200,"vw":3.44},{"c":3.334,"h":3.38,"l":3.319,"n":208,"o":3.36,"t":"2026-09-30T13:30:00Z","v":19023,"vw":3.349184},{"c":3.38,"h":3.38,"l":3.33,"n":127,"o":3.335,"t":"2026-09-30T13:45:00Z","v":20204,"vw":3.350181},{"c":3.375,"h":3.405,"l":3.372,"n":100,"o":3.375,"t":"2026-09-30T14:00:00Z","v":13659,"vw":3.386076},{"c":3.38,"h":3.39,"l":3.375,"n":98,"o":3.375,"t":"2026-09-30T14:15:00Z","v":10858,"vw":3.381059},{"c":3.41,"h":3.415,"l":3.3818,"n":136,"o":3.385,"t":"2026-09-30T14:30:00Z","v":22458,"vw":3.404434},{"c":3.395,"h":3.405,"l":3.385,"n":136,"o":3.405,"t":"2026-09-30T14:45:00Z","v":26564,"vw":3.393229},{"c":3.405,"h":3.405,"l":3.395,"n":109,"o":3.395,"t":"2026-09-30T15:00:00Z","v":5440,"vw":3.398106},{"c":3.375,"h":3.41,"l":3.375,"n":142,"o":3.405,"t":"2026-09-30T15:15:00Z","v":35305,"vw":3.390004},{"c":3.38,"h":3.38,"l":3.37,"n":65,"o":3.375,"t":"2026-09-30T15:30:00Z","v":8760,"vw":3.375378},{"c":3.375,"h":3.38,"l":3.374,"n":90,"o":3.375,"t":"2026-09-30T15:45:00Z","v":5875,"vw":3.376659},{"c":3.36,"h":3.375,"l":3.36,"n":90,"o":3.375,"t":"2026-09-30T16:00:00Z","v":7104,"vw":3.366222},{"c":3.36,"h":3.365,"l":3.355,"n":75,"o":3.355,"t":"2026-09-30T16:15:00Z","v":7470,"vw":3.360078},{"c":3.375,"h":3.375,"l":3.355,"n":136,"o":3.36,"t":"2026-09-30T16:30:00Z","v":11988,"vw":3.365938},{"c":3.365,"h":3.375,"l":3.36,"n":96,"o":3.375,"t":"2026-09-30T16:45:00Z","v":21622,"vw":3.364987},{"c":3.355,"h":3.36,"l":3.35,"n":99,"o":3.36,"t":"2026-09-30T17:00:00Z","v":10726,"vw":3.35598},{"c":3.33,"h":3.35,"l":3.33,"n":130,"o":3.35,"t":"2026-09-30T17:15:00Z","v":9418,"vw":3.340694},{"c":3.322,"h":3.335,"l":3.32,"n":64,"o":3.335,"t":"2026-09-30T17:30:00Z","v":4358,"vw":3.329056},{"c":3.315,"h":3.3253,"l":3.315,"n":92,"o":3.325,"t":"2026-09-30T17:45:00Z","v":21342,"vw":3.320385},{"c":3.325,"h":3.325,"l":3.315,"n":162,"o":3.32,"t":"2026-09-30T18:00:00Z","v":18945,"vw":3.321109},{"c":3.32,"h":3.33,"l":3.32,"n":104,"o":3.325,"t":"2026-09-30T18:15:00Z","v":6957,"vw":3.321218},{"c":3.32,"h":3.325,"l":3.3102,"n":89,"o":3.32,"t":"2026-09-30T18:30:00Z","v":7017,"vw":3.319848},{"c":3.34,"h":3.34,"l":3.31,"n":186,"o":3.312,"t":"2026-09-30T18:45:00Z","v":18212,"vw":3.321586},{"c":3.335,"h":3.345,"l":3.335,"n":189,"o":3.34,"t":"2026-09-30T19:00:00Z","v":12588,"vw":3.340979},{"c":3.34,"h":3.34,"l":3.335,"n":82,"o":3.335,"t":"2026-09-30T19:15:00Z","v":3554,"vw":3.337251},{"c":3.335,"h":3.34,"l":3.33,"n":154,"o":3.335,"t":"2026-09-30T19:30:00Z","v":8973,"vw":3.334202},{"c":3.325,"h":3.335,"l":3.32,"n":610,"o":3.335,"t":"2026-09-30T19:45:00Z","v":37536,"vw":3.327659},{"c":3.385,"h":3.385,"l":3.33,"n":7,"o":3.33,"t":"2026-09-30T20:00:00Z","v":53380,"vw":3.330515},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-09-30T20:15:00Z","v":117426,"vw":3.33},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-01T08:45:00Z","v":209,"vw":3.3},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-01T12:45:00Z","v":200,"vw":3.44},{"c":3.335,"h":3.45,"l":3.33,"n":234,"o":3.35,"t":"2026-10-01T13:30:00Z","v":24625,"vw":3.358769},{"c":3.31,"h":3.3425,"l":3.31,"n":208,"o":3.34,"t":"2026-10-01T13:45:00Z","v":28505,"vw":3.328924},{"c":3.32,"h":3.33,"l":3.3,"n":136,"o":3.315,"t":"2026-10-01T14:00:00Z","v":15746,"vw":3.319761},{"c":3.29,"h":3.325,"l":3.275,"n":216,"o":3.32,"t":"2026-10-01T14:15:00Z","v":42179,"vw":3.288752},{"c":3.28,"h":3.29,"l":3.28,"n":114,"o":3.29,"t":"2026-10-01T14:30:00Z","v":6369,"vw":3.283288},{"c":3.27,"h":3.29,"l":3.265,"n":186,"o":3.29,"t":"2026-10-01T14:45:00Z","v":22597,"vw":3.270942},{"c":3.28,"h":3.2899,"l":3.275,"n":189,"o":3.275,"t":"2026-10-01T15:00:00Z","v":19068,"vw":3.281335},{"c":3.275,"h":3.28,"l":3.27,"n":112,"o":3.278,"t":"2026-10-01T15:15:00Z","v":6697,"vw":3.274259},{"c":3.265,"h":3.275,"l":3.26,"n":138,"o":3.27,"t":"2026-10-01T15:30:00Z","v":8851,"vw":3.266843},{"c":3.25,"h":3.265,"l":3.25,"n":149,"o":3.265,"t":"2026-10-01T15:45:00Z","v":19491,"vw":3.255676},{"c":3.235,"h":3.255,"l":3.225,"n":234,"o":3.25,"t":"2026-10-01T16:00:00Z","v":37992,"vw":3.238122},{"c":3.245,"h":3.25,"l":3.23,"n":165,"o":3.235,"t":"2026-10-01T16:15:00Z","v":33957,"vw":3.24023},{"c":3.24,"h":3.25,"l":3.22,"n":297,"o":3.245,"t":"2026-10-01T16:30:00Z","v":64385,"vw":3.233967},{"c":3.235,"h":3.24,"l":3.23,"n":130,"o":3.2342,"t":"2026-10-01T16:45:00Z","v":20286,"vw":3.233625},{"c":3.24,"h":3.24,"l":3.23,"n":85,"o":3.23,"t":"2026-10-01T17:00:00Z","v":15405,"vw":3.236067},{"c":3.26,"h":3.265,"l":3.23,"n":178,"o":3.235,"t":"2026-10-01T17:15:00Z","v":25462,"vw":3.254626},{"c":3.245,"h":3.28,"l":3.24,"n":245,"o":3.26,"t":"2026-10-01T17:30:00Z","v":38856,"vw":3.256177},{"c":3.275,"h":3.28,"l":3.245,"n":144,"o":3.245,"t":"2026-10-01T17:45:00Z","v":39968,"vw":3.259174},{"c":3.29,"h":3.295,"l":3.275,"n":133,"o":3.2764,"t":"2026-10-01T18:00:00Z","v":18509,"vw":3.287877},{"c":3.295,"h":3.3,"l":3.285,"n":115,"o":3.29,"t":"2026-10-01T18:15:00Z","v":10324,"vw":3.292838},{"c":3.295,"h":3.3,"l":3.29,"n":86,"o":3.295,"t":"2026-10-01T18:30:00Z","v":4309,"vw":3.295},{"c":3.285,"h":3.3,"l":3.2801,"n":221,"o":3.295,"t":"2026-10-01T18:45:00Z","v":27799,"vw":3.291741},{"c":3.28,"h":3.29,"l":3.28,"n":108,"o":3.285,"t":"2026-10-01T19:00:00Z","v":6052,"vw":3.284559},{"c":3.285,"h":3.285,"l":3.28,"n":93,"o":3.285,"t":"2026-10-01T19:15:00Z","v":7171,"vw":3.284249},{"c":3.255,"h":3.285,"l":3.25,"n":312,"o":3.285,"t":"2026-10-01T19:30:00Z","v":63942,"vw":3.261872},{"c":3.245,"h":3.275,"l":3.24,"n":753,"o":3.255,"t":"2026-10-01T19:45:00Z","v":78529,"vw":3.25295},{"c":3.28,"h":3.28,"l":3.24,"n":16,"o":3.245,"t":"2026-10-01T20:00:00Z","v":41115,"vw":3.245352},{"c":3.27,"h":3.34,"l":3.26,"n":4,"o":3.34,"t":"2026-10-02T13:15:00Z","v":1400,"vw":3.275714},{"c":3.216,"h":3.3,"l":3.21,"n":119,"o":3.27,"t":"2026-10-02T13:30:00Z","v":47977,"vw":3.250517},{"c":3.236,"h":3.246,"l":3.216,"n":61,"o":3.216,"t":"2026-10-02T13:45:00Z","v":18046,"vw":3.234964},{"c":3.239,"h":3.245,"l":3.235,"n":41,"o":3.24,"t":"2026-10-02T14:00:00Z","v":4199,"vw":3.240186},{"c":3.235,"h":3.265,"l":3.23,"n":169,"o":3.23,"t":"2026-10-02T14:15:00Z","v":23675,"vw":3.247122},{"c":3.24,"h":3.24,"l":3.23,"n":48,"o":3.23,"t":"2026-10-02T14:30:00Z","v":2693,"vw":3.232668},{"c":3.21,"h":3.235,"l":3.21,"n":99,"o":3.235,"t":"2026-10-02T14:45:00Z","v":12492,"vw":3.223002},{"c":3.17,"h":3.21,"l":3.17,"n":230,"o":3.205,"t":"2026-10-02T15:00:00Z","v":46272,"vw":3.193426},{"c":3.19,"h":3.2,"l":3.165,"n":139,"o":3.17,"t":"2026-10-02T15:15:00Z","v":28617,"vw":3.181824},{"c":3.205,"h":3.21,"l":3.18,"n":105,"o":3.185,"t":"2026-10-02T15:30:00Z","v":13989,"vw":3.193138},{"c":3.19,"h":3.22,"l":3.175,"n":174,"o":3.205,"t":"2026-10-02T15:45:00Z","v":30477,"vw":3.19296},{"c":3.215,"h":3.215,"l":3.195,"n":74,"o":3.1962,"t":"2026-10-02T16:00:00Z","v":6739,"vw":3.200259},{"c":3.21,"h":3.2151,"l":3.21,"n":62,"o":3.215,"t":"2026-10-02T16:15:00Z","v":6406,"vw":3.213553},{"c":3.215,"h":3.22,"l":3.21,"n":31,"o":3.21,"t":"2026-10-02T16:30:00Z","v":1606,"vw":3.216517},{"c":3.205,"h":3.215,"l":3.2,"n":121,"o":3.21,"t":"2026-10-02T16:45:00Z","v":28070,"vw":3.205035},{"c":3.205,"h":3.21,"l":3.2,"n":95,"o":3.205,"t":"2026-10-02T17:00:00Z","v":9296,"vw":3.202628},{"c":3.205,"h":3.215,"l":3.205,"n":107,"o":3.205,"t":"2026-10-02T17:15:00Z","v":15188,"vw":3.21053},{"c":3.21,"h":3.21,"l":3.205,"n":38,"o":3.205,"t":"2026-10-02T17:30:00Z","v":2061,"vw":3.20759},{"c":3.21,"h":3.21,"l":3.205,"n":84,"o":3.205,"t":"2026-10-02T17:45:00Z","v":6671,"vw":3.208682},{"c":3.205,"h":3.21,"l":3.205,"n":25,"o":3.21,"t":"2026-10-02T18:00:00Z","v":1425,"vw":3.205806},{"c":3.215,"h":3.215,"l":3.205,"n":86,"o":3.205,"t":"2026-10-02T18:15:00Z","v":12428,"vw":3.210922},{"c":3.225,"h":3.23,"l":3.21,"n":120,"o":3.21,"t":"2026-10-02T18:30:00Z","v":13814,"vw":3.219896},{"c":3.22,"h":3.23,"l":3.215,"n":200,"o":3.225,"t":"2026-10-02T18:45:00Z","v":29463,"vw":3.220898},{"c":3.195,"h":3.225,"l":3.19,"n":223,"o":3.225,"t":"2026-10-02T19:00:00Z","v":21921,"vw":3.203897},{"c":3.215,"h":3.215,"l":3.19,"n":249,"o":3.2,"t":"2026-10-02T19:15:00Z","v":37430,"vw":3.202067},{"c":3.215,"h":3.22,"l":3.2144,"n":115,"o":3.215,"t":"2026-10-02T19:30:00Z","v":9294,"vw":3.216075},{"c":3.205,"h":3.225,"l":3.2,"n":741,"o":3.22,"t":"2026-10-02T19:45:00Z","v":104463,"vw":3.216114},{"c":3.22,"h":3.22,"l":3.2,"n":7,"o":3.2,"t":"2026-10-02T20:00:00Z","v":68806,"vw":3.200058},{"c":3.2,"h":3.2,"l":3.2,"n":4,"o":3.2,"t":"2026-10-05T08:30:00Z","v":1427,"vw":3.2},{"c":3.22,"h":3.22,"l":3.12,"n":17,"o":3.13,"t":"2026-10-05T13:15:00Z","v":1201,"vw":3.140036},{"c":3.185,"h":3.21,"l":3.175,"n":277,"o":3.21,"t":"2026-10-05T13:30:00Z","v":83104,"vw":3.193937},{"c":3.195,"h":3.196,"l":3.18,"n":175,"o":3.185,"t":"2026-10-05T13:45:00Z","v":33843,"vw":3.186778},{"c":3.22,"h":3.225,"l":3.195,"n":150,"o":3.195,"t":"2026-10-05T14:00:00Z","v":17483,"vw":3.207357},{"c":3.225,"h":3.24,"l":3.22,"n":278,"o":3.22,"t":"2026-10-05T14:15:00Z","v":35767,"vw":3.230429},{"c":3.235,"h":3.235,"l":3.21,"n":261,"o":3.225,"t":"2026-10-05T14:30:00Z","v":26428,"vw":3.221541},{"c":3.22,"h":3.235,"l":3.205,"n":307,"o":3.235,"t":"2026-10-05T14:45:00Z","v":39898,"vw":3.217344},{"c":3.225,"h":3.23,"l":3.22,"n":115,"o":3.225,"t":"2026-10-05T15:00:00Z","v":5949,"vw":3.223055},{"c":3.235,"h":3.25,"l":3.225,"n":235,"o":3.225,"t":"2026-10-05T15:15:00Z","v":30018,"vw":3.236354},{"c":3.235,"h":3.24,"l":3.23,"n":65,"o":3.23,"t":"2026-10-05T15:30:00Z","v":5827,"vw":3.231607},{"c":3.24,"h":3.24,"l":3.23,"n":109,"o":3.235,"t":"2026-10-05T15:45:00Z","v":8181,"vw":3.233662},{"c":3.21,"h":3.235,"l":3.21,"n":170,"o":3.235,"t":"2026-10-05T16:00:00Z","v":20265,"vw":3.220705},{"c":3.185,"h":3.21,"l":3.18,"n":124,"o":3.21,"t":"2026-10-05T16:15:00Z","v":12153,"vw":3.193134},{"c":3.175,"h":3.19,"l":3.175,"n":92,"o":3.185,"t":"2026-10-05T16:30:00Z","v":10598,"vw":3.181167},{"c":3.175,"h":3.196,"l":3.17,"n":226,"o":3.175,"t":"2026-10-05T16:45:00Z","v":20595,"vw":3.183329},{"c":3.175,"h":3.1799,"l":3.17,"n":48,"o":3.1799,"t":"2026-10-05T17:00:00Z","v":6127,"vw":3.175142},{"c":3.16,"h":3.175,"l":3.16,"n":152,"o":3.175,"t":"2026-10-05T17:15:00Z","v":13046,"vw":3.168251},{"c":3.16,"h":3.17,"l":3.155,"n":207,"o":3.165,"t":"2026-10-05T17:30:00Z","v":17955,"vw":3.160437},{"c":3.165,"h":3.17,"l":3.16,"n":119,"o":3.17,"t":"2026-10-05T17:45:00Z","v":7659,"vw":3.162608},{"c":3.165,"h":3.165,"l":3.155,"n":150,"o":3.16,"t":"2026-10-05T18:00:00Z","v":20625,"vw":3.159425},{"c":3.175,"h":3.1777,"l":3.16,"n":166,"o":3.165,"t":"2026-10-05T18:15:00Z","v":25344,"vw":3.166173},{"c":3.185,"h":3.19,"l":3.175,"n":246,"o":3.175,"t":"2026-10-05T18:30:00Z","v":38192,"vw":3.18124},{"c":3.205,"h":3.205,"l":3.18,"n":187,"o":3.185,"t":"2026-10-05T18:45:00Z","v":23381,"vw":3.192028},{"c":3.215,"h":3.22,"l":3.195,"n":188,"o":3.205,"t":"2026-10-05T19:00:00Z","v":16040,"vw":3.203789},{"c":3.215,"h":3.22,"l":3.21,"n":126,"o":3.22,"t":"2026-10-05T19:15:00Z","v":6845,"vw":3.217073},{"c":3.215,"h":3.22,"l":3.21,"n":270,"o":3.215,"t":"2026-10-05T19:30:00Z","v":13603,"vw":3.214322},{"c":3.205,"h":3.22,"l":3.19,"n":890,"o":3.22,"t":"2026-10-05T19:45:00Z","v":82748,"vw":3.197875},{"c":3.22,"h":3.22,"l":3.19,"n":13,"o":3.19,"t":"2026-10-05T20:00:00Z","v":67786,"vw":3.190628},{"c":3.21,"h":3.21,"l":3.21,"n":4,"o":3.21,"t":"2026-10-05T20:30:00Z","v":3025,"vw":3.21},{"c":3.21,"h":3.21,"l":3.21,"n":4,"o":3.21,"t":"2026-10-05T22:15:00Z","v":5212,"vw":3.21},{"c":3.206,"h":3.25,"l":3.2,"n":269,"o":3.21,"t":"2026-10-06T13:30:00Z","v":53736,"vw":3.219633},{"c":3.195,"h":3.21,"l":3.1901,"n":138,"o":3.205,"t":"2026-10-06T13:45:00Z","v":16884,"vw":3.198915},{"c":3.145,"h":3.2,"l":3.135,"n":282,"o":3.2,"t":"2026-10-06T14:00:00Z","v":66147,"vw":3.163232},{"c":3.125,"h":3.15,"l":3.125,"n":107,"o":3.1499,"t":"2026-10-06T14:15:00Z","v":36694,"vw":3.142194},{"c":3.16,"h":3.18,"l":3.11,"n":229,"o":3.125,"t":"2026-10-06T14:30:00Z","v":64367,"vw":3.134291},{"c":3.145,"h":3.165,"l":3.14,"n":161,"o":3.16,"t":"2026-10-06T14:45:00Z","v":27840,"vw":3.151207},{"c":3.145,"h":3.16,"l":3.14,"n":107,"o":3.15,"t":"2026-10-06T15:00:00Z","v":18657,"vw":3.150086},{"c":3.145,"h":3.15,"l":3.14,"n":48,"o":3.15,"t":"2026-10-06T15:15:00Z","v":3341,"vw":3.14493},{"c":3.135,"h":3.18,"l":3.135,"n":210,"o":3.145,"t":"2026-10-06T15:30:00Z","v":27767,"vw":3.152073},{"c":3.13,"h":3.138,"l":3.12,"n":110,"o":3.138,"t":"2026-10-06T15:45:00Z","v":17556,"vw":3.127208},{"c":3.145,"h":3.155,"l":3.135,"n":173,"o":3.135,"t":"2026-10-06T16:00:00Z","v":20512,"vw":3.144635},{"c":3.14,"h":3.145,"l":3.14,"n":133,"o":3.14,"t":"2026-10-06T16:15:00Z","v":17849,"vw":3.14049},{"c":3.13,"h":3.14,"l":3.13,"n":140,"o":3.14,"t":"2026-10-06T16:30:00Z","v":29736,"vw":3.134229},{"c":3.125,"h":3.1377,"l":3.125,"n":224,"o":3.135,"t":"2026-10-06T16:45:00Z","v":34195,"vw":3.130334},{"c":3.12,"h":3.125,"l":3.12,"n":75,"o":3.12,"t":"2026-10-06T17:00:00Z","v":3925,"vw":3.121667},{"c":3.13,"h":3.145,"l":3.125,"n":181,"o":3.125,"t":"2026-10-06T17:15:00Z","v":25950,"vw":3.135002},{"c":3.13,"h":3.14,"l":3.13,"n":80,"o":3.13,"t":"2026-10-06T17:30:00Z","v":9245,"vw":3.134433},{"c":3.115,"h":3.13,"l":3.11,"n":177,"o":3.13,"t":"2026-10-06T17:45:00Z","v":19041,"vw":3.122971},{"c":3.116,"h":3.12,"l":3.11,"n":123,"o":3.11,"t":"2026-10-06T18:00:00Z","v":13854,"vw":3.11438},{"c":3.11,"h":3.1199,"l":3.105,"n":162,"o":3.115,"t":"2026-10-06T18:15:00Z","v":28170,"vw":3.112122},{"c":3.1,"h":3.11,"l":3.1,"n":157,"o":3.11,"t":"2026-10-06T18:30:00Z","v":25733,"vw":3.104164},{"c":3.11,"h":3.116,"l":3.09,"n":344,"o":3.1,"t":"2026-10-06T18:45:00Z","v":63530,"vw":3.104767},{"c":3.105,"h":3.115,"l":3.1,"n":145,"o":3.115,"t":"2026-10-06T19:00:00Z","v":24047,"vw":3.107646},{"c":3.105,"h":3.11,"l":3.1,"n":238,"o":3.105,"t":"2026-10-06T19:15:00Z","v":54907,"vw":3.102169},{"c":3.115,"h":3.115,"l":3.1,"n":240,"o":3.105,"t":"2026-10-06T19:30:00Z","v":26732,"vw":3.10495},{"c":3.12,"h":3.13,"l":3.105,"n":651,"o":3.11,"t":"2026-10-06T19:45:00Z","v":78402,"vw":3.1196},{"c":3.14,"h":3.14,"l":3.12,"n":11,"o":3.12,"t":"2026-10-06T20:00:00Z","v":69083,"vw":3.120058},{"c":3.05,"h":3.1,"l":3.05,"n":30,"o":3.1,"t":"2026-10-06T21:45:00Z","v":29880,"vw":3.06656},{"c":3.1,"h":3.1,"l":3.06,"n":7,"o":3.06,"t":"2026-10-06T22:00:00Z","v":12510,"vw":3.076678},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-10-06T23:00:00Z","v":2391,"vw":3.1},{"c":3.1,"h":3.11,"l":3.1,"n":3,"o":3.11,"t":"2026-10-07T08:00:00Z","v":1319,"vw":3.108352},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-07T08:15:00Z","v":1902,"vw":3.1},{"c":3.04,"h":3.09,"l":3.03,"n":370,"o":3.06,"t":"2026-10-07T13:30:00Z","v":128506,"vw":3.053993},{"c":3.05,"h":3.055,"l":3.025,"n":340,"o":3.035,"t":"2026-10-07T13:45:00Z","v":98705,"vw":3.043319},{"c":3.055,"h":3.07,"l":3.05,"n":380,"o":3.05,"t":"2026-10-07T14:00:00Z","v":70468,"vw":3.057735},{"c":3.06,"h":3.08,"l":3.05,"n":267,"o":3.055,"t":"2026-10-07T14:15:00Z","v":28772,"vw":3.065026},{"c":3.07,"h":3.08,"l":3.05,"n":272,"o":3.06,"t":"2026-10-07T14:30:00Z","v":54067,"vw":3.065301},{"c":3.07,"h":3.08,"l":3.06,"n":259,"o":3.07,"t":"2026-10-07T14:45:00Z","v":33602,"vw":3.06798},{"c":3.07,"h":3.076,"l":3.07,"n":113,"o":3.075,"t":"2026-10-07T15:00:00Z","v":15099,"vw":3.073077},{"c":3.07,"h":3.075,"l":3.07,"n":141,"o":3.0701,"t":"2026-10-07T15:15:00Z","v":14724,"vw":3.070624},{"c":3.075,"h":3.08,"l":3.07,"n":219,"o":3.075,"t":"2026-10-07T15:30:00Z","v":22158,"vw":3.076646},{"c":3.085,"h":3.09,"l":3.075,"n":202,"o":3.08,"t":"2026-10-07T15:45:00Z","v":15822,"vw":3.082783},{"c":3.085,"h":3.09,"l":3.075,"n":199,"o":3.085,"t":"2026-10-07T16:00:00Z","v":26122,"vw":3.080381},{"c":3.085,"h":3.085,"l":3.08,"n":152,"o":3.085,"t":"2026-10-07T16:15:00Z","v":11094,"vw":3.083779},{"c":3.08,"h":3.085,"l":3.08,"n":100,"o":3.085,"t":"2026-10-07T16:30:00Z","v":6700,"vw":3.081241},{"c":3.085,"h":3.085,"l":3.08,"n":80,"o":3.0819,"t":"2026-10-07T16:45:00Z","v":5617,"vw":3.081264},{"c":3.09,"h":3.095,"l":3.075,"n":305,"o":3.08,"t":"2026-10-07T17:00:00Z","v":40128,"vw":3.084248},{"c":3.08,"h":3.1,"l":3.08,"n":134,"o":3.095,"t":"2026-10-07T17:15:00Z","v":14173,"vw":3.088887},{"c":3.07,"h":3.08,"l":3.07,"n":169,"o":3.08,"t":"2026-10-07T17:30:00Z","v":14086,"vw":3.075661},{"c":3.1,"h":3.11,"l":3.075,"n":344,"o":3.075,"t":"2026-10-07T17:45:00Z","v":83848,"vw":3.095624},{"c":3.105,"h":3.115,"l":3.1,"n":156,"o":3.105,"t":"2026-10-07T18:00:00Z","v":16492,"vw":3.107991},{"c":3.105,"h":3.11,"l":3.095,"n":268,"o":3.105,"t":"2026-10-07T18:15:00Z","v":37571,"vw":3.10104},{"c":3.105,"h":3.11,"l":3.1,"n":49,"o":3.105,"t":"2026-10-07T18:30:00Z","v":3660,"vw":3.100971},{"c":3.09,"h":3.11,"l":3.09,"n":267,"o":3.105,"t":"2026-10-07T18:45:00Z","v":34929,"vw":3.105337},{"c":3.095,"h":3.105,"l":3.085,"n":331,"o":3.1,"t":"2026-10-07T19:00:00Z","v":52493,"vw":3.094402},{"c":3.1,"h":3.1,"l":3.09,"n":247,"o":3.095,"t":"2026-10-07T19:15:00Z","v":22866,"vw":3.093867},{"c":3.095,"h":3.1,"l":3.09,"n":248,"o":3.095,"t":"2026-10-07T19:30:00Z","v":20108,"vw":3.094997},{"c":3.105,"h":3.11,"l":3.095,"n":677,"o":3.1,"t":"2026-10-07T19:45:00Z","v":66003,"vw":3.103909},{"c":3.12,"h":3.12,"l":3.11,"n":14,"o":3.11,"t":"2026-10-07T20:00:00Z","v":70978,"vw":3.110071},{"c":3.4109,"h":3.4109,"l":3.4109,"n":1,"o":3.4109,"t":"2026-10-08T09:00:00Z","v":100,"vw":3.4109},{"c":3.085,"h":3.13,"l":3.075,"n":164,"o":3.08,"t":"2026-10-08T13:30:00Z","v":47407,"vw":3.089681},{"c":3.116,"h":3.12,"l":3.07,"n":282,"o":3.08,"t":"2026-10-08T13:45:00Z","v":54739,"vw":3.099592},{"c":3.105,"h":3.115,"l":3.095,"n":149,"o":3.115,"t":"2026-10-08T14:00:00Z","v":17540,"vw":3.103306},{"c":3.085,"h":3.115,"l":3.08,"n":224,"o":3.11,"t":"2026-10-08T14:15:00Z","v":35171,"vw":3.101196},{"c":3.095,"h":3.096,"l":3.08,"n":247,"o":3.085,"t":"2026-10-08T14:30:00Z","v":22426,"vw":3.090295},{"c":3.085,"h":3.1,"l":3.08,"n":172,"o":3.095,"t":"2026-10-08T14:45:00Z","v":11742,"vw":3.089257},{"c":3.085,"h":3.086,"l":3.08,"n":234,"o":3.085,"t":"2026-10-08T15:00:00Z","v":16028,"vw":3.081328},{"c":3.075,"h":3.085,"l":3.075,"n":208,"o":3.08,"t":"2026-10-08T15:15:00Z","v":13740,"vw":3.07824},{"c":3.075,"h":3.08,"l":3.07,"n":136,"o":3.08,"t":"2026-10-08T15:30:00Z","v":8682,"vw":3.074025},{"c":3.07,"h":3.08,"l":3.07,"n":95,"o":3.075,"t":"2026-10-08T15:45:00Z","v":6136,"vw":3.075096},{"c":3.07,"h":3.08,"l":3.07,"n":107,"o":3.0799,"t":"2026-10-08T16:00:00Z","v":5819,"vw":3.072754},{"c":3.07,"h":3.095,"l":3.07,"n":182,"o":3.075,"t":"2026-10-08T16:15:00Z","v":14610,"vw":3.08366},{"c":3.085,"h":3.09,"l":3.07,"n":155,"o":3.07,"t":"2026-10-08T16:30:00Z","v":30343,"vw":3.075471},{"c":3.08,"h":3.085,"l":3.07,"n":132,"o":3.085,"t":"2026-10-08T16:45:00Z","v":12479,"vw":3.079168},{"c":3.07,"h":3.075,"l":3.06,"n":242,"o":3.075,"t":"2026-10-08T17:00:00Z","v":108428,"vw":3.069864},{"c":3.065,"h":3.09,"l":3.065,"n":173,"o":3.075,"t":"2026-10-08T17:15:00Z","v":26118,"vw":3.075807},{"c":3.07,"h":3.075,"l":3.06,"n":267,"o":3.07,"t":"2026-10-08T17:30:00Z","v":17344,"vw":3.067136},{"c":3.06,"h":3.075,"l":3.06,"n":105,"o":3.075,"t":"2026-10-08T17:45:00Z","v":25585,"vw":3.065023},{"c":3.055,"h":3.065,"l":3.05,"n":126,"o":3.065,"t":"2026-10-08T18:00:00Z","v":13042,"vw":3.058058},{"c":3.055,"h":3.065,"l":3.05,"n":219,"o":3.055,"t":"2026-10-08T18:15:00Z","v":43762,"vw":3.056771},{"c":3.05,"h":3.055,"l":3.045,"n":160,"o":3.05,"t":"2026-10-08T18:30:00Z","v":22137,"vw":3.049925},{"c":3.06,"h":3.065,"l":3.05,"n":191,"o":3.05,"t":"2026-10-08T18:45:00Z","v":39622,"vw":3.058295},{"c":3.06,"h":3.0651,"l":3.06,"n":383,"o":3.06,"t":"2026-10-08T19:00:00Z","v":31625,"vw":3.064086},{"c":3.07,"h":3.0777,"l":3.06,"n":229,"o":3.06,"t":"2026-10-08T19:15:00Z","v":25332,"vw":3.069708},{"c":3.07,"h":3.0754,"l":3.07,"n":233,"o":3.075,"t":"2026-10-08T19:30:00Z","v":18453,"vw":3.073804},{"c":3.085,"h":3.09,"l":3.07,"n":633,"o":3.07,"t":"2026-10-08T19:45:00Z","v":77296,"vw":3.082345},{"c":3.09,"h":3.09,"l":3.09,"n":10,"o":3.09,"t":"2026-10-08T20:00:00Z","v":345109,"vw":3.09},{"c":3.0915,"h":3.0915,"l":3.0915,"n":5,"o":3.0915,"t":"2026-10-08T23:30:00Z","v":354,"vw":3.0915},{"c":3.12,"h":3.12,"l":3.12,"n":4,"o":3.12,"t":"2026-10-09T13:00:00Z","v":398,"vw":3.12},{"c":3.12,"h":3.12,"l":3.06,"n":194,"o":3.1,"t":"2026-10-09T13:30:00Z","v":29713,"vw":3.098897},{"c":3.185,"h":3.19,"l":3.1199,"n":242,"o":3.1199,"t":"2026-10-09T13:45:00Z","v":57958,"vw":3.148034},{"c":3.17,"h":3.2,"l":3.16,"n":268,"o":3.185,"t":"2026-10-09T14:00:00Z","v":74959,"vw":3.190975},{"c":3.19,"h":3.195,"l":3.175,"n":172,"o":3.175,"t":"2026-10-09T14:15:00Z","v":23816,"vw":3.180674},{"c":3.175,"h":3.1877,"l":3.17,"n":160,"o":3.1823,"t":"2026-10-09T14:30:00Z","v":22814,"vw":3.17902},{"c":3.16,"h":3.175,"l":3.16,"n":74,"o":3.175,"t":"2026-10-09T14:45:00Z","v":17329,"vw":3.167515},{"c":3.155,"h":3.16,"l":3.15,"n":124,"o":3.16,"t":"2026-10-09T15:00:00Z","v":16514,"vw":3.152679},{"c":3.15,"h":3.165,"l":3.15,"n":193,"o":3.15,"t":"2026-10-09T15:15:00Z","v":33194,"vw":3.158234},{"c":3.145,"h":3.155,"l":3.145,"n":112,"o":3.155,"t":"2026-10-09T15:30:00Z","v":8507,"vw":3.15007},{"c":3.115,"h":3.14,"l":3.115,"n":129,"o":3.14,"t":"2026-10-09T15:45:00Z","v":11639,"vw":3.127657},{"c":3.125,"h":3.125,"l":3.115,"n":110,"o":3.115,"t":"2026-10-09T16:00:00Z","v":7863,"vw":3.12006},{"c":3.115,"h":3.125,"l":3.115,"n":81,"o":3.125,"t":"2026-10-09T16:15:00Z","v":6121,"vw":3.117088},{"c":3.125,"h":3.1277,"l":3.115,"n":140,"o":3.115,"t":"2026-10-09T16:30:00Z","v":15029,"vw":3.12106},{"c":3.12,"h":3.13,"l":3.115,"n":142,"o":3.125,"t":"2026-10-09T16:45:00Z","v":16076,"vw":3.120257},{"c":3.115,"h":3.14,"l":3.115,"n":233,"o":3.125,"t":"2026-10-09T17:00:00Z","v":50760,"vw":3.125959},{"c":3.11,"h":3.12,"l":3.11,"n":65,"o":3.115,"t":"2026-10-09T17:15:00Z","v":7800,"vw":3.111214},{"c":3.105,"h":3.115,"l":3.105,"n":131,"o":3.115,"t":"2026-10-09T17:30:00Z","v":7220,"vw":3.109225},{"c":3.105,"h":3.11,"l":3.1,"n":103,"o":3.105,"t":"2026-10-09T17:45:00Z","v":6470,"vw":3.107888},{"c":3.13,"h":3.135,"l":3.1,"n":233,"o":3.1,"t":"2026-10-09T18:00:00Z","v":26709,"vw":3.112115},{"c":3.135,"h":3.14,"l":3.13,"n":68,"o":3.135,"t":"2026-10-09T18:15:00Z","v":2674,"vw":3.134436},{"c":3.135,"h":3.15,"l":3.13,"n":211,"o":3.135,"t":"2026-10-09T18:30:00Z","v":34091,"vw":3.141987},{"c":3.125,"h":3.14,"l":3.125,"n":94,"o":3.13,"t":"2026-10-09T18:45:00Z","v":9466,"vw":3.13227},{"c":3.125,"h":3.125,"l":3.12,"n":132,"o":3.124,"t":"2026-10-09T19:00:00Z","v":11260,"vw":3.121925},{"c":3.125,"h":3.125,"l":3.12,"n":131,"o":3.12,"t":"2026-10-09T19:15:00Z","v":6910,"vw":3.12215},{"c":3.12,"h":3.125,"l":3.12,"n":191,"o":3.125,"t":"2026-10-09T19:30:00Z","v":11231,"vw":3.121647},{"c":3.135,"h":3.15,"l":3.115,"n":955,"o":3.125,"t":"2026-10-09T19:45:00Z","v":89185,"vw":3.130297},{"c":3.13,"h":3.13,"l":3.13,"n":6,"o":3.13,"t":"2026-10-09T20:00:00Z","v":59356,"vw":3.13},{"c":3.125,"h":3.14,"l":3.109,"n":225,"o":3.11,"t":"2026-10-12T13:30:00Z","v":32449,"vw":3.123174},{"c":3.105,"h":3.124,"l":3.105,"n":112,"o":3.12,"t":"2026-10-12T13:45:00Z","v":15801,"vw":3.1168},{"c":3.095,"h":3.11,"l":3.055,"n":286,"o":3.1,"t":"2026-10-12T14:00:00Z","v":34768,"vw":3.09295},{"c":3.08,"h":3.09,"l":3.08,"n":153,"o":3.09,"t":"2026-10-12T14:15:00Z","v":11483,"vw":3.085055},{"c":3.075,"h":3.095,"l":3.075,"n":266,"o":3.085,"t":"2026-10-12T14:30:00Z","v":33614,"vw":3.087325},{"c":3.075,"h":3.08,"l":3.075,"n":156,"o":3.075,"t":"2026-10-12T14:45:00Z","v":8180,"vw":3.075678},{"c":3.105,"h":3.105,"l":3.07,"n":288,"o":3.075,"t":"2026-10-12T15:00:00Z","v":41435,"vw":3.082707},{"c":3.095,"h":3.105,"l":3.09,"n":165,"o":3.105,"t":"2026-10-12T15:15:00Z","v":21775,"vw":3.098861},{"c":3.095,"h":3.1,"l":3.09,"n":110,"o":3.095,"t":"2026-10-12T15:30:00Z","v":15297,"vw":3.092976},{"c":3.095,"h":3.1,"l":3.09,"n":93,"o":3.095,"t":"2026-10-12T15:45:00Z","v":11042,"vw":3.09328},{"c":3.095,"h":3.095,"l":3.09,"n":133,"o":3.09,"t":"2026-10-12T16:00:00Z","v":14183,"vw":3.091744},{"c":3.085,"h":3.095,"l":3.08,"n":176,"o":3.095,"t":"2026-10-12T16:15:00Z","v":23910,"vw":3.088882},{"c":3.085,"h":3.09,"l":3.085,"n":122,"o":3.085,"t":"2026-10-12T16:30:00Z","v":6593,"vw":3.085741},{"c":3.085,"h":3.09,"l":3.0811,"n":172,"o":3.085,"t":"2026-10-12T16:45:00Z","v":16946,"vw":3.085},{"c":3.085,"h":3.09,"l":3.085,"n":116,"o":3.085,"t":"2026-10-12T17:00:00Z","v":5876,"vw":3.085501},{"c":3.1001,"h":3.105,"l":3.085,"n":213,"o":3.085,"t":"2026-10-12T17:15:00Z","v":29692,"vw":3.095272},{"c":3.135,"h":3.135,"l":3.105,"n":220,"o":3.105,"t":"2026-10-12T17:30:00Z","v":30368,"vw":3.118504},{"c":3.155,"h":3.16,"l":3.13,"n":252,"o":3.13,"t":"2026-10-12T17:45:00Z","v":47822,"vw":3.139389},{"c":3.15,"h":3.16,"l":3.15,"n":110,"o":3.155,"t":"2026-10-12T18:00:00Z","v":11265,"vw":3.151716},{"c":3.185,"h":3.19,"l":3.15,"n":270,"o":3.155,"t":"2026-10-12T18:15:00Z","v":37506,"vw":3.165927},{"c":3.2,"h":3.2,"l":3.18,"n":200,"o":3.185,"t":"2026-10-12T18:30:00Z","v":43085,"vw":3.189247},{"c":3.18,"h":3.21,"l":3.18,"n":156,"o":3.2,"t":"2026-10-12T18:45:00Z","v":43414,"vw":3.196311},{"c":3.175,"h":3.185,"l":3.165,"n":197,"o":3.185,"t":"2026-10-12T19:00:00Z","v":22028,"vw":3.174905},{"c":3.175,"h":3.175,"l":3.17,"n":98,"o":3.175,"t":"2026-10-12T19:15:00Z","v":5279,"vw":3.173807},{"c":3.185,"h":3.185,"l":3.17,"n":253,"o":3.17,"t":"2026-10-12T19:30:00Z","v":33358,"vw":3.179361},{"c":3.155,"h":3.185,"l":3.155,"n":824,"o":3.18,"t":"2026-10-12T19:45:00Z","v":80967,"vw":3.166703},{"c":3.2,"h":3.2,"l":3.15,"n":13,"o":3.15,"t":"2026-10-12T20:00:00Z","v":77361,"vw":3.150324},{"c":3.2068,"h":3.2068,"l":3.2068,"n":1,"o":3.2068,"t":"2026-10-12T20:30:00Z","v":100,"vw":3.2068},{"c":3.16,"h":3.22,"l":3.14,"n":230,"o":3.14,"t":"2026-10-13T13:30:00Z","v":41326,"vw":3.156764},{"c":3.13,"h":3.1613,"l":3.125,"n":132,"o":3.1613,"t":"2026-10-13T13:45:00Z","v":15699,"vw":3.143562},{"c":3.13,"h":3.135,"l":3.13,"n":24,"o":3.135,"t":"2026-10-13T14:00:00Z","v":1252,"vw":3.1345},{"c":3.085,"h":3.13,"l":3.085,"n":215,"o":3.13,"t":"2026-10-13T14:15:00Z","v":16891,"vw":3.105226},{"c":3.09,"h":3.095,"l":3.075,"n":243,"o":3.085,"t":"2026-10-13T14:30:00Z","v":28144,"vw":3.087509},{"c":3.085,"h":3.09,"l":3.075,"n":233,"o":3.08,"t":"2026-10-13T14:45:00Z","v":24123,"vw":3.081482},{"c":3.085,"h":3.085,"l":3.08,"n":156,"o":3.085,"t":"2026-10-13T15:00:00Z","v":6743,"vw":3.083859},{"c":3.095,"h":3.095,"l":3.08,"n":202,"o":3.0881,"t":"2026-10-13T15:15:00Z","v":22346,"vw":3.086983},{"c":3.12,"h":3.125,"l":3.09,"n":192,"o":3.095,"t":"2026-10-13T15:30:00Z","v":20850,"vw":3.105933},{"c":3.115,"h":3.12,"l":3.11,"n":108,"o":3.12,"t":"2026-10-13T15:45:00Z","v":15963,"vw":3.116731},{"c":3.125,"h":3.128,"l":3.115,"n":144,"o":3.115,"t":"2026-10-13T16:00:00Z","v":13570,"vw":3.120473},{"c":3.125,"h":3.125,"l":3.12,"n":67,"o":3.125,"t":"2026-10-13T16:15:00Z","v":4688,"vw":3.124375},{"c":3.13,"h":3.13,"l":3.12,"n":62,"o":3.125,"t":"2026-10-13T16:30:00Z","v":6963,"vw":3.125301},{"c":3.12,"h":3.13,"l":3.12,"n":82,"o":3.13,"t":"2026-10-13T16:45:00Z","v":6001,"vw":3.12316},{"c":3.115,"h":3.12,"l":3.105,"n":218,"o":3.12,"t":"2026-10-13T17:00:00Z","v":20959,"vw":3.113977},{"c":3.112,"h":3.1181,"l":3.11,"n":105,"o":3.115,"t":"2026-10-13T17:15:00Z","v":6466,"vw":3.113755},{"c":3.115,"h":3.1199,"l":3.11,"n":99,"o":3.1199,"t":"2026-10-13T17:30:00Z","v":7038,"vw":3.115248},{"c":3.11,"h":3.115,"l":3.11,"n":92,"o":3.115,"t":"2026-10-13T17:45:00Z","v":5957,"vw":3.113025},{"c":3.125,"h":3.13,"l":3.11,"n":178,"o":3.11,"t":"2026-10-13T18:00:00Z","v":19188,"vw":3.11852},{"c":3.125,"h":3.125,"l":3.12,"n":77,"o":3.125,"t":"2026-10-13T18:15:00Z","v":6254,"vw":3.122592},{"c":3.125,"h":3.125,"l":3.12,"n":115,"o":3.12,"t":"2026-10-13T18:30:00Z","v":9318,"vw":3.122844},{"c":3.12,"h":3.125,"l":3.12,"n":103,"o":3.125,"t":"2026-10-13T18:45:00Z","v":7720,"vw":3.121998},{"c":3.125,"h":3.128,"l":3.12,"n":167,"o":3.12,"t":"2026-10-13T19:00:00Z","v":8953,"vw":3.122036},{"c":3.125,"h":3.125,"l":3.115,"n":226,"o":3.125,"t":"2026-10-13T19:15:00Z","v":21539,"vw":3.122427},{"c":3.125,"h":3.13,"l":3.12,"n":278,"o":3.12,"t":"2026-10-13T19:30:00Z","v":18009,"vw":3.123743},{"c":3.125,"h":3.14,"l":3.12,"n":822,"o":3.125,"t":"2026-10-13T19:45:00Z","v":72369,"vw":3.126379},{"c":3.17,"h":3.17,"l":3.12,"n":12,"o":3.12,"t":"2026-10-13T20:00:00Z","v":64909,"vw":3.120128},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-14T13:15:00Z","v":200,"vw":3.19},{"c":3.11,"h":3.11,"l":3.09,"n":64,"o":3.1,"t":"2026-10-14T13:30:00Z","v":10821,"vw":3.099299},{"c":3.09,"h":3.14,"l":3.09,"n":186,"o":3.115,"t":"2026-10-14T13:45:00Z","v":23837,"vw":3.113893},{"c":3.05,"h":3.095,"l":3.04,"n":443,"o":3.09,"t":"2026-10-14T14:00:00Z","v":119465,"vw":3.0581},{"c":3.04,"h":3.0599,"l":3.04,"n":234,"o":3.05,"t":"2026-10-14T14:15:00Z","v":37523,"vw":3.049654},{"c":3.05,"h":3.055,"l":3.035,"n":337,"o":3.04,"t":"2026-10-14T14:30:00Z","v":48200,"vw":3.045588},{"c":3.045,"h":3.045,"l":3.03,"n":208,"o":3.04,"t":"2026-10-14T14:45:00Z","v":23367,"vw":3.038899},{"c":3.015,"h":3.045,"l":3.01,"n":249,"o":3.045,"t":"2026-10-14T15:00:00Z","v":36169,"vw":3.029684},{"c":3.03,"h":3.045,"l":3.01,"n":245,"o":3.015,"t":"2026-10-14T15:15:00Z","v":50990,"vw":3.032845},{"c":3.03,"h":3.035,"l":3.02,"n":170,"o":3.0239,"t":"2026-10-14T15:30:00Z","v":19649,"vw":3.029026},{"c":3.01,"h":3.025,"l":3.01,"n":141,"o":3.025,"t":"2026-10-14T15:45:00Z","v":11326,"vw":3.019304},{"c":3,"h":3.015,"l":2.995,"n":408,"o":3.01,"t":"2026-10-14T16:00:00Z","v":58134,"vw":3.005489},{"c":2.98,"h":3,"l":2.98,"n":207,"o":3,"t":"2026-10-14T16:15:00Z","v":38977,"vw":2.988167},{"c":2.995,"h":2.995,"l":2.975,"n":209,"o":2.98,"t":"2026-10-14T16:30:00Z","v":24406,"vw":2.982185},{"c":3.02,"h":3.04,"l":2.995,"n":265,"o":2.995,"t":"2026-10-14T16:45:00Z","v":50251,"vw":3.019584},{"c":3.01,"h":3.025,"l":3.01,"n":165,"o":3.025,"t":"2026-10-14T17:00:00Z","v":18410,"vw":3.019862},{"c":3.005,"h":3.0125,"l":3,"n":142,"o":3.01,"t":"2026-10-14T17:15:00Z","v":10898,"vw":3.009229},{"c":3.005,"h":3.015,"l":3,"n":142,"o":3.005,"t":"2026-10-14T17:30:00Z","v":16500,"vw":3.007378},{"c":3,"h":3.005,"l":3,"n":70,"o":3,"t":"2026-10-14T17:45:00Z","v":6024,"vw":3.000348},{"c":3.005,"h":3.0101,"l":3,"n":221,"o":3.005,"t":"2026-10-14T18:00:00Z","v":27431,"vw":3.007952},{"c":3,"h":3.015,"l":3,"n":187,"o":3,"t":"2026-10-14T18:15:00Z","v":18723,"vw":3.007726},{"c":3,"h":3.005,"l":3,"n":119,"o":3,"t":"2026-10-14T18:30:00Z","v":8487,"vw":3.00065},{"c":3.035,"h":3.055,"l":3,"n":593,"o":3,"t":"2026-10-14T18:45:00Z","v":199098,"vw":3.031522},{"c":3.025,"h":3.07,"l":3.025,"n":1146,"o":3.035,"t":"2026-10-14T19:00:00Z","v":305235,"vw":3.052341},{"c":3.025,"h":3.035,"l":3.025,"n":270,"o":3.028,"t":"2026-10-14T19:15:00Z","v":41755,"vw":3.029202},{"c":3.035,"h":3.04,"l":3.02,"n":424,"o":3.025,"t":"2026-10-14T19:30:00Z","v":54875,"vw":3.030582},{"c":3.045,"h":3.05,"l":3.03,"n":1042,"o":3.035,"t":"2026-10-14T19:45:00Z","v":124990,"vw":3.040217},{"c":3.0815,"h":3.09,"l":3.05,"n":10,"o":3.05,"t":"2026-10-14T20:00:00Z","v":63853,"vw":3.050363},{"c":3.068,"h":3.068,"l":3.068,"n":1,"o":3.068,"t":"2026-10-14T20:30:00Z","v":100,"vw":3.068},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-14T21:15:00Z","v":500,"vw":3},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-14T23:45:00Z","v":200,"vw":3.05},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-15T11:15:00Z","v":200,"vw":3.02},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-15T11:30:00Z","v":500,"vw":3.01},{"c":3.04,"h":3.091,"l":3.03,"n":247,"o":3.03,"t":"2026-10-15T13:30:00Z","v":29838,"vw":3.04337},{"c":3.055,"h":3.06,"l":3.04,"n":236,"o":3.045,"t":"2026-10-15T13:45:00Z","v":35394,"vw":3.048669},{"c":3.095,"h":3.0999,"l":3.045,"n":516,"o":3.055,"t":"2026-10-15T14:00:00Z","v":104649,"vw":3.076809},{"c":3.085,"h":3.095,"l":3.085,"n":156,"o":3.095,"t":"2026-10-15T14:15:00Z","v":15453,"vw":3.088548},{"c":3.095,"h":3.1,"l":3.085,"n":216,"o":3.085,"t":"2026-10-15T14:30:00Z","v":21540,"vw":3.093992},{"c":3.115,"h":3.12,"l":3.085,"n":436,"o":3.09,"t":"2026-10-15T14:45:00Z","v":62533,"vw":3.103506},{"c":3.155,"h":3.16,"l":3.115,"n":294,"o":3.118,"t":"2026-10-15T15:00:00Z","v":42473,"vw":3.134903},{"c":3.155,"h":3.165,"l":3.1419,"n":420,"o":3.155,"t":"2026-10-15T15:15:00Z","v":60573,"vw":3.151246},{"c":3.135,"h":3.155,"l":3.13,"n":128,"o":3.155,"t":"2026-10-15T15:30:00Z","v":18519,"vw":3.144594},{"c":3.14,"h":3.145088,"l":3.13,"n":208,"o":3.135,"t":"2026-10-15T15:45:00Z","v":23528,"vw":3.138677},{"c":3.1401,"h":3.145,"l":3.13,"n":236,"o":3.135,"t":"2026-10-15T16:00:00Z","v":26092,"vw":3.137158},{"c":3.17,"h":3.17,"l":3.145,"n":254,"o":3.145,"t":"2026-10-15T16:15:00Z","v":34877,"vw":3.151655},{"c":3.1677,"h":3.175,"l":3.16,"n":197,"o":3.17,"t":"2026-10-15T16:30:00Z","v":42405,"vw":3.168247},{"c":3.155,"h":3.17,"l":3.155,"n":229,"o":3.165,"t":"2026-10-15T16:45:00Z","v":34819,"vw":3.165887},{"c":3.165,"h":3.165,"l":3.155,"n":145,"o":3.155,"t":"2026-10-15T17:00:00Z","v":17488,"vw":3.160589},{"c":3.155,"h":3.165,"l":3.15,"n":70,"o":3.165,"t":"2026-10-15T17:15:00Z","v":7937,"vw":3.15585},{"c":3.155,"h":3.158,"l":3.15,"n":79,"o":3.155,"t":"2026-10-15T17:30:00Z","v":7527,"vw":3.154738},{"c":3.17,"h":3.18,"l":3.15,"n":217,"o":3.15,"t":"2026-10-15T17:45:00Z","v":60684,"vw":3.1663},{"c":3.165,"h":3.175,"l":3.16,"n":98,"o":3.165,"t":"2026-10-15T18:00:00Z","v":16666,"vw":3.169142},{"c":3.175,"h":3.175,"l":3.16,"n":197,"o":3.165,"t":"2026-10-15T18:15:00Z","v":27095,"vw":3.168465},{"c":3.175,"h":3.19,"l":3.175,"n":123,"o":3.175,"t":"2026-10-15T18:30:00Z","v":17333,"vw":3.180554},{"c":3.19,"h":3.2,"l":3.18,"n":315,"o":3.18,"t":"2026-10-15T18:45:00Z","v":47031,"vw":3.189382},{"c":3.195,"h":3.2,"l":3.192,"n":107,"o":3.2,"t":"2026-10-15T19:00:00Z","v":12777,"vw":3.19753},{"c":3.195,"h":3.2,"l":3.19,"n":104,"o":3.195,"t":"2026-10-15T19:15:00Z","v":11953,"vw":3.198576},{"c":3.22,"h":3.22,"l":3.195,"n":246,"o":3.195,"t":"2026-10-15T19:30:00Z","v":27202,"vw":3.208801},{"c":3.205,"h":3.225,"l":3.2,"n":674,"o":3.215,"t":"2026-10-15T19:45:00Z","v":93187,"vw":3.216559},{"c":3.22,"h":3.22,"l":3.21,"n":11,"o":3.21,"t":"2026-10-15T20:00:00Z","v":78081,"vw":3.210026},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-15T23:00:00Z","v":200,"vw":3.2},{"c":3.2,"h":3.2418,"l":3.13,"n":157,"o":3.23,"t":"2026-10-16T13:30:00Z","v":38748,"vw":3.218572},{"c":3.19,"h":3.1999,"l":3.19,"n":20,"o":3.19,"t":"2026-10-16T13:45:00Z","v":1797,"vw":3.193667},{"c":3.155,"h":3.185,"l":3.14,"n":228,"o":3.185,"t":"2026-10-16T14:00:00Z","v":21629,"vw":3.158239},{"c":3.12,"h":3.155,"l":3.12,"n":167,"o":3.155,"t":"2026-10-16T14:15:00Z","v":21071,"vw":3.14338},{"c":3.155,"h":3.16,"l":3.115,"n":377,"o":3.12,"t":"2026-10-16T14:30:00Z","v":54377,"vw":3.137827},{"c":3.145,"h":3.1554,"l":3.14,"n":155,"o":3.155,"t":"2026-10-16T14:45:00Z","v":21836,"vw":3.149905},{"c":3.135,"h":3.145,"l":3.13,"n":204,"o":3.14,"t":"2026-10-16T15:00:00Z","v":24620,"vw":3.135984},{"c":3.1311,"h":3.14,"l":3.13,"n":124,"o":3.135,"t":"2026-10-16T15:15:00Z","v":14288,"vw":3.131636},{"c":3.135,"h":3.14,"l":3.13,"n":71,"o":3.135,"t":"2026-10-16T15:30:00Z","v":9523,"vw":3.132803},{"c":3.135,"h":3.15,"l":3.13,"n":206,"o":3.135,"t":"2026-10-16T15:45:00Z","v":25972,"vw":3.136431},{"c":3.13,"h":3.135,"l":3.13,"n":72,"o":3.13,"t":"2026-10-16T16:00:00Z","v":10326,"vw":3.133074},{"c":3.135,"h":3.135,"l":3.13,"n":79,"o":3.135,"t":"2026-10-16T16:15:00Z","v":7830,"vw":3.132264},{"c":3.135,"h":3.14,"l":3.12,"n":309,"o":3.13,"t":"2026-10-16T16:30:00Z","v":72085,"vw":3.128319},{"c":3.135,"h":3.145,"l":3.135,"n":138,"o":3.135,"t":"2026-10-16T16:45:00Z","v":21631,"vw":3.13809},{"c":3.115,"h":3.135,"l":3.11,"n":164,"o":3.135,"t":"2026-10-16T17:00:00Z","v":34215,"vw":3.120655},{"c":3.115,"h":3.125,"l":3.11,"n":197,"o":3.115,"t":"2026-10-16T17:15:00Z","v":32509,"vw":3.118229},{"c":3.125,"h":3.125,"l":3.11,"n":195,"o":3.115,"t":"2026-10-16T17:30:00Z","v":30259,"vw":3.121746},{"c":3.105,"h":3.125,"l":3.105,"n":228,"o":3.125,"t":"2026-10-16T17:45:00Z","v":26683,"vw":3.114953},{"c":3.125,"h":3.125,"l":3.1,"n":241,"o":3.105,"t":"2026-10-16T18:00:00Z","v":39424,"vw":3.112463},{"c":3.115,"h":3.125,"l":3.1111,"n":177,"o":3.125,"t":"2026-10-16T18:15:00Z","v":28727,"vw":3.11743},{"c":3.115,"h":3.12,"l":3.11,"n":148,"o":3.115,"t":"2026-10-16T18:30:00Z","v":17781,"vw":3.115692},{"c":3.115,"h":3.12,"l":3.115,"n":195,"o":3.115,"t":"2026-10-16T18:45:00Z","v":9902,"vw":3.115188},{"c":3.115,"h":3.12,"l":3.105,"n":264,"o":3.115,"t":"2026-10-16T19:00:00Z","v":38225,"vw":3.112085},{"c":3.115,"h":3.125,"l":3.114,"n":345,"o":3.12,"t":"2026-10-16T19:15:00Z","v":41321,"vw":3.121268},{"c":3.105,"h":3.12,"l":3.105,"n":260,"o":3.115,"t":"2026-10-16T19:30:00Z","v":21756,"vw":3.113634},{"c":3.09,"h":3.11,"l":3.09,"n":932,"o":3.105,"t":"2026-10-16T19:45:00Z","v":114816,"vw":3.10252},{"c":3.09,"h":3.11,"l":3.09,"n":14,"o":3.09,"t":"2026-10-16T20:00:00Z","v":128520,"vw":3.09113},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-16T23:00:00Z","v":200,"vw":3.15},{"c":3.075,"h":3.15,"l":3.07,"n":239,"o":3.09,"t":"2026-10-19T13:30:00Z","v":37407,"vw":3.102358},{"c":3.075,"h":3.08,"l":3.065,"n":156,"o":3.075,"t":"2026-10-19T13:45:00Z","v":15402,"vw":3.072116},{"c":3.065,"h":3.09,"l":3.05,"n":249,"o":3.07,"t":"2026-10-19T14:00:00Z","v":32632,"vw":3.068602},{"c":3.065,"h":3.07,"l":3.065,"n":116,"o":3.065,"t":"2026-10-19T14:15:00Z","v":21529,"vw":3.066266},{"c":3.055,"h":3.065,"l":3.05,"n":317,"o":3.065,"t":"2026-10-19T14:30:00Z","v":51945,"vw":3.05752},{"c":3.055,"h":3.06,"l":3.05,"n":105,"o":3.055,"t":"2026-10-19T14:45:00Z","v":10226,"vw":3.053188},{"c":3.055,"h":3.06,"l":3.05,"n":114,"o":3.05,"t":"2026-10-19T15:00:00Z","v":11580,"vw":3.053067},{"c":3.055,"h":3.06,"l":3.05,"n":155,"o":3.05,"t":"2026-10-19T15:15:00Z","v":15876,"vw":3.055351},{"c":3.065,"h":3.065,"l":3.045,"n":320,"o":3.05,"t":"2026-10-19T15:30:00Z","v":47501,"vw":3.052313},{"c":3.06,"h":3.065,"l":3.06,"n":151,"o":3.065,"t":"2026-10-19T15:45:00Z","v":15065,"vw":3.061064},{"c":3.125,"h":3.135,"l":3.055,"n":853,"o":3.065,"t":"2026-10-19T16:00:00Z","v":238662,"vw":3.099491},{"c":3.095,"h":3.125,"l":3.09,"n":266,"o":3.12,"t":"2026-10-19T16:15:00Z","v":66031,"vw":3.113256},{"c":3.09,"h":3.1,"l":3.085,"n":241,"o":3.09,"t":"2026-10-19T16:30:00Z","v":37086,"vw":3.08971},{"c":3.095,"h":3.1,"l":3.085,"n":136,"o":3.1,"t":"2026-10-19T16:45:00Z","v":25514,"vw":3.09225},{"c":3.085,"h":3.095,"l":3.0801,"n":145,"o":3.09,"t":"2026-10-19T17:00:00Z","v":16646,"vw":3.089618},{"c":3.095,"h":3.1,"l":3.085,"n":112,"o":3.085,"t":"2026-10-19T17:15:00Z","v":15870,"vw":3.091294},{"c":3.09,"h":3.1,"l":3.09,"n":116,"o":3.095,"t":"2026-10-19T17:30:00Z","v":17968,"vw":3.09252},{"c":3.0903,"h":3.0977,"l":3.085,"n":151,"o":3.0901,"t":"2026-10-19T17:45:00Z","v":23034,"vw":3.090473},{"c":3.072,"h":3.1,"l":3.072,"n":154,"o":3.095,"t":"2026-10-19T18:00:00Z","v":19515,"vw":3.08578},{"c":3.075,"h":3.075,"l":3.07,"n":114,"o":3.075,"t":"2026-10-19T18:15:00Z","v":22337,"vw":3.072946},{"c":3.07,"h":3.085,"l":3.07,"n":223,"o":3.075,"t":"2026-10-19T18:30:00Z","v":29149,"vw":3.078205},{"c":3.075,"h":3.08,"l":3.07,"n":79,"o":3.075,"t":"2026-10-19T18:45:00Z","v":9881,"vw":3.07414},{"c":3.075,"h":3.08,"l":3.07,"n":96,"o":3.075,"t":"2026-10-19T19:00:00Z","v":9152,"vw":3.073687},{"c":3.075,"h":3.08,"l":3.075,"n":170,"o":3.075,"t":"2026-10-19T19:15:00Z","v":15625,"vw":3.076172},{"c":3.075,"h":3.08,"l":3.07,"n":165,"o":3.075,"t":"2026-10-19T19:30:00Z","v":18631,"vw":3.074951},{"c":3.065,"h":3.075,"l":3.05,"n":796,"o":3.075,"t":"2026-10-19T19:45:00Z","v":93594,"vw":3.061063},{"c":3.09,"h":3.09,"l":3.06,"n":12,"o":3.06,"t":"2026-10-19T20:00:00Z","v":57985,"vw":3.060219},{"c":3.09,"h":3.0977,"l":3.04,"n":177,"o":3.05,"t":"2026-10-20T13:30:00Z","v":48840,"vw":3.06443},{"c":3.135,"h":3.135,"l":3.08,"n":622,"o":3.085,"t":"2026-10-20T13:45:00Z","v":102735,"vw":3.105134},{"c":3.115,"h":3.13,"l":3.11,"n":217,"o":3.13,"t":"2026-10-20T14:00:00Z","v":41324,"vw":3.120098},{"c":3.115,"h":3.115,"l":3.11,"n":48,"o":3.115,"t":"2026-10-20T14:15:00Z","v":5688,"vw":3.11118},{"c":3.115,"h":3.12,"l":3.105,"n":128,"o":3.115,"t":"2026-10-20T14:30:00Z","v":22223,"vw":3.114846},{"c":3.125,"h":3.125,"l":3.115,"n":231,"o":3.115,"t":"2026-10-20T14:45:00Z","v":47914,"vw":3.119591},{"c":3.115,"h":3.125,"l":3.115,"n":71,"o":3.125,"t":"2026-10-20T15:00:00Z","v":10273,"vw":3.120608},{"c":3.115,"h":3.118,"l":3.115,"n":15,"o":3.115,"t":"2026-10-20T15:15:00Z","v":3514,"vw":3.115158},{"c":3.115,"h":3.1154,"l":3.1123,"n":32,"o":3.115,"t":"2026-10-20T15:30:00Z","v":9869,"vw":3.114961},{"c":3.125,"h":3.13,"l":3.11,"n":283,"o":3.11,"t":"2026-10-20T15:45:00Z","v":43671,"vw":3.117418},{"c":3.135,"h":3.14,"l":3.13,"n":96,"o":3.13,"t":"2026-10-20T16:00:00Z","v":18823,"vw":3.135909},{"c":3.115,"h":3.135,"l":3.11,"n":134,"o":3.135,"t":"2026-10-20T16:15:00Z","v":17201,"vw":3.126037},{"c":3.115,"h":3.12,"l":3.112,"n":18,"o":3.112,"t":"2026-10-20T16:30:00Z","v":2207,"vw":3.116887},{"c":3.11,"h":3.12,"l":3.11,"n":19,"o":3.12,"t":"2026-10-20T16:45:00Z","v":1327,"vw":3.114657},{"c":3.11,"h":3.115,"l":3.11,"n":19,"o":3.115,"t":"2026-10-20T17:00:00Z","v":3322,"vw":3.114828},{"c":3.11,"h":3.1123,"l":3.11,"n":4,"o":3.1123,"t":"2026-10-20T17:15:00Z","v":942,"vw":3.112046},{"c":3.1223,"h":3.135,"l":3.115,"n":215,"o":3.115,"t":"2026-10-20T17:30:00Z","v":39579,"vw":3.124572},{"c":3.12,"h":3.125,"l":3.12,"n":56,"o":3.125,"t":"2026-10-20T17:45:00Z","v":7040,"vw":3.120395},{"c":3.105,"h":3.115,"l":3.1,"n":125,"o":3.11,"t":"2026-10-20T18:00:00Z","v":27016,"vw":3.106409},{"c":3.075,"h":3.1,"l":3.075,"n":90,"o":3.1,"t":"2026-10-20T18:15:00Z","v":16137,"vw":3.0934},{"c":3.075,"h":3.085,"l":3.07,"n":80,"o":3.075,"t":"2026-10-20T18:30:00Z","v":11752,"vw":3.078823},{"c":3.085,"h":3.085,"l":3.075,"n":62,"o":3.075,"t":"2026-10-20T18:45:00Z","v":9006,"vw":3.080203},{"c":3.08,"h":3.085,"l":3.075,"n":88,"o":3.085,"t":"2026-10-20T19:00:00Z","v":14145,"vw":3.081315},{"c":3.0701,"h":3.075,"l":3.07,"n":106,"o":3.075,"t":"2026-10-20T19:15:00Z","v":13227,"vw":3.070469},{"c":3.075,"h":3.08,"l":3.065,"n":180,"o":3.075,"t":"2026-10-20T19:30:00Z","v":21914,"vw":3.072513},{"c":3.055,"h":3.07,"l":3.055,"n":507,"o":3.07,"t":"2026-10-20T19:45:00Z","v":38267,"vw":3.063081},{"c":3.06,"h":3.06,"l":3.06,"n":9,"o":3.06,"t":"2026-10-20T20:00:00Z","v":51302,"vw":3.06},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-20T21:45:00Z","v":1000,"vw":3.12},{"c":3.125,"h":3.125,"l":3.05,"n":4,"o":3.05,"t":"2026-10-21T13:15:00Z","v":700,"vw":3.064516},{"c":3.06,"h":3.075,"l":3.04,"n":216,"o":3.05,"t":"2026-10-21T13:30:00Z","v":36539,"vw":3.052028},{"c":3.06,"h":3.065,"l":3.055,"n":86,"o":3.055,"t":"2026-10-21T13:45:00Z","v":11376,"vw":3.05948},{"c":3.056,"h":3.056,"l":3.03,"n":195,"o":3.05,"t":"2026-10-21T14:00:00Z","v":31577,"vw":3.04753},{"c":3.055,"h":3.065,"l":3.055,"n":99,"o":3.0599,"t":"2026-10-21T14:15:00Z","v":11653,"vw":3.059316},{"c":3.035,"h":3.05,"l":3.03,"n":178,"o":3.05,"t":"2026-10-21T14:30:00Z","v":27590,"vw":3.041371},{"c":3.035,"h":3.04,"l":3.03,"n":70,"o":3.035,"t":"2026-10-21T14:45:00Z","v":5604,"vw":3.034612},{"c":3.025,"h":3.035,"l":3.02,"n":81,"o":3.035,"t":"2026-10-21T15:00:00Z","v":17829,"vw":3.025657},{"c":3.025,"h":3.025,"l":3.02,"n":60,"o":3.02,"t":"2026-10-21T15:15:00Z","v":6353,"vw":3.022015},{"c":3.025,"h":3.028,"l":3.02,"n":55,"o":3.025,"t":"2026-10-21T15:30:00Z","v":4199,"vw":3.024768},{"c":3.025,"h":3.025,"l":3.02,"n":48,"o":3.025,"t":"2026-10-21T15:45:00Z","v":2985,"vw":3.022313},{"c":3.025,"h":3.025,"l":3.02,"n":63,"o":3.0221,"t":"2026-10-21T16:00:00Z","v":4425,"vw":3.021397},{"c":3.02,"h":3.025,"l":3.02,"n":90,"o":3.025,"t":"2026-10-21T16:15:00Z","v":9770,"vw":3.023062},{"c":3,"h":3.03,"l":3,"n":125,"o":3.02,"t":"2026-10-21T16:30:00Z","v":14134,"vw":3.016773},{"c":2.99,"h":3.0021,"l":2.98,"n":175,"o":3,"t":"2026-10-21T16:45:00Z","v":28191,"vw":2.99218},{"c":2.985,"h":2.99,"l":2.975,"n":225,"o":2.99,"t":"2026-10-21T17:00:00Z","v":48489,"vw":2.980555},{"c":2.98,"h":2.99,"l":2.98,"n":60,"o":2.985,"t":"2026-10-21T17:15:00Z","v":9641,"vw":2.983793},{"c":2.975,"h":2.985,"l":2.965,"n":161,"o":2.985,"t":"2026-10-21T17:30:00Z","v":17630,"vw":2.974657},{"c":2.965,"h":2.97,"l":2.96,"n":81,"o":2.97,"t":"2026-10-21T17:45:00Z","v":6445,"vw":2.964865},{"c":2.995,"h":2.995,"l":2.955,"n":201,"o":2.965,"t":"2026-10-21T18:00:00Z","v":30190,"vw":2.970918},{"c":2.995,"h":3,"l":2.995,"n":99,"o":2.995,"t":"2026-10-21T18:15:00Z","v":9773,"vw":2.995463},{"c":3.025,"h":3.0299,"l":2.995,"n":170,"o":2.995,"t":"2026-10-21T18:30:00Z","v":45389,"vw":3.005752},{"c":3.005,"h":3.028,"l":3.005,"n":170,"o":3.028,"t":"2026-10-21T18:45:00Z","v":21574,"vw":3.015168},{"c":2.995,"h":3.008,"l":2.995,"n":196,"o":3.008,"t":"2026-10-21T19:00:00Z","v":18475,"vw":2.999647},{"c":3.005,"h":3.005,"l":2.995,"n":131,"o":2.995,"t":"2026-10-21T19:15:00Z","v":12336,"vw":2.999638},{"c":3.005,"h":3.01,"l":3,"n":93,"o":3.005,"t":"2026-10-21T19:30:00Z","v":7420,"vw":3.004965},{"c":2.995,"h":3.01,"l":2.99,"n":733,"o":3.005,"t":"2026-10-21T19:45:00Z","v":66240,"vw":3.000273},{"c":3,"h":3,"l":3,"n":10,"o":3,"t":"2026-10-21T20:00:00Z","v":62627,"vw":3},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-21T21:45:00Z","v":200,"vw":3.05},{"c":3,"h":3,"l":3,"n":6,"o":3,"t":"2026-10-22T13:15:00Z","v":420,"vw":3},{"c":3.03,"h":3.03,"l":2.99,"n":126,"o":2.99,"t":"2026-10-22T13:30:00Z","v":19255,"vw":3.007829},{"c":3.06,"h":3.06,"l":3.0219,"n":108,"o":3.03,"t":"2026-10-22T13:45:00Z","v":24202,"vw":3.035474},{"c":3.055,"h":3.065,"l":3.05,"n":104,"o":3.055,"t":"2026-10-22T14:00:00Z","v":9689,"vw":3.057634},{"c":3.065,"h":3.07,"l":3.055,"n":57,"o":3.055,"t":"2026-10-22T14:15:00Z","v":4140,"vw":3.061541},{"c":3.07,"h":3.075,"l":3.06,"n":111,"o":3.06,"t":"2026-10-22T14:30:00Z","v":10653,"vw":3.069404},{"c":3.095,"h":3.095,"l":3.07,"n":150,"o":3.075,"t":"2026-10-22T14:45:00Z","v":32980,"vw":3.081212},{"c":3.09,"h":3.1077,"l":3.09,"n":253,"o":3.1,"t":"2026-10-22T15:00:00Z","v":54662,"vw":3.098923},{"c":3.135,"h":3.135,"l":3.09,"n":231,"o":3.09,"t":"2026-10-22T15:15:00Z","v":57975,"vw":3.112444},{"c":3.1,"h":3.1377,"l":3.1,"n":201,"o":3.1377,"t":"2026-10-22T15:30:00Z","v":30333,"vw":3.111032},{"c":3.115,"h":3.12,"l":3.1001,"n":90,"o":3.1001,"t":"2026-10-22T15:45:00Z","v":10594,"vw":3.107354},{"c":3.105,"h":3.12,"l":3.1,"n":116,"o":3.115,"t":"2026-10-22T16:00:00Z","v":18252,"vw":3.10901},{"c":3.11,"h":3.11,"l":3.1,"n":24,"o":3.105,"t":"2026-10-22T16:15:00Z","v":1349,"vw":3.10412},{"c":3.105,"h":3.105,"l":3.1,"n":55,"o":3.1,"t":"2026-10-22T16:30:00Z","v":4218,"vw":3.102222},{"c":3.1,"h":3.115,"l":3.095,"n":188,"o":3.105,"t":"2026-10-22T16:45:00Z","v":27386,"vw":3.105695},{"c":3.0923,"h":3.105,"l":3.0923,"n":51,"o":3.105,"t":"2026-10-22T17:00:00Z","v":5798,"vw":3.098444},{"c":3.065,"h":3.095,"l":3.0632,"n":141,"o":3.095,"t":"2026-10-22T17:15:00Z","v":22163,"vw":3.082978},{"c":3.075,"h":3.075,"l":3.065,"n":70,"o":3.065,"t":"2026-10-22T17:30:00Z","v":7825,"vw":3.07025},{"c":3.055,"h":3.08,"l":3.055,"n":84,"o":3.075,"t":"2026-10-22T17:45:00Z","v":10462,"vw":3.067132},{"c":3.045,"h":3.055,"l":3.045,"n":66,"o":3.055,"t":"2026-10-22T18:00:00Z","v":8277,"vw":3.04868},{"c":3.0414,"h":3.055,"l":3.04,"n":309,"o":3.05,"t":"2026-10-22T18:15:00Z","v":38006,"vw":3.047011},{"c":3.05,"h":3.05,"l":3.035,"n":120,"o":3.035,"t":"2026-10-22T18:30:00Z","v":13949,"vw":3.038234},{"c":3.055,"h":3.055,"l":3.0401,"n":71,"o":3.0401,"t":"2026-10-22T18:45:00Z","v":5207,"vw":3.051101},{"c":3.06,"h":3.06,"l":3.035,"n":186,"o":3.055,"t":"2026-10-22T19:00:00Z","v":26299,"vw":3.045754},{"c":3.065,"h":3.065,"l":3.055,"n":146,"o":3.055,"t":"2026-10-22T19:15:00Z","v":19681,"vw":3.060848},{"c":3.055,"h":3.065,"l":3.045,"n":184,"o":3.065,"t":"2026-10-22T19:30:00Z","v":19878,"vw":3.052458},{"c":3.08,"h":3.08,"l":3.05,"n":763,"o":3.055,"t":"2026-10-22T19:45:00Z","v":100039,"vw":3.068857},{"c":3.075,"h":3.075,"l":3.075,"n":8,"o":3.075,"t":"2026-10-22T20:00:00Z","v":47319,"vw":3.075}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05088050100973177,"strike":4.884975551067859,"iv":1.0676422768478915,"gamma":0.15809000311145957,"theta":-0.002442722679568402,"vega":0.0012755161849497048,"rho":0.00019877813362152304,"breakevenPct":60.51564397000295},{"delta":0.15,"premium":0.093174029030301,"strike":4.697004315420885,"iv":1.0880409329260834,"gamma":0.17723739011669895,"theta":-0.002947038327796523,"vega":0.0014773992937500932,"rho":0.0002865891987275676,"breakevenPct":55.77815754312798},{"delta":0.2,"premium":0.13546755705087024,"strike":4.50903307977391,"iv":1.1084395890042753,"gamma":0.1963847771219383,"theta":-0.003451353976024644,"vega":0.0016792824025504817,"rho":0.0003744002638336122,"breakevenPct":51.040671116253016},{"delta":0.25,"premium":0.17776108507143942,"strike":4.321061844126936,"iv":1.1288382450824672,"gamma":0.21553216412717768,"theta":-0.003955669624252764,"vega":0.00188116551135087,"rho":0.0004622113289396568,"breakevenPct":46.30318468937806},{"delta":0.3,"premium":0.22005461309200866,"strike":4.133090608479962,"iv":1.1492369011606591,"gamma":0.23467955113241706,"theta":-0.0044599852724808865,"vega":0.0020830486201512586,"rho":0.0005500223940457014,"breakevenPct":41.56569826250309},{"delta":0.35,"premium":0.26234814111257787,"strike":3.945119372832987,"iv":1.169635557238851,"gamma":0.25382693813765644,"theta":-0.004964300920709007,"vega":0.002284931728951647,"rho":0.0006378334591517459,"breakevenPct":36.82821183562813},{"delta":0.4,"premium":0.30464166913314716,"strike":3.7571481371860127,"iv":1.190034213317043,"gamma":0.2729743251428958,"theta":-0.005468616568937127,"vega":0.0024868148377520357,"rho":0.0007256445242577905,"breakevenPct":32.090725408753165},{"delta":0.45,"premium":0.3469351971537164,"strike":3.5691769015390387,"iv":1.2104328693952349,"gamma":0.2921217121481352,"theta":-0.005972932217165249,"vega":0.0026886979465524236,"rho":0.0008134555893638351,"breakevenPct":27.353238981878206},{"delta":0.5,"premium":0.3892287251742856,"strike":3.381205665892064,"iv":1.2308315254734268,"gamma":0.31126909915337453,"theta":-0.00647724786539337,"vega":0.0028905810553528123,"rho":0.0009012666544698796,"breakevenPct":22.61575255500324},{"delta":0.55,"premium":0.4315222531948549,"strike":3.1932344302450897,"iv":1.2512301815516187,"gamma":0.33041648615861396,"theta":-0.0069815635136214905,"vega":0.0030924641641532006,"rho":0.0009890777195759243,"breakevenPct":17.878266128128274},{"delta":0.6,"premium":0.473815781215424,"strike":3.0052631945981156,"iv":1.2716288376298106,"gamma":0.3495638731638533,"theta":-0.007485879161849611,"vega":0.0032943472729535885,"rho":0.0010768887846819687,"breakevenPct":13.140779701253322},{"delta":0.65,"premium":0.6846110075484612,"strike":2.742017221478817,"iv":1.4157079820222187,"gamma":0.308205938890321,"theta":-0.006787572779750827,"vega":0.0029324180015213464,"rho":0.001032686333077112,"breakevenPct":11.435064358610667},{"delta":0.7,"premium":0.9002601922691,"strike":2.4766028402841846,"iv":1.5633499388352008,"gamma":0.2651050529750134,"theta":-0.006054622964679662,"vega":0.0025542472211935135,"rho":0.0009846810229661798,"breakevenPct":9.816683985472663},{"delta":0.75,"premium":1.1159093769897392,"strike":2.2111884590895516,"iv":1.710991895648183,"gamma":0.22200416705970574,"theta":-0.005321673149608495,"vega":0.00217607644086568,"rho":0.0009366757128552474,"breakevenPct":8.198303612334655},{"delta":0.8,"premium":1.3315585617103787,"strike":1.9457740778949184,"iv":1.8586338524611656,"gamma":0.17890328114439807,"theta":-0.004588723334537328,"vega":0.0017979056605378465,"rho":0.0008886704027443149,"breakevenPct":6.579923239196646},{"delta":0.85,"premium":1.5472077464310174,"strike":1.680359696700286,"iv":2.0062758092741477,"gamma":0.1358023952290905,"theta":-0.003855773519466163,"vega":0.001419734880210014,"rho":0.0008406650926333827,"breakevenPct":4.961542866058641},{"delta":0.9,"premium":1.7628569311516569,"strike":1.4149453155056528,"iv":2.15391776608713,"gamma":0.09270150931378279,"theta":-0.0031228237043949957,"vega":0.0010415640998821802,"rho":0.0007926597825224504,"breakevenPct":3.343162492920632}],"put":[{"delta":0.1,"premium":0.061164906971783166,"strike":2.0496218087634808,"iv":1.2715402232728492,"gamma":0.15556994327235815,"theta":-0.0030569676859607884,"vega":0.0014347185741529463,"rho":-0.0002954755998788432,"breakevenPct":35.33473490108301},{"delta":0.15,"premium":0.0960710599310089,"strike":2.2047602663600396,"iv":1.2153632361241633,"gamma":0.20893756598336727,"theta":-0.003406793398340679,"vega":0.001755528470634672,"rho":-0.0004457015967162218,"breakevenPct":31.424741254340475},{"delta":0.2,"premium":0.13097721289023465,"strike":2.3598987239565985,"iv":1.1591862489754776,"gamma":0.2623051886943764,"theta":-0.00375661911072057,"vega":0.002076338367116398,"rho":-0.0005959275935536005,"breakevenPct":27.514747607597933},{"delta":0.25,"premium":0.1658833658494604,"strike":2.515037181553157,"iv":1.103009261826792,"gamma":0.3156728114053855,"theta":-0.004106444823100461,"vega":0.0023971482635981242,"rho":-0.000746153590390979,"breakevenPct":23.604753960855394},{"delta":0.3,"premium":0.20078951880868612,"strike":2.670175639149716,"iv":1.046832274678106,"gamma":0.3690404341163946,"theta":-0.004456270535480352,"vega":0.00271795816007985,"rho":-0.0008963795872283576,"breakevenPct":19.694760314112855},{"delta":0.35,"premium":0.23569567176791184,"strike":2.8253140967462747,"iv":0.9906552875294202,"gamma":0.4224080568274038,"theta":-0.004806096247860243,"vega":0.003038768056561576,"rho":-0.0010466055840657362,"breakevenPct":15.784766667370313},{"delta":0.4,"premium":0.2706018247271376,"strike":2.9804525543428335,"iv":0.9344783003807344,"gamma":0.4757756795384128,"theta":-0.005155921960240133,"vega":0.003359577953043302,"rho":-0.001196831580903115,"breakevenPct":11.87477302062777},{"delta":0.45,"premium":0.5414856208049147,"strike":3.293378665106328,"iv":1.0141305333717041,"gamma":0.44966099272383653,"theta":-0.005235334543247978,"vega":0.0032616381387490247,"rho":-0.0015323074755345298,"breakevenPct":10.507543274750786},{"delta":0.5,"premium":0.846389077103444,"strike":3.6290521949762686,"iv":1.1133645532477956,"gamma":0.41208775785408436,"theta":-0.005275763082433309,"vega":0.0031033293730156433,"rho":-0.0018944898771705767,"breakevenPct":9.506890475680503},{"delta":0.55,"premium":1.1512925334019735,"strike":3.9647257248462093,"iv":1.2125985731238873,"gamma":0.3745145229843321,"theta":-0.005316191621618639,"vega":0.002945020607282262,"rho":-0.002256672278806624,"breakevenPct":8.506237676610219},{"delta":0.6,"premium":1.4561959897005026,"strike":4.300399254716149,"iv":1.3118325929999788,"gamma":0.33694128811457996,"theta":-0.005356620160803969,"vega":0.002786711841548881,"rho":-0.0026188546804426704,"breakevenPct":7.505584877539938},{"delta":0.65,"premium":1.7610994459990321,"strike":4.636072784586091,"iv":1.4110666128760705,"gamma":0.29936805324482774,"theta":-0.0053970486999893,"vega":0.0026284030758154994,"rho":-0.0029810370820787173,"breakevenPct":6.504932078469654},{"delta":0.7,"premium":2.066002902297561,"strike":4.9717463144560305,"iv":1.5103006327521618,"gamma":0.26179481837507557,"theta":-0.00543747723917463,"vega":0.0024700943100821183,"rho":-0.003343219483714764,"breakevenPct":5.5042792793993724},{"delta":0.75,"premium":2.3709063585960903,"strike":5.307419844325971,"iv":1.6095346526282537,"gamma":0.22422158350532329,"theta":-0.005477905778359961,"vega":0.002311785544348737,"rho":-0.0037054018853508114,"breakevenPct":4.503626480329088},{"delta":0.8,"premium":2.67580981489462,"strike":5.643093374195912,"iv":1.7087686725043452,"gamma":0.18664834863557106,"theta":-0.005518334317545291,"vega":0.0021534767786153554,"rho":-0.004067584286986858,"breakevenPct":3.502973681258805},{"delta":0.85,"premium":2.9807132711931486,"strike":5.978766904065852,"iv":1.8080026923804366,"gamma":0.14907511376581895,"theta":-0.005558762856730621,"vega":0.0019951680128819744,"rho":-0.004429766688622904,"breakevenPct":2.502320882188524},{"delta":0.9,"premium":3.262911491027115,"strike":6.312911491027114,"iv":1.3902387295340752,"gamma":0.16221899993750818,"theta":-0.002903522663937995,"vega":0.001515651931967384,"rho":-0.0047749768233121374,"breakevenPct":0.813008130081319}]},"raw":{"call":[{"delta":0.1,"premium":0.05088050100973177,"strike":4.884975551067859,"iv":1.0676422768478915,"gamma":0.15809000311145957,"theta":-0.002442722679568402,"vega":0.0012755161849497048,"rho":0.00019877813362152304,"breakevenPct":60.51564397000295},{"delta":0.15,"premium":0.093174029030301,"strike":4.697004315420885,"iv":1.0880409329260834,"gamma":0.17723739011669895,"theta":-0.002947038327796523,"vega":0.0014773992937500932,"rho":0.0002865891987275676,"breakevenPct":55.77815754312798},{"delta":0.2,"premium":0.13546755705087024,"strike":4.50903307977391,"iv":1.1084395890042753,"gamma":0.1963847771219383,"theta":-0.003451353976024644,"vega":0.0016792824025504817,"rho":0.0003744002638336122,"breakevenPct":51.040671116253016},{"delta":0.25,"premium":0.17776108507143942,"strike":4.321061844126936,"iv":1.1288382450824672,"gamma":0.21553216412717768,"theta":-0.003955669624252764,"vega":0.00188116551135087,"rho":0.0004622113289396568,"breakevenPct":46.30318468937806},{"delta":0.3,"premium":0.22005461309200866,"strike":4.133090608479962,"iv":1.1492369011606591,"gamma":0.23467955113241706,"theta":-0.0044599852724808865,"vega":0.0020830486201512586,"rho":0.0005500223940457014,"breakevenPct":41.56569826250309},{"delta":0.35,"premium":0.26234814111257787,"strike":3.945119372832987,"iv":1.169635557238851,"gamma":0.25382693813765644,"theta":-0.004964300920709007,"vega":0.002284931728951647,"rho":0.0006378334591517459,"breakevenPct":36.82821183562813},{"delta":0.4,"premium":0.30464166913314716,"strike":3.7571481371860127,"iv":1.190034213317043,"gamma":0.2729743251428958,"theta":-0.005468616568937127,"vega":0.0024868148377520357,"rho":0.0007256445242577905,"breakevenPct":32.090725408753165},{"delta":0.45,"premium":0.3469351971537164,"strike":3.5691769015390387,"iv":1.2104328693952349,"gamma":0.2921217121481352,"theta":-0.005972932217165249,"vega":0.0026886979465524236,"rho":0.0008134555893638351,"breakevenPct":27.353238981878206},{"delta":0.5,"premium":0.3892287251742856,"strike":3.381205665892064,"iv":1.2308315254734268,"gamma":0.31126909915337453,"theta":-0.00647724786539337,"vega":0.0028905810553528123,"rho":0.0009012666544698796,"breakevenPct":22.61575255500324},{"delta":0.55,"premium":0.4315222531948549,"strike":3.1932344302450897,"iv":1.2512301815516187,"gamma":0.33041648615861396,"theta":-0.0069815635136214905,"vega":0.0030924641641532006,"rho":0.0009890777195759243,"breakevenPct":17.878266128128274},{"delta":0.6,"premium":0.473815781215424,"strike":3.0052631945981156,"iv":1.2716288376298106,"gamma":0.3495638731638533,"theta":-0.007485879161849611,"vega":0.0032943472729535885,"rho":0.0010768887846819687,"breakevenPct":13.140779701253322},{"delta":0.65,"premium":0.6846110075484612,"strike":2.742017221478817,"iv":1.4157079820222187,"gamma":0.308205938890321,"theta":-0.006787572779750827,"vega":0.0029324180015213464,"rho":0.001032686333077112,"breakevenPct":11.435064358610667},{"delta":0.7,"premium":0.9002601922691,"strike":2.4766028402841846,"iv":1.5633499388352008,"gamma":0.2651050529750134,"theta":-0.006054622964679662,"vega":0.0025542472211935135,"rho":0.0009846810229661798,"breakevenPct":9.816683985472663},{"delta":0.75,"premium":1.1159093769897392,"strike":2.2111884590895516,"iv":1.710991895648183,"gamma":0.22200416705970574,"theta":-0.005321673149608495,"vega":0.00217607644086568,"rho":0.0009366757128552474,"breakevenPct":8.198303612334655},{"delta":0.8,"premium":1.3315585617103787,"strike":1.9457740778949184,"iv":1.8586338524611656,"gamma":0.17890328114439807,"theta":-0.004588723334537328,"vega":0.0017979056605378465,"rho":0.0008886704027443149,"breakevenPct":6.579923239196646},{"delta":0.85,"premium":1.5472077464310174,"strike":1.680359696700286,"iv":2.0062758092741477,"gamma":0.1358023952290905,"theta":-0.003855773519466163,"vega":0.001419734880210014,"rho":0.0008406650926333827,"breakevenPct":4.961542866058641},{"delta":0.9,"premium":1.7628569311516569,"strike":1.4149453155056528,"iv":2.15391776608713,"gamma":0.09270150931378279,"theta":-0.0031228237043949957,"vega":0.0010415640998821802,"rho":0.0007926597825224504,"breakevenPct":3.343162492920632}],"put":[{"delta":0.1,"premium":0.061164906971783166,"strike":2.0496218087634808,"iv":1.2715402232728492,"gamma":0.15556994327235815,"theta":-0.0030569676859607884,"vega":0.0014347185741529463,"rho":-0.0002954755998788432,"breakevenPct":35.33473490108301},{"delta":0.15,"premium":0.0960710599310089,"strike":2.2047602663600396,"iv":1.2153632361241633,"gamma":0.20893756598336727,"theta":-0.003406793398340679,"vega":0.001755528470634672,"rho":-0.0004457015967162218,"breakevenPct":31.424741254340475},{"delta":0.2,"premium":0.13097721289023465,"strike":2.3598987239565985,"iv":1.1591862489754776,"gamma":0.2623051886943764,"theta":-0.00375661911072057,"vega":0.002076338367116398,"rho":-0.0005959275935536005,"breakevenPct":27.514747607597933},{"delta":0.25,"premium":0.1658833658494604,"strike":2.515037181553157,"iv":1.103009261826792,"gamma":0.3156728114053855,"theta":-0.004106444823100461,"vega":0.0023971482635981242,"rho":-0.000746153590390979,"breakevenPct":23.604753960855394},{"delta":0.3,"premium":0.20078951880868612,"strike":2.670175639149716,"iv":1.046832274678106,"gamma":0.3690404341163946,"theta":-0.004456270535480352,"vega":0.00271795816007985,"rho":-0.0008963795872283576,"breakevenPct":19.694760314112855},{"delta":0.35,"premium":0.23569567176791184,"strike":2.8253140967462747,"iv":0.9906552875294202,"gamma":0.4224080568274038,"theta":-0.004806096247860243,"vega":0.003038768056561576,"rho":-0.0010466055840657362,"breakevenPct":15.784766667370313},{"delta":0.4,"premium":0.2706018247271376,"strike":2.9804525543428335,"iv":0.9344783003807344,"gamma":0.4757756795384128,"theta":-0.005155921960240133,"vega":0.003359577953043302,"rho":-0.001196831580903115,"breakevenPct":11.87477302062777},{"delta":0.45,"premium":0.5414856208049147,"strike":3.293378665106328,"iv":1.0141305333717041,"gamma":0.44966099272383653,"theta":-0.005235334543247978,"vega":0.0032616381387490247,"rho":-0.0015323074755345298,"breakevenPct":10.507543274750786},{"delta":0.5,"premium":0.846389077103444,"strike":3.6290521949762686,"iv":1.1133645532477956,"gamma":0.41208775785408436,"theta":-0.005275763082433309,"vega":0.0031033293730156433,"rho":-0.0018944898771705767,"breakevenPct":9.506890475680503},{"delta":0.55,"premium":1.1512925334019735,"strike":3.9647257248462093,"iv":1.2125985731238873,"gamma":0.3745145229843321,"theta":-0.005316191621618639,"vega":0.002945020607282262,"rho":-0.002256672278806624,"breakevenPct":8.506237676610219},{"delta":0.6,"premium":1.4561959897005026,"strike":4.300399254716149,"iv":1.3118325929999788,"gamma":0.33694128811457996,"theta":-0.005356620160803969,"vega":0.002786711841548881,"rho":-0.0026188546804426704,"breakevenPct":7.505584877539938},{"delta":0.65,"premium":1.7610994459990321,"strike":4.636072784586091,"iv":1.4110666128760705,"gamma":0.29936805324482774,"theta":-0.0053970486999893,"vega":0.0026284030758154994,"rho":-0.0029810370820787173,"breakevenPct":6.504932078469654},{"delta":0.7,"premium":2.066002902297561,"strike":4.9717463144560305,"iv":1.5103006327521618,"gamma":0.26179481837507557,"theta":-0.00543747723917463,"vega":0.0024700943100821183,"rho":-0.003343219483714764,"breakevenPct":5.5042792793993724},{"delta":0.75,"premium":2.3709063585960903,"strike":5.307419844325971,"iv":1.6095346526282537,"gamma":0.22422158350532329,"theta":-0.005477905778359961,"vega":0.002311785544348737,"rho":-0.0037054018853508114,"breakevenPct":4.503626480329088},{"delta":0.8,"premium":2.67580981489462,"strike":5.643093374195912,"iv":1.7087686725043452,"gamma":0.18664834863557106,"theta":-0.005518334317545291,"vega":0.0021534767786153554,"rho":-0.004067584286986858,"breakevenPct":3.502973681258805},{"delta":0.85,"premium":2.9807132711931486,"strike":5.978766904065852,"iv":1.8080026923804366,"gamma":0.14907511376581895,"theta":-0.005558762856730621,"vega":0.0019951680128819744,"rho":-0.004429766688622904,"breakevenPct":2.502320882188524},{"delta":0.9,"premium":3.262911491027115,"strike":6.312911491027114,"iv":1.3902387295340752,"gamma":0.16221899993750818,"theta":-0.002903522663937995,"vega":0.001515651931967384,"rho":-0.0047749768233121374,"breakevenPct":0.813008130081319}]}},"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"}}