{"symbol":"IMSR","url":"https://intraalpha.com/companies/IMSR","capturedAt":"2026-10-25T23:12:28.231Z","state":"ready","quote":{"symbol":"IMSR","last_price":2.82,"prev_close":2.86,"regular_close":2.8,"change":-0.04,"change_pct":-1.3986,"regular_change":-0.06,"regular_change_pct":-2.0979,"extended_change":0.02,"extended_change_pct":0.7143,"bid":2.8,"ask":2.95,"bid_size":500,"ask_size":200,"volume":1078813,"vwap":2.793051,"open":2.82,"high":2.83,"low":2.735,"close":2.8,"trade_count":8803,"last_trade_at":"2026-10-23T23:56:35.609952266Z","last_quote_at":"2026-10-23T23:56:35.615561483Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-25T19:12:23.933558751-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"IMSR","fetched_at":"2026-10-25T23:12:27.864449+00:00","name":"Terrestrial Energy Inc","exchange":"NASDAQ","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"Terrestrial Energy Inc. produces emission-free nuclear energy. The company is headquartered in Charlotte, North Carolina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":296619000,"ebitda":-37762772,"pe_ratio":null,"peg_ratio":null,"book_value":2.659,"dividend_per_share":null,"dividend_yield":null,"eps":-0.37,"revenue_ttm":-1038,"gross_profit_ttm":-1038,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.149,"return_on_equity_ttm":-0.274,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":12.5,"analyst_number":0,"beta":2.518,"fifty_two_week_high":21.6,"fifty_two_week_low":2.73,"fifty_day_ma":4.357,"two_hundred_day_ma":6.49,"shares_outstanding":82719000,"forward_pe":null,"price_to_sales":3663.53,"price_to_book":1.649,"ev_to_revenue":3616.08,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-25T23:12:27.864449+00:00"},"optionObservedAt":"2026-10-23T19:49:58.482Z","bars":[{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-19T08:45:00Z","v":134,"vw":3.09},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-10-19T10:50:00Z","v":3021,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":6,"o":3.1,"t":"2026-10-19T11:10:00Z","v":500,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":6,"o":3.1,"t":"2026-10-19T11:20:00Z","v":209,"vw":3.1},{"c":3.11,"h":3.11,"l":3.11,"n":7,"o":3.11,"t":"2026-10-19T11:30:00Z","v":300,"vw":3.11},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-19T12:05:00Z","v":3306,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":5,"o":3.1,"t":"2026-10-19T12:10:00Z","v":10000,"vw":3.1},{"c":3.11,"h":3.11,"l":3.1,"n":23,"o":3.11,"t":"2026-10-19T13:25:00Z","v":6217,"vw":3.109675},{"c":3.085,"h":3.14,"l":3.08,"n":244,"o":3.14,"t":"2026-10-19T13:30:00Z","v":56370,"vw":3.109271},{"c":3.075,"h":3.08,"l":3.055,"n":75,"o":3.08,"t":"2026-10-19T13:35:00Z","v":16057,"vw":3.064784},{"c":3.06,"h":3.105,"l":3.06,"n":116,"o":3.075,"t":"2026-10-19T13:40:00Z","v":14095,"vw":3.079034},{"c":3.05,"h":3.07,"l":3.05,"n":162,"o":3.05,"t":"2026-10-19T13:45:00Z","v":27198,"vw":3.05558},{"c":3.055,"h":3.06,"l":3.04,"n":87,"o":3.05,"t":"2026-10-19T13:50:00Z","v":41870,"vw":3.051713},{"c":3.044,"h":3.0587,"l":3.04,"n":80,"o":3.05,"t":"2026-10-19T13:55:00Z","v":8520,"vw":3.052912},{"c":3.02,"h":3.045,"l":3.005,"n":196,"o":3.04,"t":"2026-10-19T14:00:00Z","v":21833,"vw":3.020546},{"c":2.97,"h":3.02,"l":2.97,"n":207,"o":3.015,"t":"2026-10-19T14:05:00Z","v":47104,"vw":2.990277},{"c":2.98,"h":2.98,"l":2.95,"n":176,"o":2.97,"t":"2026-10-19T14:10:00Z","v":17474,"vw":2.96659},{"c":2.985,"h":3,"l":2.9831,"n":89,"o":2.985,"t":"2026-10-19T14:15:00Z","v":7424,"vw":2.992583},{"c":2.985,"h":2.988,"l":2.97,"n":156,"o":2.98,"t":"2026-10-19T14:20:00Z","v":17999,"vw":2.980471},{"c":2.9788,"h":2.99,"l":2.97,"n":162,"o":2.99,"t":"2026-10-19T14:25:00Z","v":21108,"vw":2.976515},{"c":2.955,"h":2.9801,"l":2.95,"n":181,"o":2.98,"t":"2026-10-19T14:30:00Z","v":16958,"vw":2.960297},{"c":2.95,"h":2.96,"l":2.95,"n":99,"o":2.955,"t":"2026-10-19T14:35:00Z","v":5702,"vw":2.952389},{"c":2.98,"h":2.9801,"l":2.96,"n":111,"o":2.96,"t":"2026-10-19T14:40:00Z","v":9104,"vw":2.97055},{"c":2.975,"h":3,"l":2.975,"n":122,"o":2.98,"t":"2026-10-19T14:45:00Z","v":12241,"vw":2.988402},{"c":2.975,"h":2.988,"l":2.975,"n":84,"o":2.975,"t":"2026-10-19T14:50:00Z","v":5099,"vw":2.980183},{"c":2.98,"h":2.985,"l":2.975,"n":101,"o":2.979,"t":"2026-10-19T14:55:00Z","v":5454,"vw":2.980009},{"c":2.965,"h":2.985,"l":2.965,"n":81,"o":2.975,"t":"2026-10-19T15:00:00Z","v":5476,"vw":2.974607},{"c":2.975,"h":2.978,"l":2.97,"n":74,"o":2.97,"t":"2026-10-19T15:05:00Z","v":8909,"vw":2.974734},{"c":2.975,"h":2.975,"l":2.97,"n":71,"o":2.97,"t":"2026-10-19T15:10:00Z","v":1512,"vw":2.974161},{"c":2.954,"h":2.975,"l":2.95,"n":135,"o":2.975,"t":"2026-10-19T15:15:00Z","v":28328,"vw":2.960557},{"c":2.955,"h":2.9588,"l":2.95,"n":60,"o":2.955,"t":"2026-10-19T15:20:00Z","v":3442,"vw":2.955401},{"c":2.97,"h":2.97,"l":2.95,"n":121,"o":2.955,"t":"2026-10-19T15:25:00Z","v":12404,"vw":2.957774},{"c":2.96,"h":2.9676,"l":2.95,"n":80,"o":2.965,"t":"2026-10-19T15:30:00Z","v":6546,"vw":2.958237},{"c":2.965,"h":2.97,"l":2.955,"n":62,"o":2.955,"t":"2026-10-19T15:35:00Z","v":7083,"vw":2.962258},{"c":2.965,"h":2.97,"l":2.9611,"n":58,"o":2.965,"t":"2026-10-19T15:40:00Z","v":8650,"vw":2.968604},{"c":2.965,"h":2.975,"l":2.965,"n":92,"o":2.965,"t":"2026-10-19T15:45:00Z","v":8132,"vw":2.969845},{"c":2.965,"h":2.965,"l":2.965,"n":39,"o":2.965,"t":"2026-10-19T15:50:00Z","v":1450,"vw":2.965},{"c":2.9688,"h":2.9788,"l":2.965,"n":150,"o":2.965,"t":"2026-10-19T15:55:00Z","v":7876,"vw":2.97241},{"c":2.95,"h":2.965,"l":2.95,"n":71,"o":2.965,"t":"2026-10-19T16:00:00Z","v":3946,"vw":2.954497},{"c":2.9405,"h":2.95,"l":2.94,"n":79,"o":2.95,"t":"2026-10-19T16:05:00Z","v":4709,"vw":2.945557},{"c":2.945,"h":2.9491,"l":2.945,"n":28,"o":2.945,"t":"2026-10-19T16:10:00Z","v":1445,"vw":2.9479},{"c":2.945,"h":2.945,"l":2.945,"n":32,"o":2.945,"t":"2026-10-19T16:15:00Z","v":1336,"vw":2.945},{"c":2.9372,"h":2.945,"l":2.93,"n":67,"o":2.945,"t":"2026-10-19T16:20:00Z","v":5278,"vw":2.936589},{"c":2.935,"h":2.935,"l":2.93,"n":21,"o":2.93,"t":"2026-10-19T16:25:00Z","v":2005,"vw":2.93332},{"c":2.925,"h":2.935,"l":2.925,"n":88,"o":2.935,"t":"2026-10-19T16:30:00Z","v":9172,"vw":2.930073},{"c":2.92,"h":2.925,"l":2.92,"n":60,"o":2.925,"t":"2026-10-19T16:35:00Z","v":1830,"vw":2.923684},{"c":2.925,"h":2.925,"l":2.92,"n":56,"o":2.92,"t":"2026-10-19T16:40:00Z","v":5809,"vw":2.923185},{"c":2.9112,"h":2.93,"l":2.9112,"n":69,"o":2.93,"t":"2026-10-19T16:45:00Z","v":4132,"vw":2.918101},{"c":2.915,"h":2.915,"l":2.91,"n":39,"o":2.915,"t":"2026-10-19T16:50:00Z","v":1600,"vw":2.911453},{"c":2.9101,"h":2.915,"l":2.9099,"n":132,"o":2.91,"t":"2026-10-19T16:55:00Z","v":11188,"vw":2.91064},{"c":2.91,"h":2.91,"l":2.905,"n":43,"o":2.905,"t":"2026-10-19T17:00:00Z","v":6148,"vw":2.909908},{"c":2.905,"h":2.915,"l":2.905,"n":77,"o":2.915,"t":"2026-10-19T17:05:00Z","v":2563,"vw":2.911383},{"c":2.905,"h":2.9067,"l":2.9005,"n":72,"o":2.9067,"t":"2026-10-19T17:10:00Z","v":2452,"vw":2.904571},{"c":2.905,"h":2.905,"l":2.9009,"n":29,"o":2.905,"t":"2026-10-19T17:15:00Z","v":1793,"vw":2.903155},{"c":2.9,"h":2.9,"l":2.9,"n":39,"o":2.9,"t":"2026-10-19T17:20:00Z","v":2024,"vw":2.9},{"c":2.9,"h":2.905,"l":2.9,"n":44,"o":2.905,"t":"2026-10-19T17:25:00Z","v":2842,"vw":2.904771},{"c":2.9068,"h":2.91,"l":2.905,"n":48,"o":2.905,"t":"2026-10-19T17:30:00Z","v":2088,"vw":2.905909},{"c":2.885,"h":2.905,"l":2.885,"n":137,"o":2.905,"t":"2026-10-19T17:35:00Z","v":7366,"vw":2.895026},{"c":2.89,"h":2.895,"l":2.88,"n":94,"o":2.885,"t":"2026-10-19T17:40:00Z","v":5674,"vw":2.887537},{"c":2.875,"h":2.885,"l":2.875,"n":92,"o":2.885,"t":"2026-10-19T17:45:00Z","v":6750,"vw":2.876201},{"c":2.875,"h":2.879,"l":2.875,"n":19,"o":2.875,"t":"2026-10-19T17:50:00Z","v":936,"vw":2.87557},{"c":2.885,"h":2.885,"l":2.875,"n":96,"o":2.875,"t":"2026-10-19T17:55:00Z","v":10563,"vw":2.879131},{"c":2.8799,"h":2.89,"l":2.875,"n":53,"o":2.89,"t":"2026-10-19T18:00:00Z","v":4559,"vw":2.882718},{"c":2.875,"h":2.88,"l":2.87,"n":46,"o":2.875,"t":"2026-10-19T18:05:00Z","v":5460,"vw":2.878944},{"c":2.865,"h":2.875,"l":2.8588,"n":172,"o":2.875,"t":"2026-10-19T18:10:00Z","v":25798,"vw":2.864165},{"c":2.86,"h":2.865,"l":2.86,"n":53,"o":2.865,"t":"2026-10-19T18:15:00Z","v":2088,"vw":2.863112},{"c":2.854,"h":2.865,"l":2.854,"n":48,"o":2.86,"t":"2026-10-19T18:20:00Z","v":2564,"vw":2.859866},{"c":2.84,"h":2.855,"l":2.84,"n":81,"o":2.8501,"t":"2026-10-19T18:25:00Z","v":10195,"vw":2.849118},{"c":2.835,"h":2.845,"l":2.83,"n":99,"o":2.84,"t":"2026-10-19T18:30:00Z","v":8499,"vw":2.83782},{"c":2.835,"h":2.84,"l":2.835,"n":50,"o":2.8399,"t":"2026-10-19T18:35:00Z","v":4284,"vw":2.838001},{"c":2.835,"h":2.84,"l":2.834,"n":74,"o":2.84,"t":"2026-10-19T18:40:00Z","v":3723,"vw":2.837118},{"c":2.8401,"h":2.8488,"l":2.84,"n":112,"o":2.84,"t":"2026-10-19T18:45:00Z","v":8790,"vw":2.843668},{"c":2.845,"h":2.8488,"l":2.84,"n":61,"o":2.84,"t":"2026-10-19T18:50:00Z","v":4345,"vw":2.843794},{"c":2.84,"h":2.845,"l":2.835,"n":83,"o":2.845,"t":"2026-10-19T18:55:00Z","v":4708,"vw":2.837434},{"c":2.845,"h":2.85,"l":2.835,"n":116,"o":2.835,"t":"2026-10-19T19:00:00Z","v":11787,"vw":2.839387},{"c":2.835,"h":2.8499,"l":2.835,"n":83,"o":2.8499,"t":"2026-10-19T19:05:00Z","v":5713,"vw":2.838273},{"c":2.835,"h":2.8383,"l":2.8311,"n":48,"o":2.835,"t":"2026-10-19T19:10:00Z","v":3062,"vw":2.834544},{"c":2.85,"h":2.855,"l":2.84,"n":123,"o":2.84,"t":"2026-10-19T19:15:00Z","v":9971,"vw":2.845917},{"c":2.865,"h":2.87,"l":2.845,"n":149,"o":2.855,"t":"2026-10-19T19:20:00Z","v":15327,"vw":2.858818},{"c":2.855,"h":2.8788,"l":2.855,"n":246,"o":2.8788,"t":"2026-10-19T19:25:00Z","v":30822,"vw":2.863035},{"c":2.865,"h":2.87,"l":2.855,"n":92,"o":2.855,"t":"2026-10-19T19:30:00Z","v":4172,"vw":2.862494},{"c":2.878,"h":2.88,"l":2.865,"n":147,"o":2.865,"t":"2026-10-19T19:35:00Z","v":8628,"vw":2.873356},{"c":2.875,"h":2.88,"l":2.865,"n":183,"o":2.875,"t":"2026-10-19T19:40:00Z","v":9905,"vw":2.872379},{"c":2.86,"h":2.875,"l":2.855,"n":247,"o":2.87,"t":"2026-10-19T19:45:00Z","v":22542,"vw":2.860895},{"c":2.865,"h":2.8699,"l":2.855,"n":224,"o":2.86,"t":"2026-10-19T19:50:00Z","v":43896,"vw":2.863207},{"c":2.85,"h":2.86,"l":2.85,"n":636,"o":2.86,"t":"2026-10-19T19:55:00Z","v":64156,"vw":2.855831},{"c":2.85,"h":2.85,"l":2.85,"n":9,"o":2.85,"t":"2026-10-19T20:00:00Z","v":80983,"vw":2.85},{"c":2.8529,"h":2.8529,"l":2.8529,"n":1,"o":2.8529,"t":"2026-10-19T20:05:00Z","v":300,"vw":2.8529},{"c":2.88,"h":2.88,"l":2.8777,"n":2,"o":2.8777,"t":"2026-10-19T20:15:00Z","v":500,"vw":2.879402},{"c":2.86,"h":2.86,"l":2.86,"n":19,"o":2.86,"t":"2026-10-19T20:40:00Z","v":763,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":8,"o":2.86,"t":"2026-10-19T20:55:00Z","v":335,"vw":2.86},{"c":2.856,"h":2.856,"l":2.856,"n":1,"o":2.856,"t":"2026-10-19T21:05:00Z","v":392,"vw":2.856},{"c":2.8789,"h":2.8789,"l":2.8789,"n":1,"o":2.8789,"t":"2026-10-19T21:25:00Z","v":200,"vw":2.8789},{"c":2.8799,"h":2.88,"l":2.8799,"n":2,"o":2.88,"t":"2026-10-19T21:30:00Z","v":300,"vw":2.87995},{"c":2.879,"h":2.879,"l":2.879,"n":1,"o":2.879,"t":"2026-10-19T21:35:00Z","v":200,"vw":2.879},{"c":2.8792,"h":2.8792,"l":2.8792,"n":1,"o":2.8792,"t":"2026-10-19T21:45:00Z","v":314,"vw":2.8792},{"c":2.8799,"h":2.8799,"l":2.8799,"n":2,"o":2.8799,"t":"2026-10-19T22:15:00Z","v":1400,"vw":2.8799},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-19T23:30:00Z","v":100,"vw":2.88},{"c":2.93,"h":2.93,"l":2.8799,"n":17,"o":2.88,"t":"2026-10-19T23:45:00Z","v":782,"vw":2.890076},{"c":2.86,"h":2.88,"l":2.86,"n":10,"o":2.88,"t":"2026-10-20T08:00:00Z","v":355,"vw":2.872832},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-10-20T09:30:00Z","v":414,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-20T09:45:00Z","v":1573,"vw":2.85},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-10-20T09:50:00Z","v":223,"vw":2.86},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-20T10:10:00Z","v":220,"vw":2.85},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-20T10:40:00Z","v":125,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-20T10:45:00Z","v":244,"vw":2.86},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-10-20T11:10:00Z","v":5200,"vw":2.85},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-20T11:15:00Z","v":1000,"vw":2.84},{"c":2.8216,"h":2.8216,"l":2.8148,"n":3,"o":2.8148,"t":"2026-10-20T12:15:00Z","v":350,"vw":2.818652},{"c":2.82,"h":2.825,"l":2.82,"n":2,"o":2.825,"t":"2026-10-20T12:20:00Z","v":350,"vw":2.823571},{"c":2.82,"h":2.82,"l":2.82,"n":5,"o":2.82,"t":"2026-10-20T12:30:00Z","v":404,"vw":2.82},{"c":2.8554,"h":2.86,"l":2.82,"n":3,"o":2.82,"t":"2026-10-20T12:55:00Z","v":1463,"vw":2.826931},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-20T13:15:00Z","v":141,"vw":2.85},{"c":2.85,"h":2.87,"l":2.835,"n":371,"o":2.84,"t":"2026-10-20T13:30:00Z","v":61282,"vw":2.846945},{"c":2.865,"h":2.88,"l":2.8403,"n":151,"o":2.8403,"t":"2026-10-20T13:35:00Z","v":24245,"vw":2.865811},{"c":2.8001,"h":2.8605,"l":2.8,"n":211,"o":2.8605,"t":"2026-10-20T13:40:00Z","v":29420,"vw":2.823968},{"c":2.835,"h":2.835,"l":2.79,"n":176,"o":2.8,"t":"2026-10-20T13:45:00Z","v":37974,"vw":2.811842},{"c":2.85,"h":2.85,"l":2.815,"n":114,"o":2.835,"t":"2026-10-20T13:50:00Z","v":15581,"vw":2.826306},{"c":2.855,"h":2.86,"l":2.84,"n":186,"o":2.845,"t":"2026-10-20T13:55:00Z","v":30776,"vw":2.851645},{"c":2.855,"h":2.875,"l":2.855,"n":115,"o":2.86,"t":"2026-10-20T14:00:00Z","v":13895,"vw":2.867327},{"c":2.87,"h":2.88,"l":2.855,"n":173,"o":2.855,"t":"2026-10-20T14:05:00Z","v":16223,"vw":2.87453},{"c":2.8872,"h":2.89,"l":2.8642,"n":168,"o":2.865,"t":"2026-10-20T14:10:00Z","v":16004,"vw":2.88025},{"c":2.91,"h":2.915,"l":2.875,"n":175,"o":2.8801,"t":"2026-10-20T14:15:00Z","v":30291,"vw":2.893373},{"c":2.925,"h":2.925,"l":2.895,"n":111,"o":2.905,"t":"2026-10-20T14:20:00Z","v":13518,"vw":2.903234},{"c":2.965,"h":2.97,"l":2.925,"n":213,"o":2.925,"t":"2026-10-20T14:25:00Z","v":55206,"vw":2.952064},{"c":2.94,"h":2.98,"l":2.9399,"n":260,"o":2.965,"t":"2026-10-20T14:30:00Z","v":45467,"vw":2.96587},{"c":2.935,"h":2.94,"l":2.925,"n":120,"o":2.935,"t":"2026-10-20T14:35:00Z","v":12538,"vw":2.935771},{"c":2.955,"h":2.965,"l":2.93,"n":107,"o":2.93,"t":"2026-10-20T14:40:00Z","v":10488,"vw":2.950177},{"c":2.955,"h":2.97,"l":2.95,"n":138,"o":2.96,"t":"2026-10-20T14:45:00Z","v":36692,"vw":2.959652},{"c":2.965,"h":2.965,"l":2.945,"n":84,"o":2.955,"t":"2026-10-20T14:50:00Z","v":5539,"vw":2.955933},{"c":2.9588,"h":2.965,"l":2.955,"n":65,"o":2.965,"t":"2026-10-20T14:55:00Z","v":3562,"vw":2.962795},{"c":2.94,"h":2.9611,"l":2.94,"n":113,"o":2.96,"t":"2026-10-20T15:00:00Z","v":10557,"vw":2.955215},{"c":2.9389,"h":2.94,"l":2.935,"n":58,"o":2.94,"t":"2026-10-20T15:05:00Z","v":3933,"vw":2.937795},{"c":2.895,"h":2.935,"l":2.88,"n":222,"o":2.935,"t":"2026-10-20T15:10:00Z","v":22502,"vw":2.912616},{"c":2.9009,"h":2.91,"l":2.885,"n":100,"o":2.9,"t":"2026-10-20T15:15:00Z","v":9670,"vw":2.896473},{"c":2.9,"h":2.905,"l":2.89,"n":52,"o":2.905,"t":"2026-10-20T15:20:00Z","v":3083,"vw":2.898519},{"c":2.885,"h":2.9,"l":2.885,"n":265,"o":2.9,"t":"2026-10-20T15:25:00Z","v":33493,"vw":2.891777},{"c":2.87,"h":2.885,"l":2.87,"n":41,"o":2.885,"t":"2026-10-20T15:30:00Z","v":7829,"vw":2.876241},{"c":2.875,"h":2.8799,"l":2.8702,"n":45,"o":2.875,"t":"2026-10-20T15:35:00Z","v":2263,"vw":2.874842},{"c":2.875,"h":2.885,"l":2.875,"n":98,"o":2.875,"t":"2026-10-20T15:40:00Z","v":8304,"vw":2.879906},{"c":2.85,"h":2.875,"l":2.85,"n":89,"o":2.875,"t":"2026-10-20T15:45:00Z","v":18246,"vw":2.861519},{"c":2.86,"h":2.86,"l":2.8401,"n":123,"o":2.855,"t":"2026-10-20T15:50:00Z","v":18554,"vw":2.849282},{"c":2.845,"h":2.85,"l":2.845,"n":36,"o":2.85,"t":"2026-10-20T15:55:00Z","v":3177,"vw":2.847846},{"c":2.835,"h":2.845,"l":2.835,"n":58,"o":2.845,"t":"2026-10-20T16:00:00Z","v":9558,"vw":2.840506},{"c":2.8489,"h":2.85,"l":2.835,"n":75,"o":2.84,"t":"2026-10-20T16:05:00Z","v":7520,"vw":2.84233},{"c":2.855,"h":2.86,"l":2.8301,"n":145,"o":2.8401,"t":"2026-10-20T16:10:00Z","v":39603,"vw":2.844968},{"c":2.835,"h":2.8599,"l":2.835,"n":92,"o":2.855,"t":"2026-10-20T16:15:00Z","v":6124,"vw":2.850246},{"c":2.855,"h":2.855,"l":2.835,"n":97,"o":2.835,"t":"2026-10-20T16:20:00Z","v":6992,"vw":2.84617},{"c":2.865,"h":2.865,"l":2.855,"n":54,"o":2.855,"t":"2026-10-20T16:25:00Z","v":4882,"vw":2.859641},{"c":2.875,"h":2.88,"l":2.865,"n":60,"o":2.865,"t":"2026-10-20T16:30:00Z","v":3916,"vw":2.871409},{"c":2.875,"h":2.885,"l":2.875,"n":82,"o":2.875,"t":"2026-10-20T16:35:00Z","v":8615,"vw":2.879012},{"c":2.875,"h":2.878,"l":2.87,"n":27,"o":2.87,"t":"2026-10-20T16:40:00Z","v":1444,"vw":2.874472},{"c":2.885,"h":2.89,"l":2.875,"n":66,"o":2.88,"t":"2026-10-20T16:45:00Z","v":4912,"vw":2.879914},{"c":2.87,"h":2.885,"l":2.87,"n":88,"o":2.885,"t":"2026-10-20T16:50:00Z","v":18947,"vw":2.883922},{"c":2.871,"h":2.875,"l":2.8699,"n":48,"o":2.87,"t":"2026-10-20T16:55:00Z","v":3575,"vw":2.870217},{"c":2.875,"h":2.875,"l":2.865,"n":78,"o":2.8712,"t":"2026-10-20T17:00:00Z","v":4678,"vw":2.870111},{"c":2.86,"h":2.87,"l":2.86,"n":35,"o":2.87,"t":"2026-10-20T17:05:00Z","v":1888,"vw":2.86651},{"c":2.8651,"h":2.87,"l":2.865,"n":27,"o":2.865,"t":"2026-10-20T17:10:00Z","v":2096,"vw":2.865463},{"c":2.865,"h":2.865,"l":2.865,"n":16,"o":2.865,"t":"2026-10-20T17:15:00Z","v":675,"vw":2.865},{"c":2.87,"h":2.875,"l":2.865,"n":78,"o":2.865,"t":"2026-10-20T17:20:00Z","v":5351,"vw":2.870225},{"c":2.86,"h":2.8699,"l":2.86,"n":26,"o":2.865,"t":"2026-10-20T17:25:00Z","v":4161,"vw":2.864397},{"c":2.87,"h":2.875,"l":2.865,"n":60,"o":2.865,"t":"2026-10-20T17:30:00Z","v":4834,"vw":2.868526},{"c":2.865,"h":2.8697,"l":2.865,"n":26,"o":2.868,"t":"2026-10-20T17:35:00Z","v":2037,"vw":2.866967},{"c":2.865,"h":2.865,"l":2.86,"n":13,"o":2.86,"t":"2026-10-20T17:40:00Z","v":832,"vw":2.863191},{"c":2.86,"h":2.87,"l":2.86,"n":54,"o":2.8679,"t":"2026-10-20T17:45:00Z","v":18213,"vw":2.860885},{"c":2.865,"h":2.865,"l":2.865,"n":37,"o":2.865,"t":"2026-10-20T17:50:00Z","v":2009,"vw":2.865},{"c":2.865,"h":2.865,"l":2.86,"n":31,"o":2.8602,"t":"2026-10-20T17:55:00Z","v":3996,"vw":2.861141},{"c":2.845,"h":2.87,"l":2.845,"n":117,"o":2.865,"t":"2026-10-20T18:00:00Z","v":18181,"vw":2.854962},{"c":2.84,"h":2.8488,"l":2.84,"n":67,"o":2.84,"t":"2026-10-20T18:05:00Z","v":3055,"vw":2.842784},{"c":2.845,"h":2.845,"l":2.845,"n":20,"o":2.845,"t":"2026-10-20T18:10:00Z","v":371,"vw":2.845},{"c":2.835,"h":2.845,"l":2.8301,"n":81,"o":2.845,"t":"2026-10-20T18:15:00Z","v":15245,"vw":2.838892},{"c":2.835,"h":2.835,"l":2.83,"n":30,"o":2.835,"t":"2026-10-20T18:20:00Z","v":4085,"vw":2.834744},{"c":2.825,"h":2.83,"l":2.82,"n":54,"o":2.83,"t":"2026-10-20T18:25:00Z","v":3490,"vw":2.829111},{"c":2.815,"h":2.825,"l":2.815,"n":51,"o":2.825,"t":"2026-10-20T18:30:00Z","v":4745,"vw":2.821795},{"c":2.805,"h":2.81,"l":2.805,"n":66,"o":2.81,"t":"2026-10-20T18:35:00Z","v":10514,"vw":2.808933},{"c":2.805,"h":2.815,"l":2.805,"n":96,"o":2.81,"t":"2026-10-20T18:40:00Z","v":10416,"vw":2.810913},{"c":2.815,"h":2.8181,"l":2.81,"n":44,"o":2.81,"t":"2026-10-20T18:45:00Z","v":6478,"vw":2.813795},{"c":2.83,"h":2.83,"l":2.815,"n":58,"o":2.815,"t":"2026-10-20T18:50:00Z","v":8526,"vw":2.823394},{"c":2.835,"h":2.845,"l":2.8289,"n":113,"o":2.8289,"t":"2026-10-20T18:55:00Z","v":15451,"vw":2.837039},{"c":2.835,"h":2.835,"l":2.835,"n":19,"o":2.835,"t":"2026-10-20T19:00:00Z","v":995,"vw":2.835},{"c":2.84,"h":2.845,"l":2.83,"n":123,"o":2.83,"t":"2026-10-20T19:05:00Z","v":11719,"vw":2.838633},{"c":2.83,"h":2.845,"l":2.83,"n":59,"o":2.835,"t":"2026-10-20T19:10:00Z","v":5046,"vw":2.838483},{"c":2.83,"h":2.84,"l":2.83,"n":21,"o":2.835,"t":"2026-10-20T19:15:00Z","v":1567,"vw":2.834813},{"c":2.825,"h":2.83,"l":2.825,"n":55,"o":2.83,"t":"2026-10-20T19:20:00Z","v":3853,"vw":2.82873},{"c":2.8399,"h":2.8399,"l":2.83,"n":76,"o":2.83,"t":"2026-10-20T19:25:00Z","v":4325,"vw":2.832196},{"c":2.835,"h":2.84,"l":2.83,"n":96,"o":2.835,"t":"2026-10-20T19:30:00Z","v":7208,"vw":2.8376},{"c":2.825,"h":2.835,"l":2.82,"n":195,"o":2.835,"t":"2026-10-20T19:35:00Z","v":24699,"vw":2.824848},{"c":2.825,"h":2.8288,"l":2.82,"n":111,"o":2.825,"t":"2026-10-20T19:40:00Z","v":16040,"vw":2.823142},{"c":2.825,"h":2.825,"l":2.82,"n":151,"o":2.82,"t":"2026-10-20T19:45:00Z","v":7744,"vw":2.823696},{"c":2.815,"h":2.83,"l":2.815,"n":295,"o":2.83,"t":"2026-10-20T19:50:00Z","v":33027,"vw":2.823038},{"c":2.795,"h":2.815,"l":2.79,"n":754,"o":2.815,"t":"2026-10-20T19:55:00Z","v":111324,"vw":2.797246},{"c":2.8001,"h":2.8001,"l":2.8,"n":11,"o":2.8,"t":"2026-10-20T20:00:00Z","v":67221,"vw":2.8},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-20T20:05:00Z","v":200,"vw":2.87},{"c":2.8,"h":2.81,"l":2.8,"n":5,"o":2.81,"t":"2026-10-20T20:35:00Z","v":600,"vw":2.806575},{"c":2.82,"h":2.83,"l":2.82,"n":2,"o":2.83,"t":"2026-10-20T20:50:00Z","v":534,"vw":2.821873},{"c":2.81,"h":2.81,"l":2.81,"n":46,"o":2.81,"t":"2026-10-20T21:10:00Z","v":902,"vw":2.81},{"c":2.81,"h":2.81,"l":2.8097,"n":4,"o":2.8097,"t":"2026-10-20T21:20:00Z","v":562,"vw":2.809893},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-20T21:25:00Z","v":150,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":7,"o":2.83,"t":"2026-10-20T21:30:00Z","v":6981,"vw":2.83},{"c":2.85,"h":2.8568,"l":2.84,"n":10,"o":2.84,"t":"2026-10-20T21:35:00Z","v":2180,"vw":2.849846},{"c":2.8568,"h":2.8568,"l":2.8568,"n":1,"o":2.8568,"t":"2026-10-20T21:40:00Z","v":100,"vw":2.8568},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-20T22:00:00Z","v":100,"vw":2.81},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-20T22:05:00Z","v":500,"vw":2.86},{"c":2.8699,"h":2.8699,"l":2.8699,"n":1,"o":2.8699,"t":"2026-10-20T22:35:00Z","v":1000,"vw":2.8699},{"c":2.84,"h":2.85,"l":2.84,"n":4,"o":2.85,"t":"2026-10-20T22:40:00Z","v":1677,"vw":2.84625},{"c":2.85,"h":2.87,"l":2.85,"n":4,"o":2.87,"t":"2026-10-20T22:50:00Z","v":410,"vw":2.865},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-20T22:55:00Z","v":250,"vw":2.85},{"c":2.83,"h":2.83,"l":2.83,"n":6,"o":2.83,"t":"2026-10-20T23:20:00Z","v":2000,"vw":2.83},{"c":2.82,"h":2.82,"l":2.82,"n":5,"o":2.82,"t":"2026-10-21T08:00:00Z","v":523,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":14,"o":2.82,"t":"2026-10-21T08:15:00Z","v":141,"vw":2.82},{"c":2.8552,"h":2.8552,"l":2.8552,"n":1,"o":2.8552,"t":"2026-10-21T08:25:00Z","v":129,"vw":2.8552},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-21T08:30:00Z","v":233,"vw":2.82},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-21T09:05:00Z","v":300,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-21T09:45:00Z","v":106,"vw":2.85},{"c":2.92,"h":2.9381,"l":2.84,"n":82,"o":2.84,"t":"2026-10-21T11:30:00Z","v":21668,"vw":2.898629},{"c":2.92,"h":2.933,"l":2.92,"n":3,"o":2.933,"t":"2026-10-21T11:35:00Z","v":400,"vw":2.925239},{"c":2.99,"h":2.99,"l":2.93,"n":23,"o":2.9369,"t":"2026-10-21T11:40:00Z","v":3614,"vw":2.941589},{"c":2.93,"h":2.94,"l":2.9203,"n":15,"o":2.93,"t":"2026-10-21T11:45:00Z","v":6191,"vw":2.927205},{"c":2.93,"h":2.96,"l":2.93,"n":14,"o":2.93,"t":"2026-10-21T11:55:00Z","v":2753,"vw":2.935352},{"c":2.96,"h":2.96,"l":2.95,"n":10,"o":2.95,"t":"2026-10-21T12:00:00Z","v":3246,"vw":2.955076},{"c":2.98,"h":2.99,"l":2.97,"n":19,"o":2.99,"t":"2026-10-21T12:05:00Z","v":8922,"vw":2.981368},{"c":2.97,"h":2.97,"l":2.97,"n":4,"o":2.97,"t":"2026-10-21T12:15:00Z","v":368,"vw":2.97},{"c":2.9701,"h":2.9701,"l":2.97,"n":2,"o":2.97,"t":"2026-10-21T12:20:00Z","v":600,"vw":2.97005},{"c":2.97,"h":2.97,"l":2.97,"n":5,"o":2.97,"t":"2026-10-21T12:30:00Z","v":2349,"vw":2.97},{"c":2.98,"h":2.98,"l":2.97,"n":17,"o":2.97,"t":"2026-10-21T12:40:00Z","v":5120,"vw":2.972904},{"c":2.98,"h":2.98,"l":2.97,"n":4,"o":2.98,"t":"2026-10-21T12:45:00Z","v":892,"vw":2.974944},{"c":2.96,"h":2.98,"l":2.96,"n":4,"o":2.98,"t":"2026-10-21T12:50:00Z","v":570,"vw":2.969453},{"c":2.9814,"h":2.9814,"l":2.9814,"n":1,"o":2.9814,"t":"2026-10-21T13:00:00Z","v":157,"vw":2.9814},{"c":2.9807,"h":2.9807,"l":2.9807,"n":1,"o":2.9807,"t":"2026-10-21T13:05:00Z","v":1500,"vw":2.9807},{"c":2.9661,"h":2.9661,"l":2.9661,"n":1,"o":2.9661,"t":"2026-10-21T13:15:00Z","v":100,"vw":2.9661},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-21T13:20:00Z","v":189,"vw":2.95},{"c":2.98,"h":3.01,"l":2.97,"n":45,"o":2.97,"t":"2026-10-21T13:25:00Z","v":12500,"vw":2.997344},{"c":3.075,"h":3.078,"l":2.985,"n":588,"o":2.99,"t":"2026-10-21T13:30:00Z","v":109504,"vw":3.018703},{"c":3.06,"h":3.1099,"l":3.055,"n":428,"o":3.0799,"t":"2026-10-21T13:35:00Z","v":69373,"vw":3.081551},{"c":2.9872,"h":3.065,"l":2.97,"n":284,"o":3.06,"t":"2026-10-21T13:40:00Z","v":43047,"vw":3.024047},{"c":2.945,"h":3,"l":2.945,"n":405,"o":2.98,"t":"2026-10-21T13:45:00Z","v":41509,"vw":2.980167},{"c":2.935,"h":2.965,"l":2.935,"n":248,"o":2.94,"t":"2026-10-21T13:50:00Z","v":27943,"vw":2.952656},{"c":2.955,"h":2.955,"l":2.935,"n":134,"o":2.94,"t":"2026-10-21T13:55:00Z","v":12894,"vw":2.94803},{"c":2.97,"h":2.985,"l":2.955,"n":147,"o":2.955,"t":"2026-10-21T14:00:00Z","v":15841,"vw":2.970359},{"c":2.965,"h":2.98,"l":2.955,"n":225,"o":2.975,"t":"2026-10-21T14:05:00Z","v":21701,"vw":2.969942},{"c":2.965,"h":2.97,"l":2.9598,"n":150,"o":2.965,"t":"2026-10-21T14:10:00Z","v":19514,"vw":2.964242},{"c":2.965,"h":2.965,"l":2.95,"n":147,"o":2.965,"t":"2026-10-21T14:15:00Z","v":13338,"vw":2.959079},{"c":2.9887,"h":2.9899,"l":2.95,"n":133,"o":2.965,"t":"2026-10-21T14:20:00Z","v":11671,"vw":2.972211},{"c":2.995,"h":3.0099,"l":2.98,"n":270,"o":2.985,"t":"2026-10-21T14:25:00Z","v":52646,"vw":2.993088},{"c":3,"h":3.01,"l":2.995,"n":273,"o":2.995,"t":"2026-10-21T14:30:00Z","v":33439,"vw":3.001558},{"c":2.98,"h":3,"l":2.98,"n":123,"o":3,"t":"2026-10-21T14:35:00Z","v":8646,"vw":2.987016},{"c":2.985,"h":2.995,"l":2.9701,"n":154,"o":2.985,"t":"2026-10-21T14:40:00Z","v":11245,"vw":2.982085},{"c":3.015,"h":3.02,"l":2.985,"n":362,"o":2.99,"t":"2026-10-21T14:45:00Z","v":79444,"vw":3.006376},{"c":3.035,"h":3.055,"l":3.015,"n":289,"o":3.015,"t":"2026-10-21T14:50:00Z","v":35372,"vw":3.039216},{"c":3.025,"h":3.04,"l":3.0112,"n":138,"o":3.035,"t":"2026-10-21T14:55:00Z","v":14699,"vw":3.026611},{"c":3.02,"h":3.025,"l":3.005,"n":119,"o":3.025,"t":"2026-10-21T15:00:00Z","v":12552,"vw":3.013259},{"c":3.015,"h":3.02,"l":3.01,"n":122,"o":3.01,"t":"2026-10-21T15:05:00Z","v":16434,"vw":3.015981},{"c":3.0188,"h":3.025,"l":3.005,"n":128,"o":3.0188,"t":"2026-10-21T15:10:00Z","v":9011,"vw":3.01336},{"c":3.01,"h":3.02,"l":3.01,"n":67,"o":3.0101,"t":"2026-10-21T15:15:00Z","v":9486,"vw":3.012007},{"c":3.025,"h":3.03,"l":3.005,"n":142,"o":3.01,"t":"2026-10-21T15:20:00Z","v":11488,"vw":3.015776},{"c":3.015,"h":3.04,"l":3.015,"n":134,"o":3.025,"t":"2026-10-21T15:25:00Z","v":11833,"vw":3.024432},{"c":3.025,"h":3.025,"l":3.015,"n":84,"o":3.015,"t":"2026-10-21T15:30:00Z","v":7161,"vw":3.019165},{"c":3.04,"h":3.04,"l":3.025,"n":82,"o":3.025,"t":"2026-10-21T15:35:00Z","v":9945,"vw":3.028349},{"c":3.035,"h":3.0369,"l":3.03,"n":73,"o":3.035,"t":"2026-10-21T15:40:00Z","v":6759,"vw":3.034244},{"c":3.04,"h":3.05,"l":3.03,"n":128,"o":3.035,"t":"2026-10-21T15:45:00Z","v":8775,"vw":3.039814},{"c":3.035,"h":3.04,"l":3.033,"n":65,"o":3.035,"t":"2026-10-21T15:50:00Z","v":13776,"vw":3.034709},{"c":3.035,"h":3.04,"l":3.03,"n":66,"o":3.03,"t":"2026-10-21T15:55:00Z","v":3748,"vw":3.03506},{"c":2.995,"h":3.03,"l":2.995,"n":190,"o":3.03,"t":"2026-10-21T16:00:00Z","v":26524,"vw":3.013127},{"c":2.99,"h":2.995,"l":2.985,"n":150,"o":2.995,"t":"2026-10-21T16:05:00Z","v":20481,"vw":2.990642},{"c":2.985,"h":3,"l":2.985,"n":88,"o":2.99,"t":"2026-10-21T16:10:00Z","v":6092,"vw":2.992492},{"c":2.9888,"h":2.99,"l":2.98,"n":117,"o":2.985,"t":"2026-10-21T16:15:00Z","v":4864,"vw":2.984977},{"c":2.985,"h":2.99,"l":2.98,"n":79,"o":2.985,"t":"2026-10-21T16:20:00Z","v":6122,"vw":2.98574},{"c":2.985,"h":2.99,"l":2.98,"n":85,"o":2.98,"t":"2026-10-21T16:25:00Z","v":4975,"vw":2.985378},{"c":2.975,"h":2.985,"l":2.97,"n":110,"o":2.985,"t":"2026-10-21T16:30:00Z","v":12064,"vw":2.979458},{"c":3.025,"h":3.035,"l":2.97,"n":322,"o":2.9746,"t":"2026-10-21T16:35:00Z","v":27534,"vw":3.006121},{"c":2.99,"h":3.03,"l":2.99,"n":81,"o":3.03,"t":"2026-10-21T16:40:00Z","v":5300,"vw":3.009806},{"c":2.985,"h":3,"l":2.985,"n":88,"o":3,"t":"2026-10-21T16:45:00Z","v":5620,"vw":2.993732},{"c":2.985,"h":2.995,"l":2.985,"n":115,"o":2.99,"t":"2026-10-21T16:50:00Z","v":7123,"vw":2.989286},{"c":2.99,"h":2.99,"l":2.985,"n":83,"o":2.99,"t":"2026-10-21T16:55:00Z","v":3906,"vw":2.9871},{"c":2.985,"h":2.985,"l":2.975,"n":107,"o":2.985,"t":"2026-10-21T17:00:00Z","v":4748,"vw":2.981459},{"c":2.995,"h":3,"l":2.99,"n":59,"o":2.99,"t":"2026-10-21T17:05:00Z","v":4498,"vw":2.993543},{"c":2.985,"h":2.99,"l":2.98,"n":79,"o":2.99,"t":"2026-10-21T17:10:00Z","v":6721,"vw":2.986992},{"c":2.985,"h":2.985,"l":2.98,"n":86,"o":2.985,"t":"2026-10-21T17:15:00Z","v":4384,"vw":2.984522},{"c":2.985,"h":2.99,"l":2.985,"n":80,"o":2.985,"t":"2026-10-21T17:20:00Z","v":5026,"vw":2.98813},{"c":2.985,"h":2.99,"l":2.985,"n":56,"o":2.99,"t":"2026-10-21T17:25:00Z","v":2942,"vw":2.986995},{"c":2.985,"h":2.99,"l":2.98,"n":79,"o":2.98,"t":"2026-10-21T17:30:00Z","v":7826,"vw":2.98862},{"c":2.98,"h":2.99,"l":2.98,"n":84,"o":2.985,"t":"2026-10-21T17:35:00Z","v":3599,"vw":2.986866},{"c":2.984,"h":2.99,"l":2.98,"n":83,"o":2.985,"t":"2026-10-21T17:40:00Z","v":4800,"vw":2.983711},{"c":2.99,"h":3,"l":2.985,"n":138,"o":2.985,"t":"2026-10-21T17:45:00Z","v":13902,"vw":2.99266},{"c":3,"h":3,"l":2.995,"n":105,"o":3,"t":"2026-10-21T17:50:00Z","v":7486,"vw":2.997706},{"c":3.015,"h":3.015,"l":2.995,"n":148,"o":2.995,"t":"2026-10-21T17:55:00Z","v":26906,"vw":3.008554},{"c":3.015,"h":3.03,"l":3.01,"n":218,"o":3.015,"t":"2026-10-21T18:00:00Z","v":28199,"vw":3.020185},{"c":3.01,"h":3.015,"l":3.005,"n":133,"o":3.0112,"t":"2026-10-21T18:05:00Z","v":7297,"vw":3.010793},{"c":3,"h":3.02,"l":3,"n":105,"o":3.005,"t":"2026-10-21T18:10:00Z","v":7767,"vw":3.010614},{"c":3.005,"h":3.01,"l":3.005,"n":62,"o":3.01,"t":"2026-10-21T18:15:00Z","v":3504,"vw":3.006234},{"c":3.005,"h":3.005,"l":2.985,"n":213,"o":3.005,"t":"2026-10-21T18:20:00Z","v":17250,"vw":2.996127},{"c":2.995,"h":3.005,"l":2.995,"n":72,"o":3.0008,"t":"2026-10-21T18:25:00Z","v":3180,"vw":3.000412},{"c":3,"h":3,"l":2.995,"n":72,"o":3,"t":"2026-10-21T18:30:00Z","v":3719,"vw":2.997588},{"c":2.98,"h":3.005,"l":2.98,"n":198,"o":3,"t":"2026-10-21T18:35:00Z","v":41518,"vw":2.998671},{"c":2.975,"h":2.985,"l":2.975,"n":189,"o":2.985,"t":"2026-10-21T18:40:00Z","v":31091,"vw":2.97777},{"c":2.965,"h":2.975,"l":2.96,"n":212,"o":2.975,"t":"2026-10-21T18:45:00Z","v":19530,"vw":2.968229},{"c":2.955,"h":2.9612,"l":2.935,"n":283,"o":2.96,"t":"2026-10-21T18:50:00Z","v":52358,"vw":2.952193},{"c":2.945,"h":2.96,"l":2.945,"n":169,"o":2.955,"t":"2026-10-21T18:55:00Z","v":20817,"vw":2.949759},{"c":2.93,"h":2.945,"l":2.925,"n":211,"o":2.945,"t":"2026-10-21T19:00:00Z","v":27883,"vw":2.933652},{"c":2.905,"h":2.93,"l":2.905,"n":154,"o":2.925,"t":"2026-10-21T19:05:00Z","v":18157,"vw":2.923217},{"c":2.905,"h":2.9083,"l":2.9,"n":103,"o":2.905,"t":"2026-10-21T19:10:00Z","v":19796,"vw":2.905699},{"c":2.915,"h":2.915,"l":2.9,"n":163,"o":2.9,"t":"2026-10-21T19:15:00Z","v":13624,"vw":2.910004},{"c":2.91,"h":2.92,"l":2.905,"n":220,"o":2.91,"t":"2026-10-21T19:20:00Z","v":18337,"vw":2.91136},{"c":2.925,"h":2.925,"l":2.91,"n":163,"o":2.91,"t":"2026-10-21T19:25:00Z","v":16119,"vw":2.920072},{"c":2.935,"h":2.94,"l":2.925,"n":185,"o":2.925,"t":"2026-10-21T19:30:00Z","v":16038,"vw":2.930575},{"c":2.945,"h":2.95,"l":2.935,"n":364,"o":2.935,"t":"2026-10-21T19:35:00Z","v":50524,"vw":2.943518},{"c":2.94,"h":2.955,"l":2.94,"n":234,"o":2.945,"t":"2026-10-21T19:40:00Z","v":39309,"vw":2.949239},{"c":2.95,"h":2.955,"l":2.94,"n":222,"o":2.945,"t":"2026-10-21T19:45:00Z","v":29376,"vw":2.950602},{"c":2.945,"h":2.95,"l":2.94,"n":528,"o":2.95,"t":"2026-10-21T19:50:00Z","v":41943,"vw":2.946742},{"c":2.935,"h":2.95,"l":2.92,"n":1005,"o":2.945,"t":"2026-10-21T19:55:00Z","v":122102,"vw":2.930543},{"c":2.94,"h":2.94,"l":2.94,"n":13,"o":2.94,"t":"2026-10-21T20:00:00Z","v":97857,"vw":2.94},{"c":2.97,"h":2.97,"l":2.97,"n":5,"o":2.97,"t":"2026-10-21T20:10:00Z","v":504,"vw":2.97},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-21T20:50:00Z","v":700,"vw":2.98},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-21T22:40:00Z","v":5000,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-21T23:20:00Z","v":150,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-21T23:50:00Z","v":100,"vw":2.96},{"c":2.9,"h":2.92,"l":2.9,"n":8,"o":2.92,"t":"2026-10-22T08:00:00Z","v":1212,"vw":2.914777},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-22T08:10:00Z","v":1000,"vw":2.9},{"c":2.88,"h":2.89,"l":2.88,"n":2,"o":2.89,"t":"2026-10-22T08:15:00Z","v":300,"vw":2.886667},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-10-22T08:55:00Z","v":647,"vw":2.85},{"c":2.8051,"h":2.8051,"l":2.8047,"n":2,"o":2.8047,"t":"2026-10-22T09:45:00Z","v":800,"vw":2.80485},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-22T09:50:00Z","v":100,"vw":2.85},{"c":2.85,"h":2.85,"l":2.8132,"n":8,"o":2.8132,"t":"2026-10-22T09:55:00Z","v":791,"vw":2.843867},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-22T10:35:00Z","v":100,"vw":2.83},{"c":2.85,"h":2.85,"l":2.8482,"n":6,"o":2.8482,"t":"2026-10-22T11:00:00Z","v":4915,"vw":2.849264},{"c":2.93,"h":2.93,"l":2.91,"n":2,"o":2.91,"t":"2026-10-22T11:05:00Z","v":1100,"vw":2.911818},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-22T12:05:00Z","v":180,"vw":2.87},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-10-22T12:35:00Z","v":104,"vw":2.84},{"c":2.83,"h":2.84,"l":2.83,"n":10,"o":2.84,"t":"2026-10-22T13:10:00Z","v":1151,"vw":2.831311},{"c":2.8234,"h":2.8234,"l":2.8234,"n":1,"o":2.8234,"t":"2026-10-22T13:20:00Z","v":150,"vw":2.8234},{"c":2.8,"h":2.83,"l":2.8,"n":37,"o":2.83,"t":"2026-10-22T13:25:00Z","v":4421,"vw":2.803875},{"c":2.88,"h":2.8899,"l":2.79,"n":275,"o":2.79,"t":"2026-10-22T13:30:00Z","v":122235,"vw":2.825982},{"c":2.854,"h":2.908,"l":2.85,"n":190,"o":2.89,"t":"2026-10-22T13:35:00Z","v":41647,"vw":2.877423},{"c":2.82,"h":2.845,"l":2.81,"n":129,"o":2.845,"t":"2026-10-22T13:40:00Z","v":25005,"vw":2.828344},{"c":2.825,"h":2.83,"l":2.81,"n":119,"o":2.82,"t":"2026-10-22T13:45:00Z","v":27045,"vw":2.81452},{"c":2.835,"h":2.835,"l":2.7911,"n":135,"o":2.82,"t":"2026-10-22T13:50:00Z","v":18941,"vw":2.817434},{"c":2.845,"h":2.8599,"l":2.835,"n":129,"o":2.835,"t":"2026-10-22T13:55:00Z","v":15566,"vw":2.851483},{"c":2.845,"h":2.87,"l":2.845,"n":155,"o":2.85,"t":"2026-10-22T14:00:00Z","v":9454,"vw":2.855783},{"c":2.82,"h":2.84,"l":2.805,"n":128,"o":2.84,"t":"2026-10-22T14:05:00Z","v":9806,"vw":2.815274},{"c":2.815,"h":2.825,"l":2.805,"n":123,"o":2.815,"t":"2026-10-22T14:10:00Z","v":19784,"vw":2.817845},{"c":2.824,"h":2.845,"l":2.805,"n":130,"o":2.81,"t":"2026-10-22T14:15:00Z","v":27371,"vw":2.823005},{"c":2.8113,"h":2.835,"l":2.8113,"n":169,"o":2.824,"t":"2026-10-22T14:20:00Z","v":16743,"vw":2.828693},{"c":2.8,"h":2.81,"l":2.794,"n":165,"o":2.81,"t":"2026-10-22T14:25:00Z","v":33523,"vw":2.799359},{"c":2.7975,"h":2.81,"l":2.7928,"n":137,"o":2.8089,"t":"2026-10-22T14:30:00Z","v":17646,"vw":2.800494},{"c":2.78,"h":2.8,"l":2.775,"n":140,"o":2.8,"t":"2026-10-22T14:35:00Z","v":9536,"vw":2.785264},{"c":2.795,"h":2.8,"l":2.785,"n":126,"o":2.785,"t":"2026-10-22T14:40:00Z","v":20669,"vw":2.787802},{"c":2.78,"h":2.8,"l":2.775,"n":110,"o":2.79,"t":"2026-10-22T14:45:00Z","v":6687,"vw":2.789564},{"c":2.76,"h":2.785,"l":2.76,"n":130,"o":2.78,"t":"2026-10-22T14:50:00Z","v":16296,"vw":2.777444},{"c":2.775,"h":2.775,"l":2.76,"n":131,"o":2.77,"t":"2026-10-22T14:55:00Z","v":18278,"vw":2.76758},{"c":2.765,"h":2.79,"l":2.765,"n":137,"o":2.775,"t":"2026-10-22T15:00:00Z","v":19755,"vw":2.773961},{"c":2.7514,"h":2.77,"l":2.75,"n":114,"o":2.765,"t":"2026-10-22T15:05:00Z","v":15139,"vw":2.759112},{"c":2.735,"h":2.75,"l":2.73,"n":253,"o":2.75,"t":"2026-10-22T15:10:00Z","v":50949,"vw":2.741504},{"c":2.755,"h":2.76,"l":2.735,"n":181,"o":2.735,"t":"2026-10-22T15:15:00Z","v":26902,"vw":2.742366},{"c":2.7701,"h":2.775,"l":2.76,"n":161,"o":2.76,"t":"2026-10-22T15:20:00Z","v":20543,"vw":2.767973},{"c":2.76,"h":2.775,"l":2.76,"n":88,"o":2.775,"t":"2026-10-22T15:25:00Z","v":15681,"vw":2.771304},{"c":2.775,"h":2.775,"l":2.765,"n":86,"o":2.765,"t":"2026-10-22T15:30:00Z","v":7942,"vw":2.771798},{"c":2.775,"h":2.7872,"l":2.775,"n":104,"o":2.78,"t":"2026-10-22T15:35:00Z","v":13635,"vw":2.782856},{"c":2.775,"h":2.79,"l":2.77,"n":122,"o":2.775,"t":"2026-10-22T15:40:00Z","v":11589,"vw":2.775595},{"c":2.785,"h":2.795,"l":2.775,"n":121,"o":2.78,"t":"2026-10-22T15:45:00Z","v":12106,"vw":2.787018},{"c":2.815,"h":2.815,"l":2.79,"n":109,"o":2.79,"t":"2026-10-22T15:50:00Z","v":15132,"vw":2.803006},{"c":2.82,"h":2.825,"l":2.81,"n":68,"o":2.815,"t":"2026-10-22T15:55:00Z","v":4186,"vw":2.819569},{"c":2.8,"h":2.83,"l":2.8,"n":93,"o":2.815,"t":"2026-10-22T16:00:00Z","v":9199,"vw":2.818166},{"c":2.795,"h":2.8,"l":2.795,"n":63,"o":2.8,"t":"2026-10-22T16:05:00Z","v":9060,"vw":2.798145},{"c":2.805,"h":2.8099,"l":2.795,"n":116,"o":2.795,"t":"2026-10-22T16:10:00Z","v":13578,"vw":2.803938},{"c":2.81,"h":2.815,"l":2.805,"n":79,"o":2.81,"t":"2026-10-22T16:15:00Z","v":6428,"vw":2.810367},{"c":2.815,"h":2.82,"l":2.81,"n":110,"o":2.81,"t":"2026-10-22T16:20:00Z","v":7623,"vw":2.814539},{"c":2.805,"h":2.82,"l":2.805,"n":96,"o":2.815,"t":"2026-10-22T16:25:00Z","v":7383,"vw":2.810237},{"c":2.795,"h":2.805,"l":2.79,"n":74,"o":2.805,"t":"2026-10-22T16:30:00Z","v":8306,"vw":2.796066},{"c":2.795,"h":2.795,"l":2.79,"n":55,"o":2.795,"t":"2026-10-22T16:35:00Z","v":2287,"vw":2.794615},{"c":2.785,"h":2.7939,"l":2.785,"n":63,"o":2.7939,"t":"2026-10-22T16:40:00Z","v":3096,"vw":2.789456},{"c":2.785,"h":2.785,"l":2.775,"n":109,"o":2.78,"t":"2026-10-22T16:45:00Z","v":8467,"vw":2.780191},{"c":2.78,"h":2.785,"l":2.78,"n":51,"o":2.785,"t":"2026-10-22T16:50:00Z","v":3718,"vw":2.781634},{"c":2.795,"h":2.795,"l":2.785,"n":68,"o":2.7864,"t":"2026-10-22T16:55:00Z","v":9960,"vw":2.78757},{"c":2.785,"h":2.795,"l":2.7801,"n":94,"o":2.795,"t":"2026-10-22T17:00:00Z","v":7001,"vw":2.787211},{"c":2.78,"h":2.785,"l":2.775,"n":77,"o":2.785,"t":"2026-10-22T17:05:00Z","v":4798,"vw":2.780392},{"c":2.78,"h":2.785,"l":2.78,"n":39,"o":2.78,"t":"2026-10-22T17:10:00Z","v":2128,"vw":2.782417},{"c":2.79,"h":2.795,"l":2.78,"n":105,"o":2.78,"t":"2026-10-22T17:15:00Z","v":7052,"vw":2.783444},{"c":2.7788,"h":2.795,"l":2.7788,"n":55,"o":2.795,"t":"2026-10-22T17:20:00Z","v":3495,"vw":2.78477},{"c":2.775,"h":2.7797,"l":2.775,"n":37,"o":2.775,"t":"2026-10-22T17:25:00Z","v":4001,"vw":2.775573},{"c":2.78,"h":2.78,"l":2.775,"n":33,"o":2.775,"t":"2026-10-22T17:30:00Z","v":3120,"vw":2.778998},{"c":2.775,"h":2.78,"l":2.77,"n":45,"o":2.775,"t":"2026-10-22T17:35:00Z","v":3311,"vw":2.77523},{"c":2.775,"h":2.775,"l":2.77,"n":31,"o":2.775,"t":"2026-10-22T17:40:00Z","v":7843,"vw":2.774083},{"c":2.7799,"h":2.785,"l":2.775,"n":95,"o":2.775,"t":"2026-10-22T17:45:00Z","v":8381,"vw":2.780457},{"c":2.775,"h":2.78,"l":2.775,"n":19,"o":2.775,"t":"2026-10-22T17:50:00Z","v":1103,"vw":2.777205},{"c":2.775,"h":2.78,"l":2.77,"n":25,"o":2.77,"t":"2026-10-22T17:55:00Z","v":2040,"vw":2.771694},{"c":2.755,"h":2.775,"l":2.755,"n":101,"o":2.77,"t":"2026-10-22T18:00:00Z","v":6633,"vw":2.764355},{"c":2.765,"h":2.765,"l":2.7501,"n":116,"o":2.76,"t":"2026-10-22T18:05:00Z","v":12883,"vw":2.760046},{"c":2.765,"h":2.77,"l":2.76,"n":71,"o":2.765,"t":"2026-10-22T18:10:00Z","v":4497,"vw":2.766635},{"c":2.765,"h":2.77,"l":2.76,"n":70,"o":2.765,"t":"2026-10-22T18:15:00Z","v":3873,"vw":2.766774},{"c":2.78,"h":2.79,"l":2.765,"n":115,"o":2.765,"t":"2026-10-22T18:20:00Z","v":14949,"vw":2.776352},{"c":2.7789,"h":2.78,"l":2.775,"n":47,"o":2.78,"t":"2026-10-22T18:25:00Z","v":5096,"vw":2.77756},{"c":2.78,"h":2.78,"l":2.775,"n":45,"o":2.775,"t":"2026-10-22T18:30:00Z","v":2649,"vw":2.778334},{"c":2.775,"h":2.78,"l":2.775,"n":53,"o":2.775,"t":"2026-10-22T18:35:00Z","v":2522,"vw":2.77624},{"c":2.8,"h":2.8,"l":2.775,"n":134,"o":2.775,"t":"2026-10-22T18:40:00Z","v":14571,"vw":2.782416},{"c":2.8,"h":2.8,"l":2.795,"n":50,"o":2.7988,"t":"2026-10-22T18:45:00Z","v":2410,"vw":2.798198},{"c":2.795,"h":2.8,"l":2.795,"n":30,"o":2.795,"t":"2026-10-22T18:50:00Z","v":1539,"vw":2.795569},{"c":2.795,"h":2.805,"l":2.79,"n":134,"o":2.8,"t":"2026-10-22T18:55:00Z","v":15024,"vw":2.801316},{"c":2.79,"h":2.79,"l":2.78,"n":108,"o":2.79,"t":"2026-10-22T19:00:00Z","v":12353,"vw":2.78626},{"c":2.795,"h":2.8,"l":2.795,"n":86,"o":2.795,"t":"2026-10-22T19:05:00Z","v":5248,"vw":2.798753},{"c":2.805,"h":2.81,"l":2.795,"n":86,"o":2.795,"t":"2026-10-22T19:10:00Z","v":4671,"vw":2.800325},{"c":2.81,"h":2.815,"l":2.8,"n":94,"o":2.805,"t":"2026-10-22T19:15:00Z","v":5407,"vw":2.806886},{"c":2.825,"h":2.83,"l":2.82,"n":124,"o":2.82,"t":"2026-10-22T19:20:00Z","v":17340,"vw":2.822924},{"c":2.825,"h":2.8289,"l":2.82,"n":84,"o":2.82,"t":"2026-10-22T19:25:00Z","v":9519,"vw":2.825291},{"c":2.865,"h":2.875,"l":2.83,"n":271,"o":2.83,"t":"2026-10-22T19:30:00Z","v":30052,"vw":2.850907},{"c":2.87,"h":2.87,"l":2.86,"n":146,"o":2.8601,"t":"2026-10-22T19:35:00Z","v":21596,"vw":2.86743},{"c":2.855,"h":2.875,"l":2.855,"n":96,"o":2.875,"t":"2026-10-22T19:40:00Z","v":7485,"vw":2.866292},{"c":2.865,"h":2.865,"l":2.85,"n":184,"o":2.855,"t":"2026-10-22T19:45:00Z","v":27168,"vw":2.857458},{"c":2.885,"h":2.89,"l":2.87,"n":333,"o":2.87,"t":"2026-10-22T19:50:00Z","v":62845,"vw":2.881992},{"c":2.855,"h":2.89,"l":2.85,"n":712,"o":2.885,"t":"2026-10-22T19:55:00Z","v":90126,"vw":2.865053},{"c":2.86,"h":2.86,"l":2.86,"n":10,"o":2.86,"t":"2026-10-22T20:00:00Z","v":82105,"vw":2.86},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-22T20:05:00Z","v":230,"vw":2.91},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-22T20:45:00Z","v":100,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-10-22T22:15:00Z","v":500,"vw":2.87},{"c":2.8699,"h":2.8699,"l":2.8699,"n":1,"o":2.8699,"t":"2026-10-22T22:55:00Z","v":100,"vw":2.8699},{"c":2.8707,"h":2.8707,"l":2.86,"n":2,"o":2.86,"t":"2026-10-22T23:35:00Z","v":854,"vw":2.86535},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-22T23:40:00Z","v":100,"vw":2.86},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-23T08:00:00Z","v":327,"vw":2.92},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-23T10:30:00Z","v":275,"vw":2.88},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-23T10:50:00Z","v":900,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-10-23T11:15:00Z","v":200,"vw":2.87},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-23T11:25:00Z","v":500,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-23T11:40:00Z","v":100,"vw":2.86},{"c":2.87,"h":2.87,"l":2.87,"n":4,"o":2.87,"t":"2026-10-23T11:45:00Z","v":390,"vw":2.87},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-10-23T12:05:00Z","v":445,"vw":2.88},{"c":2.86,"h":2.86,"l":2.86,"n":7,"o":2.86,"t":"2026-10-23T12:25:00Z","v":296,"vw":2.86},{"c":2.8671,"h":2.8671,"l":2.8671,"n":1,"o":2.8671,"t":"2026-10-23T13:10:00Z","v":250,"vw":2.8671},{"c":2.8501,"h":2.8501,"l":2.8501,"n":1,"o":2.8501,"t":"2026-10-23T13:15:00Z","v":17140,"vw":2.8501},{"c":2.83,"h":2.83,"l":2.83,"n":7,"o":2.83,"t":"2026-10-23T13:25:00Z","v":201,"vw":2.83},{"c":2.78,"h":2.83,"l":2.775,"n":118,"o":2.82,"t":"2026-10-23T13:30:00Z","v":24357,"vw":2.806685},{"c":2.76,"h":2.78,"l":2.75,"n":159,"o":2.78,"t":"2026-10-23T13:35:00Z","v":33396,"vw":2.75856},{"c":2.8,"h":2.81,"l":2.755,"n":174,"o":2.76,"t":"2026-10-23T13:40:00Z","v":11293,"vw":2.781692},{"c":2.825,"h":2.8265,"l":2.8,"n":133,"o":2.805,"t":"2026-10-23T13:45:00Z","v":19911,"vw":2.813037},{"c":2.805,"h":2.815,"l":2.79,"n":151,"o":2.81,"t":"2026-10-23T13:50:00Z","v":33679,"vw":2.801142},{"c":2.79,"h":2.8,"l":2.785,"n":109,"o":2.8,"t":"2026-10-23T13:55:00Z","v":12356,"vw":2.788089},{"c":2.81,"h":2.825,"l":2.79,"n":181,"o":2.79,"t":"2026-10-23T14:00:00Z","v":10465,"vw":2.811508},{"c":2.775,"h":2.8,"l":2.775,"n":142,"o":2.8,"t":"2026-10-23T14:05:00Z","v":16816,"vw":2.787801},{"c":2.755,"h":2.76,"l":2.745,"n":208,"o":2.76,"t":"2026-10-23T14:10:00Z","v":19242,"vw":2.750097},{"c":2.735,"h":2.76,"l":2.735,"n":98,"o":2.755,"t":"2026-10-23T14:15:00Z","v":9146,"vw":2.747333},{"c":2.76,"h":2.7699,"l":2.74,"n":104,"o":2.74,"t":"2026-10-23T14:20:00Z","v":12418,"vw":2.759291},{"c":2.765,"h":2.765,"l":2.74,"n":252,"o":2.76,"t":"2026-10-23T14:25:00Z","v":22475,"vw":2.756791},{"c":2.76,"h":2.78,"l":2.76,"n":212,"o":2.765,"t":"2026-10-23T14:30:00Z","v":30102,"vw":2.76413},{"c":2.79,"h":2.79,"l":2.765,"n":152,"o":2.765,"t":"2026-10-23T14:35:00Z","v":23828,"vw":2.774854},{"c":2.795,"h":2.805,"l":2.7899,"n":91,"o":2.7899,"t":"2026-10-23T14:40:00Z","v":20821,"vw":2.793153},{"c":2.79,"h":2.795,"l":2.79,"n":76,"o":2.795,"t":"2026-10-23T14:45:00Z","v":9743,"vw":2.792122},{"c":2.79,"h":2.8,"l":2.785,"n":113,"o":2.795,"t":"2026-10-23T14:50:00Z","v":9699,"vw":2.791883},{"c":2.775,"h":2.795,"l":2.775,"n":140,"o":2.79,"t":"2026-10-23T14:55:00Z","v":20670,"vw":2.783001},{"c":2.765,"h":2.78,"l":2.765,"n":105,"o":2.78,"t":"2026-10-23T15:00:00Z","v":13562,"vw":2.777103},{"c":2.755,"h":2.775,"l":2.755,"n":117,"o":2.765,"t":"2026-10-23T15:05:00Z","v":8318,"vw":2.768048},{"c":2.76,"h":2.76,"l":2.75,"n":102,"o":2.75,"t":"2026-10-23T15:10:00Z","v":8848,"vw":2.758884},{"c":2.775,"h":2.775,"l":2.76,"n":141,"o":2.76,"t":"2026-10-23T15:15:00Z","v":18272,"vw":2.766881},{"c":2.765,"h":2.77,"l":2.755,"n":105,"o":2.77,"t":"2026-10-23T15:20:00Z","v":10811,"vw":2.763606},{"c":2.775,"h":2.7799,"l":2.77,"n":67,"o":2.77,"t":"2026-10-23T15:25:00Z","v":5177,"vw":2.77437},{"c":2.775,"h":2.78,"l":2.775,"n":50,"o":2.775,"t":"2026-10-23T15:30:00Z","v":3784,"vw":2.777624},{"c":2.77,"h":2.775,"l":2.76,"n":115,"o":2.775,"t":"2026-10-23T15:35:00Z","v":15209,"vw":2.769337},{"c":2.765,"h":2.78,"l":2.76,"n":130,"o":2.765,"t":"2026-10-23T15:40:00Z","v":12783,"vw":2.76997},{"c":2.77,"h":2.77,"l":2.76,"n":114,"o":2.761,"t":"2026-10-23T15:45:00Z","v":10381,"vw":2.765539},{"c":2.785,"h":2.785,"l":2.78,"n":154,"o":2.78,"t":"2026-10-23T15:50:00Z","v":14741,"vw":2.782004},{"c":2.795,"h":2.795,"l":2.7842,"n":78,"o":2.79,"t":"2026-10-23T15:55:00Z","v":11095,"vw":2.789445},{"c":2.805,"h":2.805,"l":2.785,"n":97,"o":2.795,"t":"2026-10-23T16:00:00Z","v":19531,"vw":2.800938},{"c":2.8,"h":2.805,"l":2.8,"n":17,"o":2.805,"t":"2026-10-23T16:05:00Z","v":1028,"vw":2.802},{"c":2.795,"h":2.8,"l":2.795,"n":57,"o":2.8,"t":"2026-10-23T16:10:00Z","v":7371,"vw":2.797593},{"c":2.7812,"h":2.795,"l":2.7812,"n":69,"o":2.795,"t":"2026-10-23T16:15:00Z","v":8890,"vw":2.788793},{"c":2.775,"h":2.785,"l":2.775,"n":67,"o":2.78,"t":"2026-10-23T16:20:00Z","v":3279,"vw":2.78044},{"c":2.785,"h":2.7889,"l":2.775,"n":106,"o":2.775,"t":"2026-10-23T16:25:00Z","v":9275,"vw":2.781481},{"c":2.79,"h":2.79,"l":2.78,"n":57,"o":2.79,"t":"2026-10-23T16:30:00Z","v":4648,"vw":2.788846},{"c":2.796,"h":2.7989,"l":2.79,"n":47,"o":2.795,"t":"2026-10-23T16:35:00Z","v":5400,"vw":2.792169},{"c":2.8,"h":2.805,"l":2.795,"n":140,"o":2.8,"t":"2026-10-23T16:40:00Z","v":15763,"vw":2.80204},{"c":2.805,"h":2.81,"l":2.8,"n":41,"o":2.8089,"t":"2026-10-23T16:45:00Z","v":9425,"vw":2.808543},{"c":2.805,"h":2.815,"l":2.8,"n":103,"o":2.81,"t":"2026-10-23T16:50:00Z","v":15321,"vw":2.812622},{"c":2.805,"h":2.81,"l":2.8,"n":61,"o":2.805,"t":"2026-10-23T16:55:00Z","v":3533,"vw":2.805648},{"c":2.805,"h":2.81,"l":2.8,"n":39,"o":2.8,"t":"2026-10-23T17:00:00Z","v":2186,"vw":2.80545},{"c":2.82,"h":2.82,"l":2.805,"n":189,"o":2.805,"t":"2026-10-23T17:05:00Z","v":22608,"vw":2.811673},{"c":2.815,"h":2.82,"l":2.815,"n":21,"o":2.82,"t":"2026-10-23T17:10:00Z","v":1843,"vw":2.81625},{"c":2.825,"h":2.825,"l":2.81,"n":60,"o":2.815,"t":"2026-10-23T17:15:00Z","v":8021,"vw":2.819462},{"c":2.815,"h":2.825,"l":2.81,"n":66,"o":2.825,"t":"2026-10-23T17:20:00Z","v":9175,"vw":2.817359},{"c":2.802,"h":2.815,"l":2.8,"n":52,"o":2.81,"t":"2026-10-23T17:25:00Z","v":10766,"vw":2.807964},{"c":2.8,"h":2.8099,"l":2.79,"n":90,"o":2.8,"t":"2026-10-23T17:30:00Z","v":11365,"vw":2.802103},{"c":2.8,"h":2.8099,"l":2.8,"n":26,"o":2.8,"t":"2026-10-23T17:35:00Z","v":2219,"vw":2.807093},{"c":2.8,"h":2.81,"l":2.8,"n":58,"o":2.805,"t":"2026-10-23T17:40:00Z","v":5626,"vw":2.80901},{"c":2.82,"h":2.82,"l":2.805,"n":95,"o":2.805,"t":"2026-10-23T17:45:00Z","v":10971,"vw":2.8142},{"c":2.8101,"h":2.815,"l":2.81,"n":29,"o":2.815,"t":"2026-10-23T17:50:00Z","v":1751,"vw":2.813357},{"c":2.82,"h":2.83,"l":2.81,"n":102,"o":2.815,"t":"2026-10-23T17:55:00Z","v":9516,"vw":2.817541},{"c":2.81,"h":2.8172,"l":2.81,"n":30,"o":2.815,"t":"2026-10-23T18:00:00Z","v":920,"vw":2.814533},{"c":2.815,"h":2.8188,"l":2.81,"n":67,"o":2.81,"t":"2026-10-23T18:05:00Z","v":3705,"vw":2.814852},{"c":2.815,"h":2.815,"l":2.815,"n":36,"o":2.815,"t":"2026-10-23T18:10:00Z","v":1456,"vw":2.815},{"c":2.8101,"h":2.825,"l":2.8101,"n":150,"o":2.815,"t":"2026-10-23T18:15:00Z","v":11754,"vw":2.819597},{"c":2.815,"h":2.815,"l":2.815,"n":6,"o":2.815,"t":"2026-10-23T18:20:00Z","v":351,"vw":2.815},{"c":2.82,"h":2.82,"l":2.81,"n":50,"o":2.815,"t":"2026-10-23T18:25:00Z","v":3324,"vw":2.818182},{"c":2.82,"h":2.82,"l":2.8113,"n":149,"o":2.82,"t":"2026-10-23T18:30:00Z","v":15255,"vw":2.81923},{"c":2.805,"h":2.8151,"l":2.8,"n":60,"o":2.815,"t":"2026-10-23T18:35:00Z","v":10819,"vw":2.811268},{"c":2.815,"h":2.82,"l":2.8,"n":101,"o":2.805,"t":"2026-10-23T18:40:00Z","v":8040,"vw":2.808668},{"c":2.815,"h":2.815,"l":2.815,"n":34,"o":2.815,"t":"2026-10-23T18:45:00Z","v":963,"vw":2.815},{"c":2.824,"h":2.825,"l":2.81,"n":111,"o":2.8113,"t":"2026-10-23T18:50:00Z","v":10065,"vw":2.818782},{"c":2.815,"h":2.825,"l":2.8101,"n":101,"o":2.825,"t":"2026-10-23T18:55:00Z","v":16895,"vw":2.813212},{"c":2.815,"h":2.825,"l":2.81,"n":205,"o":2.82,"t":"2026-10-23T19:00:00Z","v":23982,"vw":2.818288},{"c":2.82,"h":2.82,"l":2.815,"n":46,"o":2.815,"t":"2026-10-23T19:05:00Z","v":3968,"vw":2.817505},{"c":2.815,"h":2.815,"l":2.81,"n":86,"o":2.815,"t":"2026-10-23T19:10:00Z","v":4706,"vw":2.813894},{"c":2.815,"h":2.82,"l":2.815,"n":50,"o":2.815,"t":"2026-10-23T19:15:00Z","v":1484,"vw":2.81698},{"c":2.825,"h":2.825,"l":2.81,"n":115,"o":2.815,"t":"2026-10-23T19:20:00Z","v":12718,"vw":2.819752},{"c":2.82,"h":2.8288,"l":2.815,"n":118,"o":2.825,"t":"2026-10-23T19:25:00Z","v":11530,"vw":2.820606},{"c":2.8128,"h":2.82,"l":2.81,"n":88,"o":2.82,"t":"2026-10-23T19:30:00Z","v":6006,"vw":2.817568},{"c":2.815,"h":2.82,"l":2.81,"n":76,"o":2.81,"t":"2026-10-23T19:35:00Z","v":4865,"vw":2.815903},{"c":2.795,"h":2.81,"l":2.795,"n":166,"o":2.81,"t":"2026-10-23T19:40:00Z","v":11078,"vw":2.803107},{"c":2.785,"h":2.7972,"l":2.78,"n":162,"o":2.795,"t":"2026-10-23T19:45:00Z","v":13160,"vw":2.787328},{"c":2.81,"h":2.81,"l":2.785,"n":295,"o":2.79,"t":"2026-10-23T19:50:00Z","v":43157,"vw":2.79319},{"c":2.805,"h":2.81,"l":2.8,"n":489,"o":2.805,"t":"2026-10-23T19:55:00Z","v":66434,"vw":2.805062},{"c":2.805,"h":2.805,"l":2.8,"n":10,"o":2.8,"t":"2026-10-23T20:00:00Z","v":88314,"vw":2.800006},{"c":2.81,"h":2.82,"l":2.81,"n":2,"o":2.82,"t":"2026-10-23T20:25:00Z","v":599,"vw":2.811669},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-23T20:30:00Z","v":1000,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":3,"o":2.83,"t":"2026-10-23T21:20:00Z","v":200,"vw":2.83},{"c":2.8232,"h":2.8232,"l":2.8232,"n":1,"o":2.8232,"t":"2026-10-23T22:15:00Z","v":303,"vw":2.8232},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-23T22:35:00Z","v":1000,"vw":2.8},{"c":2.82,"h":2.82,"l":2.82,"n":7,"o":2.82,"t":"2026-10-23T23:55:00Z","v":195,"vw":2.82}],"history":[{"c":9.975,"h":9.98,"l":9.97,"n":292,"o":9.97,"t":"2024-10-23T04:00:00Z","v":865543,"vw":9.970131},{"c":9.97,"h":9.985,"l":9.97,"n":21,"o":9.985,"t":"2024-10-24T04:00:00Z","v":11015,"vw":9.972593},{"c":9.97,"h":9.99,"l":9.97,"n":17,"o":9.99,"t":"2024-10-25T04:00:00Z","v":59106,"vw":9.970627},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2024-10-28T04:00:00Z","v":378,"vw":9.98},{"c":10.01,"h":10.01,"l":9.97,"n":4,"o":9.9799,"t":"2024-10-29T04:00:00Z","v":164524,"vw":9.970146},{"c":10,"h":10,"l":9.98,"n":83,"o":9.98,"t":"2024-10-30T04:00:00Z","v":490270,"vw":9.981366},{"c":9.98,"h":10,"l":9.98,"n":15,"o":10,"t":"2024-10-31T04:00:00Z","v":1501,"vw":9.981442},{"c":9.99,"h":10,"l":9.99,"n":13,"o":10,"t":"2024-11-01T04:00:00Z","v":4122,"vw":9.991274},{"c":9.99,"h":10.455,"l":9.99,"n":58,"o":10.455,"t":"2024-11-04T05:00:00Z","v":19663,"vw":10.021608},{"c":9.98,"h":10.25,"l":9.98,"n":135,"o":10.25,"t":"2024-11-05T05:00:00Z","v":122904,"vw":10.005326},{"c":10,"h":10.005,"l":10,"n":150,"o":10.005,"t":"2024-11-06T05:00:00Z","v":482181,"vw":10.000087},{"c":10.01,"h":10.01,"l":10,"n":15,"o":10.01,"t":"2024-11-07T05:00:00Z","v":1311,"vw":10.0043},{"c":10,"h":10,"l":9.99,"n":10,"o":9.99,"t":"2024-11-08T05:00:00Z","v":2678,"vw":9.993044},{"c":10.01,"h":10.01,"l":10,"n":18,"o":10,"t":"2024-11-11T05:00:00Z","v":11687,"vw":10.000091},{"c":10,"h":10,"l":9.99,"n":85,"o":9.9978,"t":"2024-11-12T05:00:00Z","v":18601,"vw":9.99974},{"c":10.01,"h":10.01,"l":10,"n":205,"o":10,"t":"2024-11-13T05:00:00Z","v":126702,"vw":10.000038},{"c":10.01,"h":10.01,"l":10.005,"n":15,"o":10.005,"t":"2024-11-14T05:00:00Z","v":3934,"vw":10.00679},{"c":10.01,"h":10.01,"l":10.01,"n":12,"o":10.01,"t":"2024-11-15T05:00:00Z","v":2282,"vw":10.01},{"c":10.01,"h":10.01,"l":10.01,"n":0,"o":10.01,"t":"2024-11-18T05:00:00Z","v":0,"vw":0},{"c":9.99,"h":10.01,"l":9.99,"n":47,"o":10.0099,"t":"2024-11-19T05:00:00Z","v":88875,"vw":10.000097},{"c":10,"h":10.0038,"l":10,"n":19,"o":10.0033,"t":"2024-11-20T05:00:00Z","v":1777,"vw":10.001206},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2024-11-21T05:00:00Z","v":296,"vw":10},{"c":10,"h":10,"l":9.99,"n":7,"o":9.99,"t":"2024-11-22T05:00:00Z","v":314,"vw":9.994673},{"c":10,"h":10.0035,"l":9.99,"n":13,"o":9.99,"t":"2024-11-25T05:00:00Z","v":1510,"vw":9.999579},{"c":10,"h":10,"l":10,"n":4,"o":10,"t":"2024-11-26T05:00:00Z","v":208,"vw":10},{"c":10.01,"h":10.0123,"l":10.0005,"n":49,"o":10.0005,"t":"2024-11-27T05:00:00Z","v":77193,"vw":10.009929},{"c":10.01,"h":10.0151,"l":10.01,"n":15,"o":10.01,"t":"2024-11-29T05:00:00Z","v":5350,"vw":10.010102},{"c":9.9999,"h":10.48,"l":9.9949,"n":109,"o":10.1221,"t":"2024-12-02T05:00:00Z","v":15565,"vw":10.01254},{"c":10,"h":10.05,"l":9.9998,"n":27,"o":10,"t":"2024-12-03T05:00:00Z","v":54753,"vw":10.009302},{"c":10,"h":10,"l":10,"n":0,"o":10,"t":"2024-12-04T05:00:00Z","v":0,"vw":0},{"c":10.01,"h":10.02,"l":9.99,"n":201,"o":10,"t":"2024-12-05T05:00:00Z","v":32327,"vw":10.006733},{"c":10.01,"h":10.01,"l":10.01,"n":2,"o":10.01,"t":"2024-12-06T05:00:00Z","v":120488,"vw":10.01},{"c":10.01,"h":10.01,"l":10,"n":23,"o":10,"t":"2024-12-09T05:00:00Z","v":2625,"vw":10.004218},{"c":10.01,"h":10.01,"l":10.01,"n":0,"o":10.01,"t":"2024-12-10T05:00:00Z","v":0,"vw":0},{"c":10.02,"h":10.02,"l":10,"n":59,"o":10.01,"t":"2024-12-11T05:00:00Z","v":21329,"vw":10.00968},{"c":10.01,"h":10.01,"l":10.01,"n":5,"o":10.01,"t":"2024-12-12T05:00:00Z","v":458,"vw":10.01},{"c":10.01,"h":10.01,"l":10.01,"n":0,"o":10.01,"t":"2024-12-13T05:00:00Z","v":0,"vw":0},{"c":10.01,"h":10.01,"l":10.01,"n":6,"o":10.01,"t":"2024-12-16T05:00:00Z","v":282,"vw":10.01},{"c":10.05,"h":10.05,"l":10,"n":35,"o":10.01,"t":"2024-12-17T05:00:00Z","v":13159,"vw":10.003317},{"c":10.01,"h":10.01,"l":10.01,"n":53,"o":10.01,"t":"2024-12-18T05:00:00Z","v":225103,"vw":10.01},{"c":10.02,"h":10.07,"l":10.01,"n":24,"o":10.07,"t":"2024-12-19T05:00:00Z","v":2176,"vw":10.036418},{"c":10.0292,"h":10.0377,"l":10.01,"n":53,"o":10.02,"t":"2024-12-20T05:00:00Z","v":203911,"vw":10.017609},{"c":10.02,"h":10.02,"l":10,"n":12,"o":10.01,"t":"2024-12-23T05:00:00Z","v":70401,"vw":10.010014},{"c":10.01,"h":10.01,"l":10.01,"n":3,"o":10.01,"t":"2024-12-24T05:00:00Z","v":121,"vw":10.01},{"c":10.01,"h":10.01,"l":10.01,"n":5,"o":10.01,"t":"2024-12-26T05:00:00Z","v":172,"vw":10.01},{"c":10.0276,"h":10.0276,"l":10.01,"n":15,"o":10.02,"t":"2024-12-27T05:00:00Z","v":3522,"vw":10.019925},{"c":10.01,"h":10.01,"l":10.01,"n":8,"o":10.01,"t":"2024-12-30T05:00:00Z","v":602,"vw":10.01},{"c":10.02,"h":10.03,"l":10.02,"n":51,"o":10.02,"t":"2024-12-31T05:00:00Z","v":9004,"vw":10.024111},{"c":10.03,"h":10.03,"l":10.02,"n":31,"o":10.02,"t":"2025-01-02T05:00:00Z","v":60714,"vw":10.023789},{"c":10.03,"h":10.03,"l":10.02,"n":8,"o":10.02,"t":"2025-01-03T05:00:00Z","v":265,"vw":10.025},{"c":10.02,"h":10.02,"l":10.02,"n":5,"o":10.02,"t":"2025-01-06T05:00:00Z","v":2256,"vw":10.02},{"c":10.03,"h":10.03,"l":10.02,"n":6,"o":10.02,"t":"2025-01-07T05:00:00Z","v":2919,"vw":10.029647},{"c":10.03,"h":10.03,"l":10.03,"n":5,"o":10.03,"t":"2025-01-08T05:00:00Z","v":22608,"vw":10.03},{"c":10.03,"h":10.03,"l":10.03,"n":5,"o":10.03,"t":"2025-01-10T05:00:00Z","v":324,"vw":10.03},{"c":10.03,"h":10.03,"l":10.03,"n":0,"o":10.03,"t":"2025-01-13T05:00:00Z","v":0,"vw":0},{"c":10.05,"h":10.05,"l":10.0399,"n":25,"o":10.04,"t":"2025-01-14T05:00:00Z","v":17259,"vw":10.046578},{"c":10.05,"h":10.05,"l":10.05,"n":0,"o":10.05,"t":"2025-01-15T05:00:00Z","v":0,"vw":0},{"c":10.05,"h":10.06,"l":10.04,"n":9,"o":10.04,"t":"2025-01-16T05:00:00Z","v":3925,"vw":10.047831},{"c":10.0489,"h":10.0489,"l":10.0489,"n":1,"o":10.0489,"t":"2025-01-17T05:00:00Z","v":475,"vw":10.0489},{"c":10.0489,"h":10.0489,"l":10.0489,"n":0,"o":10.0489,"t":"2025-01-21T05:00:00Z","v":0,"vw":0},{"c":10.05,"h":10.05,"l":10.04,"n":13,"o":10.04,"t":"2025-01-22T05:00:00Z","v":36236,"vw":10.049838},{"c":10.25,"h":10.2501,"l":10.25,"n":3,"o":10.25,"t":"2025-01-23T05:00:00Z","v":500,"vw":10.25004},{"c":10.1,"h":10.12,"l":10.05,"n":51,"o":10.12,"t":"2025-01-24T05:00:00Z","v":14723,"vw":10.096213},{"c":10.05,"h":10.08,"l":10.05,"n":13,"o":10.08,"t":"2025-01-27T05:00:00Z","v":836,"vw":10.075714},{"c":10.06,"h":10.06,"l":10.06,"n":5,"o":10.06,"t":"2025-01-28T05:00:00Z","v":2608,"vw":10.06},{"c":10.0601,"h":10.0601,"l":10.0601,"n":1,"o":10.0601,"t":"2025-01-29T05:00:00Z","v":1055,"vw":10.0601},{"c":10.0624,"h":10.0624,"l":10.0624,"n":5,"o":10.0624,"t":"2025-01-30T05:00:00Z","v":1104,"vw":10.0624},{"c":10.0799,"h":10.0799,"l":10.07,"n":16,"o":10.07,"t":"2025-01-31T05:00:00Z","v":1260,"vw":10.073375},{"c":10.08,"h":10.0952,"l":10.08,"n":19,"o":10.0952,"t":"2025-02-03T05:00:00Z","v":1249,"vw":10.086067},{"c":10.08,"h":10.08,"l":10.08,"n":3,"o":10.08,"t":"2025-02-04T05:00:00Z","v":184,"vw":10.08},{"c":10.08,"h":10.08,"l":10.08,"n":0,"o":10.08,"t":"2025-02-05T05:00:00Z","v":0,"vw":0},{"c":10.08,"h":10.08,"l":10.08,"n":21,"o":10.08,"t":"2025-02-06T05:00:00Z","v":740,"vw":10.08},{"c":10.0889,"h":10.09,"l":10.07,"n":30,"o":10.09,"t":"2025-02-07T05:00:00Z","v":11204,"vw":10.088399},{"c":10.11,"h":10.11,"l":10.08,"n":8,"o":10.09,"t":"2025-02-10T05:00:00Z","v":1394,"vw":10.086278},{"c":10.08,"h":10.11,"l":10.08,"n":7,"o":10.08,"t":"2025-02-11T05:00:00Z","v":3326,"vw":10.08092},{"c":10.1,"h":10.11,"l":10.0879,"n":23,"o":10.09,"t":"2025-02-12T05:00:00Z","v":51500,"vw":10.099815},{"c":10.1,"h":10.101,"l":10.1,"n":16,"o":10.1001,"t":"2025-02-13T05:00:00Z","v":2229,"vw":10.10007},{"c":10.1008,"h":10.1051,"l":10.1,"n":16,"o":10.1,"t":"2025-02-14T05:00:00Z","v":1949,"vw":10.101043},{"c":10.1171,"h":10.1808,"l":10.1002,"n":19,"o":10.1808,"t":"2025-02-18T05:00:00Z","v":1339,"vw":10.142608},{"c":10.12,"h":10.12,"l":10.11,"n":11,"o":10.12,"t":"2025-02-19T05:00:00Z","v":1673,"vw":10.114566},{"c":10.11,"h":10.12,"l":10.11,"n":58,"o":10.1183,"t":"2025-02-20T05:00:00Z","v":14785,"vw":10.117667},{"c":10.11,"h":10.2008,"l":10.11,"n":60,"o":10.132,"t":"2025-02-21T05:00:00Z","v":78408,"vw":10.111294},{"c":10.115,"h":10.115,"l":10.11,"n":4,"o":10.11,"t":"2025-02-24T05:00:00Z","v":2206,"vw":10.110237},{"c":10.13,"h":10.15,"l":10.11,"n":43,"o":10.11,"t":"2025-02-25T05:00:00Z","v":12053,"vw":10.128961},{"c":10.13,"h":10.13,"l":10.13,"n":3,"o":10.13,"t":"2025-02-26T05:00:00Z","v":155,"vw":10.13},{"c":10.13,"h":10.13,"l":10.13,"n":0,"o":10.13,"t":"2025-02-27T05:00:00Z","v":0,"vw":0},{"c":10.14,"h":10.15,"l":10.11,"n":17,"o":10.11,"t":"2025-02-28T05:00:00Z","v":10413,"vw":10.127645},{"c":10.14,"h":10.14,"l":10.14,"n":4,"o":10.14,"t":"2025-03-03T05:00:00Z","v":157,"vw":10.14},{"c":10.12,"h":10.14,"l":10.12,"n":12,"o":10.14,"t":"2025-03-04T05:00:00Z","v":2316,"vw":10.130449},{"c":10.15,"h":10.15,"l":10.14,"n":8,"o":10.15,"t":"2025-03-05T05:00:00Z","v":637,"vw":10.143333},{"c":10.16,"h":10.16,"l":10.15,"n":10,"o":10.15,"t":"2025-03-06T05:00:00Z","v":4184,"vw":10.150244},{"c":10.16,"h":10.175,"l":10.14,"n":87,"o":10.175,"t":"2025-03-07T05:00:00Z","v":39330,"vw":10.151866},{"c":10.14,"h":10.21,"l":10.14,"n":18,"o":10.21,"t":"2025-03-10T04:00:00Z","v":3181,"vw":10.152497},{"c":10.15,"h":10.16,"l":10.15,"n":3,"o":10.16,"t":"2025-03-11T04:00:00Z","v":1068,"vw":10.152324},{"c":10.2,"h":10.2,"l":10.19,"n":15,"o":10.2,"t":"2025-03-12T04:00:00Z","v":3250,"vw":10.19783},{"c":10.2,"h":10.2,"l":10.2,"n":0,"o":10.2,"t":"2025-03-13T04:00:00Z","v":0,"vw":0},{"c":10.15,"h":10.16,"l":10.15,"n":17,"o":10.16,"t":"2025-03-14T04:00:00Z","v":876,"vw":10.151221},{"c":10.14,"h":10.14,"l":10.14,"n":3,"o":10.14,"t":"2025-03-17T04:00:00Z","v":872,"vw":10.14},{"c":10.13,"h":10.14,"l":10.13,"n":4,"o":10.14,"t":"2025-03-18T04:00:00Z","v":2438,"vw":10.135898},{"c":10.2,"h":10.2,"l":10.2,"n":8,"o":10.2,"t":"2025-03-19T04:00:00Z","v":1107,"vw":10.2},{"c":10.2,"h":10.2,"l":10.2,"n":0,"o":10.2,"t":"2025-03-20T04:00:00Z","v":0,"vw":0},{"c":10.2,"h":10.2,"l":10.2,"n":0,"o":10.2,"t":"2025-03-21T04:00:00Z","v":0,"vw":0},{"c":10.16,"h":10.16,"l":10.16,"n":8,"o":10.16,"t":"2025-03-24T04:00:00Z","v":124,"vw":10.16},{"c":10.14,"h":10.14,"l":10.12,"n":8,"o":10.13,"t":"2025-03-25T04:00:00Z","v":1417,"vw":10.130769},{"c":10.8,"h":10.95,"l":10.54,"n":8350,"o":10.69,"t":"2025-03-26T04:00:00Z","v":6221296,"vw":10.779786},{"c":10.7,"h":10.9,"l":10.56,"n":635,"o":10.9,"t":"2025-03-27T04:00:00Z","v":501285,"vw":10.72419},{"c":10.59,"h":10.6992,"l":10.53,"n":812,"o":10.5938,"t":"2025-03-28T04:00:00Z","v":107820,"vw":10.58063},{"c":10.52,"h":10.71,"l":10.52,"n":165,"o":10.71,"t":"2025-03-31T04:00:00Z","v":22657,"vw":10.594998},{"c":10.553,"h":10.77,"l":10.55,"n":121,"o":10.77,"t":"2025-04-01T04:00:00Z","v":88735,"vw":10.572978},{"c":10.6,"h":10.75,"l":10.59,"n":190,"o":10.74,"t":"2025-04-02T04:00:00Z","v":53344,"vw":10.642787},{"c":10.5,"h":10.55,"l":10.4,"n":77,"o":10.5,"t":"2025-04-03T04:00:00Z","v":21101,"vw":10.513},{"c":10.605,"h":10.6135,"l":10.49,"n":53,"o":10.61,"t":"2025-04-04T04:00:00Z","v":8997,"vw":10.520599},{"c":10.6,"h":10.6,"l":10.4136,"n":100,"o":10.4136,"t":"2025-04-07T04:00:00Z","v":138444,"vw":10.572822},{"c":10.6,"h":10.6,"l":10.495,"n":127,"o":10.5,"t":"2025-04-08T04:00:00Z","v":30550,"vw":10.579109},{"c":10.6,"h":10.6,"l":10.4724,"n":158,"o":10.4724,"t":"2025-04-09T04:00:00Z","v":48469,"vw":10.58674},{"c":10.6,"h":10.65,"l":10.5031,"n":167,"o":10.58,"t":"2025-04-10T04:00:00Z","v":62258,"vw":10.595266},{"c":10.74,"h":10.75,"l":10.6,"n":67,"o":10.6766,"t":"2025-04-11T04:00:00Z","v":78153,"vw":10.664166},{"c":10.74,"h":10.75,"l":10.68,"n":230,"o":10.68,"t":"2025-04-14T04:00:00Z","v":391444,"vw":10.689102},{"c":10.75,"h":10.75,"l":10.7,"n":556,"o":10.74,"t":"2025-04-15T04:00:00Z","v":92552,"vw":10.70296},{"c":10.715,"h":10.72,"l":10.6996,"n":58,"o":10.6996,"t":"2025-04-16T04:00:00Z","v":88627,"vw":10.708335},{"c":10.72,"h":10.74,"l":10.6707,"n":13,"o":10.6707,"t":"2025-04-17T04:00:00Z","v":670,"vw":10.71845},{"c":10.72,"h":10.72,"l":10.72,"n":0,"o":10.72,"t":"2025-04-21T04:00:00Z","v":0,"vw":0},{"c":10.7,"h":10.765,"l":10.6,"n":20,"o":10.765,"t":"2025-04-22T04:00:00Z","v":6416,"vw":10.630139},{"c":10.75,"h":10.94,"l":10.56,"n":293,"o":10.91,"t":"2025-04-23T04:00:00Z","v":164525,"vw":10.750632},{"c":10.83,"h":10.9,"l":10.68,"n":411,"o":10.7,"t":"2025-04-24T04:00:00Z","v":799637,"vw":10.808589},{"c":10.95,"h":11.0985,"l":10.8,"n":332,"o":10.85,"t":"2025-04-25T04:00:00Z","v":113016,"vw":10.922901},{"c":10.83,"h":11.19,"l":10.81,"n":283,"o":11.19,"t":"2025-04-28T04:00:00Z","v":239382,"vw":10.911182},{"c":10.85,"h":10.968,"l":10.7,"n":159,"o":10.968,"t":"2025-04-29T04:00:00Z","v":62011,"vw":10.78866},{"c":10.9,"h":10.98,"l":10.5749,"n":129,"o":10.75,"t":"2025-04-30T04:00:00Z","v":36839,"vw":10.895051},{"c":10.85,"h":10.99,"l":10.74,"n":258,"o":10.88,"t":"2025-05-01T04:00:00Z","v":99530,"vw":10.802307},{"c":10.825,"h":10.85,"l":10.7597,"n":157,"o":10.85,"t":"2025-05-02T04:00:00Z","v":167161,"vw":10.805278},{"c":10.89,"h":10.9,"l":10.84,"n":26,"o":10.8461,"t":"2025-05-05T04:00:00Z","v":2618,"vw":10.883796},{"c":10.83,"h":10.99,"l":10.715,"n":410,"o":10.89,"t":"2025-05-06T04:00:00Z","v":136432,"vw":10.878711},{"c":10.88,"h":10.95,"l":10.7402,"n":170,"o":10.7416,"t":"2025-05-07T04:00:00Z","v":66478,"vw":10.824425},{"c":10.85,"h":10.95,"l":10.75,"n":86,"o":10.9,"t":"2025-05-08T04:00:00Z","v":30611,"vw":10.88073},{"c":10.9,"h":10.925,"l":10.7916,"n":132,"o":10.8363,"t":"2025-05-09T04:00:00Z","v":137283,"vw":10.893221},{"c":10.915,"h":10.96,"l":10.8301,"n":270,"o":10.96,"t":"2025-05-12T04:00:00Z","v":67605,"vw":10.903142},{"c":10.9,"h":11.24,"l":10.84,"n":609,"o":10.9201,"t":"2025-05-13T04:00:00Z","v":401136,"vw":11.079674},{"c":11.06,"h":11.2,"l":10.99,"n":398,"o":10.99,"t":"2025-05-14T04:00:00Z","v":376953,"vw":11.091252},{"c":10.99,"h":11.1,"l":10.71,"n":25,"o":11.1,"t":"2025-05-15T04:00:00Z","v":4915,"vw":10.850392},{"c":10.95,"h":11.11,"l":10.9,"n":289,"o":11.09,"t":"2025-05-16T04:00:00Z","v":285889,"vw":10.981132},{"c":10.975,"h":11.04,"l":10.7404,"n":19,"o":11.04,"t":"2025-05-19T04:00:00Z","v":26050,"vw":10.969753},{"c":10.87,"h":11,"l":10.73,"n":177,"o":11,"t":"2025-05-20T04:00:00Z","v":83120,"vw":10.92108},{"c":10.91,"h":10.9211,"l":10.7614,"n":144,"o":10.87,"t":"2025-05-21T04:00:00Z","v":41353,"vw":10.874684},{"c":10.94,"h":10.95,"l":10.835,"n":81,"o":10.88,"t":"2025-05-22T04:00:00Z","v":140417,"vw":10.894923},{"c":11.75,"h":12,"l":11.32,"n":13207,"o":11.59,"t":"2025-05-23T04:00:00Z","v":4761482,"vw":11.692021},{"c":11.85,"h":11.9,"l":11.5,"n":3459,"o":11.89,"t":"2025-05-27T04:00:00Z","v":868858,"vw":11.688852},{"c":11.895,"h":12,"l":11.55,"n":2360,"o":12,"t":"2025-05-28T04:00:00Z","v":582432,"vw":11.837287},{"c":11.81,"h":11.95,"l":11.65,"n":1643,"o":11.86,"t":"2025-05-29T04:00:00Z","v":294624,"vw":11.790811},{"c":11.7,"h":11.95,"l":11.61,"n":2249,"o":11.83,"t":"2025-05-30T04:00:00Z","v":596134,"vw":11.702061},{"c":11.78,"h":11.93,"l":11.71,"n":1051,"o":11.93,"t":"2025-06-02T04:00:00Z","v":560131,"vw":11.79334},{"c":11.83,"h":12.24,"l":11.6379,"n":3922,"o":11.85,"t":"2025-06-03T04:00:00Z","v":1329878,"vw":12.056946},{"c":11.68,"h":11.99,"l":11.6,"n":717,"o":11.85,"t":"2025-06-04T04:00:00Z","v":151611,"vw":11.744206},{"c":11.5,"h":11.84,"l":11.36,"n":1451,"o":11.84,"t":"2025-06-05T04:00:00Z","v":292467,"vw":11.546536},{"c":11.445,"h":11.55,"l":11.31,"n":1996,"o":11.45,"t":"2025-06-06T04:00:00Z","v":788948,"vw":11.483006},{"c":11.49,"h":11.7,"l":11.31,"n":982,"o":11.5,"t":"2025-06-09T04:00:00Z","v":263122,"vw":11.431683},{"c":11.285,"h":11.82,"l":11.26,"n":1722,"o":11.65,"t":"2025-06-10T04:00:00Z","v":370917,"vw":11.344537},{"c":11.85,"h":11.89,"l":11.26,"n":4863,"o":11.3,"t":"2025-06-11T04:00:00Z","v":1444543,"vw":11.691137},{"c":11.9,"h":12.1899,"l":11.8101,"n":2359,"o":12.01,"t":"2025-06-12T04:00:00Z","v":710462,"vw":11.92035},{"c":11.7,"h":11.9,"l":11.6,"n":862,"o":11.86,"t":"2025-06-13T04:00:00Z","v":238142,"vw":11.801782},{"c":11.8,"h":12,"l":11.61,"n":1682,"o":11.62,"t":"2025-06-16T04:00:00Z","v":432720,"vw":11.867037},{"c":11.65,"h":11.7799,"l":11.56,"n":726,"o":11.69,"t":"2025-06-17T04:00:00Z","v":149709,"vw":11.686559},{"c":11.61,"h":11.8,"l":11.5,"n":534,"o":11.5,"t":"2025-06-18T04:00:00Z","v":177754,"vw":11.633235},{"c":11.65,"h":11.65,"l":11.3206,"n":1267,"o":11.65,"t":"2025-06-20T04:00:00Z","v":537473,"vw":11.516489},{"c":11.36,"h":11.72,"l":11.26,"n":1568,"o":11.7,"t":"2025-06-23T04:00:00Z","v":344350,"vw":11.483491},{"c":11.55,"h":11.58,"l":11.31,"n":2485,"o":11.35,"t":"2025-06-24T04:00:00Z","v":763333,"vw":11.456037},{"c":11.18,"h":11.64,"l":10.9901,"n":4960,"o":11.6,"t":"2025-06-25T04:00:00Z","v":1460594,"vw":11.415091},{"c":11.2,"h":11.4,"l":11.18,"n":812,"o":11.4,"t":"2025-06-26T04:00:00Z","v":334798,"vw":11.231964},{"c":11.19,"h":11.39,"l":11.18,"n":749,"o":11.25,"t":"2025-06-27T04:00:00Z","v":233015,"vw":11.231919},{"c":11.1,"h":11.27,"l":11.1,"n":1298,"o":11.25,"t":"2025-06-30T04:00:00Z","v":578488,"vw":11.148009},{"c":11.11,"h":11.38,"l":11.1,"n":400,"o":11.11,"t":"2025-07-01T04:00:00Z","v":92529,"vw":11.123139},{"c":11.11,"h":11.1828,"l":11.1,"n":824,"o":11.1,"t":"2025-07-02T04:00:00Z","v":157026,"vw":11.109987},{"c":11.095,"h":11.12,"l":11.09,"n":375,"o":11.11,"t":"2025-07-03T04:00:00Z","v":50632,"vw":11.097529},{"c":11.1,"h":11.2332,"l":10.9914,"n":797,"o":11.21,"t":"2025-07-07T04:00:00Z","v":279683,"vw":11.03963},{"c":10.9,"h":11.13,"l":10.72,"n":1552,"o":11.09,"t":"2025-07-08T04:00:00Z","v":426486,"vw":10.899454},{"c":10.9,"h":10.95,"l":10.87,"n":505,"o":10.9,"t":"2025-07-09T04:00:00Z","v":82136,"vw":10.905617},{"c":10.88,"h":10.935,"l":10.825,"n":446,"o":10.91,"t":"2025-07-10T04:00:00Z","v":78105,"vw":10.863722},{"c":10.95,"h":10.97,"l":10.76,"n":472,"o":10.79,"t":"2025-07-11T04:00:00Z","v":93585,"vw":10.936007},{"c":11.14,"h":11.205,"l":10.93,"n":1324,"o":11.06,"t":"2025-07-14T04:00:00Z","v":281977,"vw":11.046303},{"c":11.17,"h":11.26,"l":11.13,"n":500,"o":11.19,"t":"2025-07-15T04:00:00Z","v":94263,"vw":11.202045},{"c":11.16,"h":11.49,"l":11.03,"n":1597,"o":11.34,"t":"2025-07-16T04:00:00Z","v":318540,"vw":11.177656},{"c":11.2,"h":11.325,"l":11.15,"n":1147,"o":11.28,"t":"2025-07-17T04:00:00Z","v":306387,"vw":11.25452},{"c":11.06,"h":11.2597,"l":11.01,"n":2264,"o":11.25,"t":"2025-07-18T04:00:00Z","v":293444,"vw":11.135281},{"c":10.96,"h":11.3899,"l":10.915,"n":1041,"o":11.26,"t":"2025-07-21T04:00:00Z","v":190502,"vw":11.029114},{"c":11,"h":11.0547,"l":10.95,"n":573,"o":10.95,"t":"2025-07-22T04:00:00Z","v":102752,"vw":10.996314},{"c":11.08,"h":11.16,"l":10.98,"n":591,"o":10.98,"t":"2025-07-23T04:00:00Z","v":145065,"vw":11.114993},{"c":11.19,"h":11.33,"l":11,"n":1890,"o":11.15,"t":"2025-07-24T04:00:00Z","v":484461,"vw":11.131386},{"c":11.08,"h":11.1752,"l":10.96,"n":1899,"o":11.1,"t":"2025-07-25T04:00:00Z","v":292619,"vw":11.066299},{"c":11.05,"h":11.3,"l":11.02,"n":398,"o":11.1,"t":"2025-07-28T04:00:00Z","v":95468,"vw":11.085221},{"c":11,"h":11.08,"l":10.9449,"n":1167,"o":11.01,"t":"2025-07-29T04:00:00Z","v":674224,"vw":10.977252},{"c":11,"h":11.05,"l":10.9372,"n":487,"o":11,"t":"2025-07-30T04:00:00Z","v":107818,"vw":10.987791},{"c":10.945,"h":11,"l":10.92,"n":166,"o":11,"t":"2025-07-31T04:00:00Z","v":333763,"vw":10.977},{"c":10.81,"h":10.88,"l":10.75,"n":580,"o":10.81,"t":"2025-08-01T04:00:00Z","v":311395,"vw":10.80823},{"c":10.95,"h":10.96,"l":10.79,"n":581,"o":10.8,"t":"2025-08-04T04:00:00Z","v":420117,"vw":10.913916},{"c":10.97,"h":11.05,"l":10.88,"n":599,"o":10.9,"t":"2025-08-05T04:00:00Z","v":276302,"vw":10.933344},{"c":10.94,"h":11.0383,"l":10.8706,"n":784,"o":11.0383,"t":"2025-08-06T04:00:00Z","v":328491,"vw":10.930451},{"c":10.96,"h":11,"l":10.92,"n":570,"o":10.95,"t":"2025-08-07T04:00:00Z","v":146448,"vw":10.963094},{"c":10.88,"h":11,"l":10.85,"n":241,"o":11,"t":"2025-08-08T04:00:00Z","v":41509,"vw":10.892909},{"c":10.85,"h":10.9394,"l":10.75,"n":1504,"o":10.9,"t":"2025-08-11T04:00:00Z","v":169166,"vw":10.854183},{"c":11.65,"h":12,"l":10.82,"n":20044,"o":10.89,"t":"2025-08-12T04:00:00Z","v":6136767,"vw":11.469539},{"c":11.72,"h":12.01,"l":11.53,"n":5766,"o":11.99,"t":"2025-08-13T04:00:00Z","v":1167086,"vw":11.825414},{"c":11.57,"h":11.7,"l":11.38,"n":1794,"o":11.7,"t":"2025-08-14T04:00:00Z","v":440469,"vw":11.533714},{"c":11.51,"h":11.59,"l":11.4601,"n":1541,"o":11.59,"t":"2025-08-15T04:00:00Z","v":250977,"vw":11.520273},{"c":11.77,"h":11.98,"l":11.45,"n":3465,"o":11.52,"t":"2025-08-18T04:00:00Z","v":742826,"vw":11.734157},{"c":11.47,"h":11.73,"l":11.35,"n":2463,"o":11.72,"t":"2025-08-19T04:00:00Z","v":419438,"vw":11.555488},{"c":11.46,"h":11.54,"l":11.28,"n":1373,"o":11.51,"t":"2025-08-20T04:00:00Z","v":201858,"vw":11.401773},{"c":11.36,"h":11.68,"l":11.34,"n":496,"o":11.59,"t":"2025-08-21T04:00:00Z","v":134324,"vw":11.407319},{"c":11.47,"h":11.61,"l":11.36,"n":2188,"o":11.47,"t":"2025-08-22T04:00:00Z","v":367492,"vw":11.460502},{"c":11.66,"h":11.75,"l":11.43,"n":1936,"o":11.49,"t":"2025-08-25T04:00:00Z","v":334467,"vw":11.597272},{"c":11.6,"h":11.75,"l":11.51,"n":1542,"o":11.73,"t":"2025-08-26T04:00:00Z","v":312743,"vw":11.689703},{"c":11.7,"h":11.76,"l":11.6,"n":967,"o":11.6,"t":"2025-08-27T04:00:00Z","v":268861,"vw":11.706212},{"c":11.77,"h":11.865,"l":11.64,"n":1415,"o":11.68,"t":"2025-08-28T04:00:00Z","v":1022601,"vw":11.731822},{"c":11.7,"h":11.81,"l":11.61,"n":830,"o":11.77,"t":"2025-08-29T04:00:00Z","v":177387,"vw":11.713445},{"c":11.5,"h":11.698,"l":11.4935,"n":1194,"o":11.68,"t":"2025-09-02T04:00:00Z","v":250030,"vw":11.544406},{"c":11.51,"h":11.6882,"l":11.46,"n":1060,"o":11.48,"t":"2025-09-03T04:00:00Z","v":233836,"vw":11.527382},{"c":11.5,"h":11.66,"l":11.48,"n":696,"o":11.61,"t":"2025-09-04T04:00:00Z","v":155422,"vw":11.524117},{"c":11.6,"h":11.65,"l":11.37,"n":1179,"o":11.52,"t":"2025-09-05T04:00:00Z","v":183607,"vw":11.509083},{"c":11.54,"h":11.72,"l":11.51,"n":1544,"o":11.51,"t":"2025-09-08T04:00:00Z","v":322657,"vw":11.66989},{"c":11.51,"h":11.61,"l":11.51,"n":1093,"o":11.59,"t":"2025-09-09T04:00:00Z","v":173596,"vw":11.563852},{"c":11.71,"h":11.89,"l":11.6,"n":3989,"o":11.75,"t":"2025-09-10T04:00:00Z","v":704416,"vw":11.763969},{"c":11.85,"h":11.86,"l":11.71,"n":1780,"o":11.71,"t":"2025-09-11T04:00:00Z","v":485789,"vw":11.811563},{"c":12.065,"h":12.295,"l":11.825,"n":2904,"o":11.9,"t":"2025-09-12T04:00:00Z","v":1216549,"vw":11.966918},{"c":12.305,"h":12.4,"l":12.15,"n":5106,"o":12.29,"t":"2025-09-15T04:00:00Z","v":1575634,"vw":12.268363},{"c":12.58,"h":12.78,"l":12.34,"n":6100,"o":12.42,"t":"2025-09-16T04:00:00Z","v":1410843,"vw":12.554067},{"c":12.7,"h":12.89,"l":12.57,"n":4868,"o":12.73,"t":"2025-09-17T04:00:00Z","v":721522,"vw":12.764036},{"c":12.8,"h":12.97,"l":12.64,"n":5174,"o":12.75,"t":"2025-09-18T04:00:00Z","v":1204549,"vw":12.77604},{"c":13.5,"h":13.88,"l":12.88,"n":13727,"o":12.9,"t":"2025-09-19T04:00:00Z","v":2416634,"vw":13.338908},{"c":13.94,"h":13.95,"l":13.6001,"n":11356,"o":13.84,"t":"2025-09-22T04:00:00Z","v":1659254,"vw":13.844962},{"c":15.78,"h":16.48,"l":14.52,"n":42661,"o":15.29,"t":"2025-09-23T04:00:00Z","v":7431231,"vw":15.487869},{"c":17.62,"h":18.07,"l":15.78,"n":31017,"o":16.59,"t":"2025-09-24T04:00:00Z","v":4658935,"vw":17.037117},{"c":15.79,"h":17.7394,"l":15.75,"n":24657,"o":16.5,"t":"2025-09-25T04:00:00Z","v":3504581,"vw":16.591975},{"c":15.81,"h":16.89,"l":15.11,"n":14639,"o":16.21,"t":"2025-09-26T04:00:00Z","v":2131730,"vw":15.9275},{"c":15.28,"h":16.6511,"l":15.16,"n":13648,"o":16.6,"t":"2025-09-29T04:00:00Z","v":1724227,"vw":15.828545},{"c":16.41,"h":16.75,"l":15.13,"n":20294,"o":15.24,"t":"2025-09-30T04:00:00Z","v":3515899,"vw":15.912632},{"c":16.06,"h":16.92,"l":15.83,"n":12884,"o":16.75,"t":"2025-10-01T04:00:00Z","v":1834911,"vw":16.259877},{"c":16.88,"h":17.6,"l":15.9201,"n":16602,"o":16.3,"t":"2025-10-02T04:00:00Z","v":2244151,"vw":16.823901},{"c":17.16,"h":18.18,"l":16.9,"n":16251,"o":17.01,"t":"2025-10-03T04:00:00Z","v":2102924,"vw":17.441566},{"c":17.87,"h":18.8,"l":17.61,"n":16616,"o":18.75,"t":"2025-10-06T04:00:00Z","v":2290277,"vw":18.151443},{"c":17.39,"h":19.5999,"l":16.44,"n":20822,"o":18.1,"t":"2025-10-07T04:00:00Z","v":2813314,"vw":17.891636},{"c":17.09,"h":18.25,"l":17,"n":11143,"o":17.72,"t":"2025-10-08T04:00:00Z","v":1361017,"vw":17.546312},{"c":18.07,"h":18.62,"l":17.15,"n":9636,"o":17.55,"t":"2025-10-09T04:00:00Z","v":1395514,"vw":18.016487},{"c":18.86,"h":20.55,"l":18,"n":24485,"o":18.49,"t":"2025-10-10T04:00:00Z","v":3535623,"vw":19.388963},{"c":21,"h":21.97,"l":20.4,"n":26673,"o":21.69,"t":"2025-10-13T04:00:00Z","v":2946859,"vw":21.07084},{"c":24.98,"h":26,"l":20.59,"n":42764,"o":21.54,"t":"2025-10-14T04:00:00Z","v":4629402,"vw":23.726426},{"c":27.1,"h":31.5,"l":24.0614,"n":103310,"o":29.95,"t":"2025-10-15T04:00:00Z","v":11776909,"vw":28.255884},{"c":23.26,"h":29.95,"l":23,"n":50865,"o":29.52,"t":"2025-10-16T04:00:00Z","v":6108318,"vw":26.162857},{"c":25.92,"h":26.52,"l":22.05,"n":41866,"o":23.28,"t":"2025-10-17T04:00:00Z","v":5009974,"vw":23.936502},{"c":22.69,"h":27.1584,"l":21.11,"n":47034,"o":27.02,"t":"2025-10-20T04:00:00Z","v":6037487,"vw":23.809252},{"c":19.19,"h":23.6,"l":18.86,"n":38095,"o":22.83,"t":"2025-10-21T04:00:00Z","v":5254618,"vw":20.172085},{"c":17.42,"h":18,"l":16.01,"n":37839,"o":17.43,"t":"2025-10-22T04:00:00Z","v":5378218,"vw":17.00431},{"c":19.05,"h":19.5,"l":17.1,"n":19872,"o":17.1,"t":"2025-10-23T04:00:00Z","v":2430514,"vw":18.794352},{"c":20.3,"h":20.6,"l":18.51,"n":15599,"o":19.605,"t":"2025-10-24T04:00:00Z","v":1777902,"vw":19.90301},{"c":17.885,"h":21.6,"l":17.85,"n":19063,"o":21.47,"t":"2025-10-27T04:00:00Z","v":2290763,"vw":19.295492},{"c":18.04,"h":19.1,"l":17.33,"n":13635,"o":18.21,"t":"2025-10-28T04:00:00Z","v":1554562,"vw":18.307055},{"c":19.1,"h":21,"l":18,"n":17939,"o":19.6,"t":"2025-10-29T04:00:00Z","v":2121400,"vw":19.589065},{"c":16.46,"h":18.7899,"l":16.05,"n":27217,"o":18.7,"t":"2025-10-30T04:00:00Z","v":2811703,"vw":17.055891},{"c":17,"h":17.3986,"l":15.75,"n":13870,"o":16.46,"t":"2025-10-31T04:00:00Z","v":1656480,"vw":16.567187},{"c":15.45,"h":16.38,"l":14.91,"n":16690,"o":15.88,"t":"2025-11-03T05:00:00Z","v":1945767,"vw":15.500325},{"c":13.66,"h":14.75,"l":13.55,"n":17643,"o":14,"t":"2025-11-04T05:00:00Z","v":2234107,"vw":14.093873},{"c":15.53,"h":16,"l":14.48,"n":19205,"o":14.51,"t":"2025-11-05T05:00:00Z","v":2348104,"vw":15.311207},{"c":13.7,"h":15.49,"l":13.58,"n":18333,"o":15.02,"t":"2025-11-06T05:00:00Z","v":1588442,"vw":14.266035},{"c":13.91,"h":14.0599,"l":12.82,"n":14753,"o":13.06,"t":"2025-11-07T05:00:00Z","v":1941963,"vw":13.45367},{"c":13.73,"h":14.2852,"l":13.2501,"n":13222,"o":14.26,"t":"2025-11-10T05:00:00Z","v":1340017,"vw":13.730865},{"c":13.44,"h":13.75,"l":12.81,"n":9142,"o":13.49,"t":"2025-11-11T05:00:00Z","v":860164,"vw":13.250072},{"c":13.48,"h":14.28,"l":12.85,"n":10732,"o":13.35,"t":"2025-11-12T05:00:00Z","v":1316947,"vw":13.374307},{"c":12,"h":13.3071,"l":11.88,"n":16954,"o":12.9,"t":"2025-11-13T05:00:00Z","v":1818798,"vw":12.247083},{"c":12.07,"h":12.7,"l":10.9,"n":20720,"o":11.32,"t":"2025-11-14T05:00:00Z","v":2702350,"vw":11.875643},{"c":11.6,"h":12,"l":10.8919,"n":14683,"o":11.42,"t":"2025-11-17T05:00:00Z","v":1543731,"vw":11.357918},{"c":11.85,"h":12.29,"l":11.06,"n":11608,"o":11.35,"t":"2025-11-18T05:00:00Z","v":1206132,"vw":11.838513},{"c":11.18,"h":12.18,"l":11.05,"n":13470,"o":12,"t":"2025-11-19T05:00:00Z","v":1404639,"vw":11.455867},{"c":10.17,"h":11.9,"l":10.03,"n":16732,"o":11.3,"t":"2025-11-20T05:00:00Z","v":1844868,"vw":10.838144},{"c":9.62,"h":10.1099,"l":9.21,"n":18311,"o":10.02,"t":"2025-11-21T05:00:00Z","v":2203425,"vw":9.59698},{"c":8.81,"h":9.79,"l":8.6509,"n":23973,"o":9.54,"t":"2025-11-24T05:00:00Z","v":2619256,"vw":8.95595},{"c":8.46,"h":8.83,"l":7.52,"n":23733,"o":8.56,"t":"2025-11-25T05:00:00Z","v":3200027,"vw":8.163817},{"c":9.09,"h":9.29,"l":7.66,"n":24063,"o":8.52,"t":"2025-11-26T05:00:00Z","v":2527120,"vw":8.512813},{"c":9.44,"h":9.91,"l":9.24,"n":13163,"o":9.25,"t":"2025-11-28T05:00:00Z","v":1576383,"vw":9.605006},{"c":8.72,"h":9.13,"l":8.48,"n":11104,"o":9.05,"t":"2025-12-01T05:00:00Z","v":1234361,"vw":8.75344},{"c":9.23,"h":9.5,"l":8.88,"n":12276,"o":8.98,"t":"2025-12-02T05:00:00Z","v":1402496,"vw":9.21925},{"c":9.6,"h":9.725,"l":8.5,"n":14041,"o":9.04,"t":"2025-12-03T05:00:00Z","v":1793001,"vw":9.080578},{"c":10.79,"h":11.04,"l":9.4,"n":18378,"o":9.51,"t":"2025-12-04T05:00:00Z","v":2255330,"vw":10.680769},{"c":9.31,"h":10.5,"l":9.13,"n":16049,"o":10.5,"t":"2025-12-05T05:00:00Z","v":1863885,"vw":9.65977},{"c":9.405,"h":9.76,"l":9.26,"n":15229,"o":9.54,"t":"2025-12-08T05:00:00Z","v":1267294,"vw":9.543002},{"c":9.38,"h":9.5288,"l":8.9,"n":12631,"o":9.26,"t":"2025-12-09T05:00:00Z","v":1367820,"vw":9.293889},{"c":9.2,"h":9.485,"l":8.72,"n":12410,"o":9.2,"t":"2025-12-10T05:00:00Z","v":1136615,"vw":9.104827},{"c":9.59,"h":9.75,"l":8.71,"n":13348,"o":9.1,"t":"2025-12-11T05:00:00Z","v":1233091,"vw":9.409853},{"c":8.82,"h":10.07,"l":8.79,"n":12097,"o":9.57,"t":"2025-12-12T05:00:00Z","v":1229393,"vw":9.23873},{"c":8.24,"h":8.84,"l":7.92,"n":13478,"o":8.84,"t":"2025-12-15T05:00:00Z","v":1816383,"vw":8.271621},{"c":8.11,"h":8.5,"l":7.95,"n":10320,"o":8.06,"t":"2025-12-16T05:00:00Z","v":1077961,"vw":8.123824},{"c":7.09,"h":8.3531,"l":7.05,"n":20526,"o":8.13,"t":"2025-12-17T05:00:00Z","v":2713156,"vw":7.352453},{"c":7.46,"h":7.6228,"l":7.24,"n":13488,"o":7.26,"t":"2025-12-18T05:00:00Z","v":1610312,"vw":7.428806},{"c":7.74,"h":8.03,"l":7.59,"n":13760,"o":7.75,"t":"2025-12-19T05:00:00Z","v":5816454,"vw":7.747185},{"c":7.49,"h":8.055,"l":7.36,"n":12716,"o":7.71,"t":"2025-12-22T05:00:00Z","v":1238959,"vw":7.656383},{"c":7.04,"h":7.4,"l":6.885,"n":12436,"o":7.34,"t":"2025-12-23T05:00:00Z","v":1738121,"vw":7.045763},{"c":7.04,"h":7.1,"l":6.825,"n":7066,"o":7,"t":"2025-12-24T05:00:00Z","v":773198,"vw":6.975876},{"c":6.86,"h":7,"l":6.51,"n":12855,"o":7,"t":"2025-12-26T05:00:00Z","v":1669282,"vw":6.765321},{"c":6.28,"h":6.89,"l":6.25,"n":13970,"o":6.67,"t":"2025-12-29T05:00:00Z","v":1675547,"vw":6.412921},{"c":6.12,"h":6.38,"l":5.95,"n":18132,"o":6.25,"t":"2025-12-30T05:00:00Z","v":2188274,"vw":6.069501},{"c":6.11,"h":6.3,"l":5.97,"n":10089,"o":6.05,"t":"2025-12-31T05:00:00Z","v":1513081,"vw":6.06415},{"c":6.53,"h":6.53,"l":6.14,"n":13555,"o":6.28,"t":"2026-01-02T05:00:00Z","v":1325087,"vw":6.411878},{"c":6.99,"h":7.09,"l":6.54,"n":15201,"o":6.66,"t":"2026-01-05T05:00:00Z","v":1973011,"vw":6.910082},{"c":9.11,"h":9.2599,"l":8.16,"n":175669,"o":8.635,"t":"2026-01-06T05:00:00Z","v":21887760,"vw":8.832554},{"c":8.57,"h":9.5,"l":8.51,"n":34066,"o":9,"t":"2026-01-07T05:00:00Z","v":4962576,"vw":8.85195},{"c":8.39,"h":8.65,"l":8.09,"n":19260,"o":8.3,"t":"2026-01-08T05:00:00Z","v":2489093,"vw":8.356738},{"c":9.37,"h":9.73,"l":8.6,"n":40934,"o":9.34,"t":"2026-01-09T05:00:00Z","v":5351969,"vw":9.074394},{"c":11.16,"h":11.4,"l":9.09,"n":47287,"o":9.475,"t":"2026-01-12T05:00:00Z","v":7284456,"vw":10.653923},{"c":10.77,"h":12.2599,"l":10.68,"n":45168,"o":11.62,"t":"2026-01-13T05:00:00Z","v":6922489,"vw":11.378295},{"c":10.5,"h":11.7,"l":10.31,"n":28345,"o":10.63,"t":"2026-01-14T05:00:00Z","v":4349545,"vw":10.792823},{"c":11.38,"h":11.99,"l":10.5108,"n":24375,"o":10.6,"t":"2026-01-15T05:00:00Z","v":3816940,"vw":11.428804},{"c":11.69,"h":12.4514,"l":11.3,"n":25147,"o":11.3,"t":"2026-01-16T05:00:00Z","v":3186522,"vw":11.803133},{"c":10.43,"h":11.3,"l":10.4,"n":27138,"o":11,"t":"2026-01-20T05:00:00Z","v":3487640,"vw":10.839603},{"c":10.64,"h":11.8375,"l":9.865,"n":35332,"o":11.16,"t":"2026-01-21T05:00:00Z","v":4823282,"vw":10.677714},{"c":13.27,"h":13.525,"l":11.6808,"n":68119,"o":11.8,"t":"2026-01-22T05:00:00Z","v":9704278,"vw":12.685459},{"c":12.4,"h":13.06,"l":11.94,"n":39816,"o":12.74,"t":"2026-01-23T05:00:00Z","v":4924603,"vw":12.35213},{"c":10.49,"h":12.4166,"l":10.44,"n":38444,"o":12.31,"t":"2026-01-26T05:00:00Z","v":5013535,"vw":11.036522},{"c":10.435,"h":10.6,"l":9.802,"n":31919,"o":10.46,"t":"2026-01-27T05:00:00Z","v":3546060,"vw":10.236375},{"c":10.41,"h":10.82,"l":9.98,"n":29314,"o":10.5,"t":"2026-01-28T05:00:00Z","v":3222680,"vw":10.334484},{"c":9.245,"h":11.24,"l":9.105,"n":39042,"o":10.93,"t":"2026-01-29T05:00:00Z","v":4905001,"vw":9.671079},{"c":9.11,"h":9.57,"l":8.84,"n":26840,"o":9,"t":"2026-01-30T05:00:00Z","v":2716671,"vw":9.09622},{"c":8.82,"h":9.49,"l":8.6,"n":22786,"o":9.05,"t":"2026-02-02T05:00:00Z","v":2335377,"vw":8.898207},{"c":8.93,"h":9.2212,"l":8.38,"n":19346,"o":8.9,"t":"2026-02-03T05:00:00Z","v":2213901,"vw":8.863229},{"c":7.99,"h":8.81,"l":7.65,"n":26440,"o":8.8,"t":"2026-02-04T05:00:00Z","v":3026819,"vw":7.94503},{"c":7.4,"h":7.8,"l":7.19,"n":21259,"o":7.53,"t":"2026-02-05T05:00:00Z","v":2121640,"vw":7.434326},{"c":8.31,"h":8.35,"l":7.5,"n":20549,"o":7.7,"t":"2026-02-06T05:00:00Z","v":2119585,"vw":8.023762},{"c":8.21,"h":8.48,"l":7.97,"n":17534,"o":8.33,"t":"2026-02-09T05:00:00Z","v":1748535,"vw":8.284736},{"c":7.8,"h":8.14,"l":7.7,"n":15025,"o":8.02,"t":"2026-02-10T05:00:00Z","v":1576359,"vw":7.833909},{"c":7.41,"h":8.0298,"l":7.03,"n":17754,"o":7.88,"t":"2026-02-11T05:00:00Z","v":1675258,"vw":7.262219},{"c":6.91,"h":7.63,"l":6.85,"n":19513,"o":7.53,"t":"2026-02-12T05:00:00Z","v":2396285,"vw":7.028007},{"c":7.04,"h":7.32,"l":6.76,"n":13782,"o":6.94,"t":"2026-02-13T05:00:00Z","v":1239371,"vw":7.111995},{"c":6.94,"h":7.12,"l":6.742,"n":13951,"o":6.96,"t":"2026-02-17T05:00:00Z","v":1200661,"vw":6.949632},{"c":6.86,"h":7.24,"l":6.8,"n":12643,"o":6.94,"t":"2026-02-18T05:00:00Z","v":1207278,"vw":7.002441},{"c":6.85,"h":6.9,"l":6.52,"n":18488,"o":6.85,"t":"2026-02-19T05:00:00Z","v":1440124,"vw":6.677249},{"c":6.33,"h":6.84,"l":6.28,"n":15419,"o":6.66,"t":"2026-02-20T05:00:00Z","v":1486780,"vw":6.43941},{"c":6.11,"h":6.32,"l":6.01,"n":13173,"o":6.1277,"t":"2026-02-23T05:00:00Z","v":1228121,"vw":6.136773},{"c":6.57,"h":6.6,"l":6.02,"n":18492,"o":6.03,"t":"2026-02-24T05:00:00Z","v":1501303,"vw":6.425689},{"c":7.11,"h":7.44,"l":6.59,"n":21913,"o":6.73,"t":"2026-02-25T05:00:00Z","v":2315912,"vw":7.147257},{"c":7.52,"h":7.59,"l":6.8835,"n":16034,"o":7.14,"t":"2026-02-26T05:00:00Z","v":1778026,"vw":7.25037},{"c":6.9,"h":7.31,"l":6.7721,"n":17512,"o":7.19,"t":"2026-02-27T05:00:00Z","v":1725575,"vw":6.955213},{"c":7.02,"h":7.155,"l":6.41,"n":21157,"o":6.49,"t":"2026-03-02T05:00:00Z","v":1573354,"vw":6.951042},{"c":6.595,"h":6.7,"l":6.13,"n":19798,"o":6.6,"t":"2026-03-03T05:00:00Z","v":1548601,"vw":6.482939},{"c":7.06,"h":7.1,"l":6.555,"n":13212,"o":6.82,"t":"2026-03-04T05:00:00Z","v":1214369,"vw":6.947541},{"c":6.75,"h":7.19,"l":6.5,"n":16465,"o":7,"t":"2026-03-05T05:00:00Z","v":1315777,"vw":6.788022},{"c":6.49,"h":7.09,"l":6.43,"n":12919,"o":6.5,"t":"2026-03-06T05:00:00Z","v":1053791,"vw":6.665451},{"c":6.72,"h":6.8,"l":6.16,"n":15438,"o":6.29,"t":"2026-03-09T04:00:00Z","v":1264474,"vw":6.460619},{"c":6.85,"h":7.0964,"l":6.73,"n":11214,"o":6.75,"t":"2026-03-10T04:00:00Z","v":1102596,"vw":6.903751},{"c":6.92,"h":7.09,"l":6.7,"n":11246,"o":6.8,"t":"2026-03-11T04:00:00Z","v":916884,"vw":6.895772},{"c":6.67,"h":6.8948,"l":6.505,"n":12994,"o":6.74,"t":"2026-03-12T04:00:00Z","v":1052353,"vw":6.676429},{"c":6.47,"h":6.89,"l":6.41,"n":12069,"o":6.8,"t":"2026-03-13T04:00:00Z","v":788543,"vw":6.549381},{"c":6.46,"h":6.642,"l":6.37,"n":13891,"o":6.6,"t":"2026-03-16T04:00:00Z","v":1085050,"vw":6.467269},{"c":6.58,"h":6.69,"l":6.39,"n":13875,"o":6.51,"t":"2026-03-17T04:00:00Z","v":1057387,"vw":6.538169},{"c":6.41,"h":6.49,"l":6.28,"n":9471,"o":6.43,"t":"2026-03-18T04:00:00Z","v":916772,"vw":6.374087},{"c":6.12,"h":6.25,"l":5.7703,"n":16591,"o":6.2,"t":"2026-03-19T04:00:00Z","v":1959522,"vw":6.015332},{"c":6.12,"h":6.2286,"l":5.905,"n":33551,"o":6.09,"t":"2026-03-20T04:00:00Z","v":6634583,"vw":6.091343},{"c":6.33,"h":6.4,"l":5.92,"n":16282,"o":6.06,"t":"2026-03-23T04:00:00Z","v":1301319,"vw":6.21582},{"c":6.35,"h":6.41,"l":6.0501,"n":10751,"o":6.25,"t":"2026-03-24T04:00:00Z","v":805049,"vw":6.261329},{"c":6.82,"h":6.8493,"l":6.48,"n":14573,"o":6.5,"t":"2026-03-25T04:00:00Z","v":1419491,"vw":6.736559},{"c":6.45,"h":6.85,"l":6.45,"n":16170,"o":6.68,"t":"2026-03-26T04:00:00Z","v":1276887,"vw":6.626926},{"c":6.01,"h":6.4,"l":5.97,"n":14335,"o":6.35,"t":"2026-03-27T04:00:00Z","v":1279346,"vw":6.078415},{"c":5.53,"h":6.11,"l":5.33,"n":20900,"o":6.06,"t":"2026-03-30T04:00:00Z","v":2798850,"vw":5.631994},{"c":6.005,"h":6.06,"l":5.5,"n":17977,"o":5.61,"t":"2026-03-31T04:00:00Z","v":1714130,"vw":5.888887},{"c":6.14,"h":6.36,"l":6.05,"n":14637,"o":6.06,"t":"2026-04-01T04:00:00Z","v":1177268,"vw":6.198338},{"c":6.24,"h":6.4,"l":5.83,"n":13960,"o":5.85,"t":"2026-04-02T04:00:00Z","v":1245253,"vw":6.180189},{"c":6.22,"h":6.3,"l":6.15,"n":11776,"o":6.2,"t":"2026-04-06T04:00:00Z","v":778452,"vw":6.22394},{"c":5.95,"h":6.175,"l":5.76,"n":15283,"o":6.15,"t":"2026-04-07T04:00:00Z","v":1225481,"vw":5.92476},{"c":6.175,"h":6.45,"l":6.03,"n":21936,"o":6.33,"t":"2026-04-08T04:00:00Z","v":1884525,"vw":6.171258},{"c":6.24,"h":6.275,"l":5.91,"n":15140,"o":6.1,"t":"2026-04-09T04:00:00Z","v":1608460,"vw":6.13543},{"c":6.34,"h":6.42,"l":6.1524,"n":18301,"o":6.3,"t":"2026-04-10T04:00:00Z","v":1175353,"vw":6.296268},{"c":6.59,"h":6.65,"l":6.1065,"n":11916,"o":6.29,"t":"2026-04-13T04:00:00Z","v":1086140,"vw":6.47394},{"c":7.05,"h":7.25,"l":6.83,"n":20703,"o":7,"t":"2026-04-14T04:00:00Z","v":2153734,"vw":7.062977},{"c":7.16,"h":7.59,"l":7.065,"n":29623,"o":7.2,"t":"2026-04-15T04:00:00Z","v":2987501,"vw":7.327649},{"c":7.09,"h":7.39,"l":6.89,"n":18665,"o":7.37,"t":"2026-04-16T04:00:00Z","v":1992680,"vw":7.054172},{"c":7.605,"h":8.15,"l":7.12,"n":42357,"o":7.3,"t":"2026-04-17T04:00:00Z","v":5154524,"vw":7.708994},{"c":7.62,"h":7.93,"l":7.27,"n":28273,"o":7.45,"t":"2026-04-20T04:00:00Z","v":3127660,"vw":7.610825},{"c":7.09,"h":7.83,"l":7.065,"n":26960,"o":7.67,"t":"2026-04-21T04:00:00Z","v":2952737,"vw":7.32142},{"c":8.28,"h":8.3,"l":7.302,"n":27420,"o":7.32,"t":"2026-04-22T04:00:00Z","v":3373944,"vw":7.8159},{"c":7.74,"h":8.9399,"l":7.43,"n":35111,"o":8.58,"t":"2026-04-23T04:00:00Z","v":4485979,"vw":7.978842},{"c":7.795,"h":8.23,"l":7.25,"n":28018,"o":7.87,"t":"2026-04-24T04:00:00Z","v":3679556,"vw":7.770013},{"c":7.59,"h":7.89,"l":7.355,"n":25174,"o":7.62,"t":"2026-04-27T04:00:00Z","v":2800892,"vw":7.587413},{"c":7.1,"h":7.44,"l":7.03,"n":24373,"o":7.355,"t":"2026-04-28T04:00:00Z","v":2551707,"vw":7.200205},{"c":6.8,"h":7.2253,"l":6.7,"n":21041,"o":7.11,"t":"2026-04-29T04:00:00Z","v":2563552,"vw":6.89029},{"c":7.26,"h":7.42,"l":6.9,"n":21299,"o":6.9,"t":"2026-04-30T04:00:00Z","v":2305967,"vw":7.243909},{"c":7.58,"h":7.6,"l":7.1,"n":20183,"o":7.28,"t":"2026-05-01T04:00:00Z","v":1730867,"vw":7.399075},{"c":7.24,"h":7.64,"l":7.19,"n":17485,"o":7.42,"t":"2026-05-04T04:00:00Z","v":1776432,"vw":7.357445},{"c":7.19,"h":7.42,"l":6.8812,"n":16380,"o":7.33,"t":"2026-05-05T04:00:00Z","v":2043907,"vw":7.111963},{"c":8.62,"h":8.655,"l":7.62,"n":69914,"o":7.94,"t":"2026-05-06T04:00:00Z","v":9180764,"vw":8.154686},{"c":7.39,"h":8.48,"l":7.29,"n":32398,"o":8.26,"t":"2026-05-07T04:00:00Z","v":4487107,"vw":7.656064},{"c":7.38,"h":7.53,"l":7.025,"n":22089,"o":7.51,"t":"2026-05-08T04:00:00Z","v":2597898,"vw":7.233888},{"c":7.66,"h":8,"l":7.035,"n":29037,"o":7.205,"t":"2026-05-11T04:00:00Z","v":3367131,"vw":7.578781},{"c":7.38,"h":7.59,"l":6.945,"n":26474,"o":7.58,"t":"2026-05-12T04:00:00Z","v":2870457,"vw":7.173286},{"c":7.12,"h":7.47,"l":7.06,"n":20507,"o":7.2,"t":"2026-05-13T04:00:00Z","v":1904906,"vw":7.202149},{"c":8.15,"h":8.351,"l":7,"n":47497,"o":7.16,"t":"2026-05-14T04:00:00Z","v":5728765,"vw":7.931763},{"c":7.3,"h":7.8,"l":7.145,"n":23362,"o":7.8,"t":"2026-05-15T04:00:00Z","v":2825908,"vw":7.356994},{"c":6.53,"h":7.26,"l":6.38,"n":23729,"o":7.25,"t":"2026-05-18T04:00:00Z","v":3143050,"vw":6.600724},{"c":6.21,"h":6.41,"l":6.05,"n":20971,"o":6.38,"t":"2026-05-19T04:00:00Z","v":3050670,"vw":6.203699},{"c":6.71,"h":6.7292,"l":6.1,"n":27337,"o":6.3,"t":"2026-05-20T04:00:00Z","v":3222435,"vw":6.544142},{"c":6.93,"h":6.96,"l":6.51,"n":24222,"o":6.54,"t":"2026-05-21T04:00:00Z","v":2471221,"vw":6.813813},{"c":7.62,"h":8.07,"l":7,"n":33642,"o":7,"t":"2026-05-22T04:00:00Z","v":4359348,"vw":7.621437},{"c":8.27,"h":8.435,"l":7.63,"n":30812,"o":7.81,"t":"2026-05-26T04:00:00Z","v":3305286,"vw":8.192782},{"c":8.19,"h":8.65,"l":7.9601,"n":29324,"o":8.15,"t":"2026-05-27T04:00:00Z","v":2942770,"vw":8.298684},{"c":8.16,"h":8.55,"l":7.9,"n":23294,"o":8.03,"t":"2026-05-28T04:00:00Z","v":2238592,"vw":8.229131},{"c":9.13,"h":9.25,"l":7.61,"n":46152,"o":8.1,"t":"2026-05-29T04:00:00Z","v":6591648,"vw":8.686506},{"c":9.49,"h":10.14,"l":8.83,"n":60813,"o":9.04,"t":"2026-06-01T04:00:00Z","v":7435692,"vw":9.675025},{"c":9.6,"h":9.95,"l":9.15,"n":43885,"o":9.35,"t":"2026-06-02T04:00:00Z","v":4486232,"vw":9.640383},{"c":8.77,"h":9.33,"l":8.56,"n":35374,"o":9.33,"t":"2026-06-03T04:00:00Z","v":4067075,"vw":8.860323},{"c":8.73,"h":9.08,"l":8.26,"n":23795,"o":8.5,"t":"2026-06-04T04:00:00Z","v":2502133,"vw":8.654864},{"c":7.55,"h":8.73,"l":7.295,"n":33669,"o":8.71,"t":"2026-06-05T04:00:00Z","v":5092827,"vw":7.598542},{"c":7.4,"h":7.78,"l":7.32,"n":22811,"o":7.75,"t":"2026-06-08T04:00:00Z","v":2251219,"vw":7.514785},{"c":7.16,"h":7.7768,"l":6.65,"n":25850,"o":7.51,"t":"2026-06-09T04:00:00Z","v":2899059,"vw":7.086608},{"c":6.84,"h":7.24,"l":6.78,"n":16848,"o":7.06,"t":"2026-06-10T04:00:00Z","v":1857949,"vw":6.928931},{"c":7.24,"h":7.25,"l":6.73,"n":21528,"o":6.87,"t":"2026-06-11T04:00:00Z","v":2296264,"vw":6.946597},{"c":7.23,"h":7.72,"l":7.16,"n":23120,"o":7.33,"t":"2026-06-12T04:00:00Z","v":2011315,"vw":7.389095},{"c":7.56,"h":7.89,"l":7.37,"n":19101,"o":7.75,"t":"2026-06-15T04:00:00Z","v":1924556,"vw":7.572742},{"c":7.52,"h":7.95,"l":7.38,"n":22765,"o":7.55,"t":"2026-06-16T04:00:00Z","v":2523922,"vw":7.611115},{"c":7.69,"h":8.13,"l":7.52,"n":23680,"o":7.52,"t":"2026-06-17T04:00:00Z","v":2726813,"vw":7.844148},{"c":8.51,"h":8.6993,"l":7.8028,"n":23405,"o":8,"t":"2026-06-18T04:00:00Z","v":3293831,"vw":8.381596},{"c":7.87,"h":8.4,"l":7.75,"n":23948,"o":8.395,"t":"2026-06-22T04:00:00Z","v":3428832,"vw":7.955255},{"c":7.68,"h":8.19,"l":7.42,"n":18340,"o":7.44,"t":"2026-06-23T04:00:00Z","v":2066701,"vw":7.753851},{"c":7.08,"h":7.79,"l":6.86,"n":21073,"o":7.79,"t":"2026-06-24T04:00:00Z","v":2151201,"vw":7.114837},{"c":6.78,"h":7.28,"l":6.67,"n":16579,"o":7.28,"t":"2026-06-25T04:00:00Z","v":1989677,"vw":6.804492},{"c":6.73,"h":6.81,"l":6.4,"n":17904,"o":6.61,"t":"2026-06-26T04:00:00Z","v":2045841,"vw":6.686414},{"c":7.01,"h":7.175,"l":6.78,"n":16879,"o":6.81,"t":"2026-06-29T04:00:00Z","v":1368894,"vw":6.984563},{"c":7.08,"h":7.14,"l":6.845,"n":16943,"o":7,"t":"2026-06-30T04:00:00Z","v":1192499,"vw":7.014649},{"c":6.83,"h":7.29,"l":6.81,"n":16738,"o":6.99,"t":"2026-07-01T04:00:00Z","v":1421040,"vw":7.005007},{"c":6.46,"h":7.295,"l":6.29,"n":22999,"o":6.82,"t":"2026-07-02T04:00:00Z","v":2787110,"vw":6.62892},{"c":6.61,"h":6.7,"l":6.435,"n":16597,"o":6.5,"t":"2026-07-06T04:00:00Z","v":1194401,"vw":6.570084},{"c":5.97,"h":6.5,"l":5.8801,"n":20756,"o":6.48,"t":"2026-07-07T04:00:00Z","v":2049788,"vw":6.019068},{"c":5.985,"h":6.06,"l":5.72,"n":17946,"o":5.9,"t":"2026-07-08T04:00:00Z","v":2018654,"vw":5.910672},{"c":6.14,"h":6.1799,"l":5.94,"n":15014,"o":6.05,"t":"2026-07-09T04:00:00Z","v":1185250,"vw":6.109334},{"c":5.89,"h":6.18,"l":5.83,"n":18893,"o":6.14,"t":"2026-07-10T04:00:00Z","v":1828181,"vw":5.930647},{"c":5.395,"h":5.8,"l":5.265,"n":23399,"o":5.8,"t":"2026-07-13T04:00:00Z","v":2564717,"vw":5.437145},{"c":5.355,"h":5.55,"l":5.31,"n":14588,"o":5.465,"t":"2026-07-14T04:00:00Z","v":1477416,"vw":5.380024},{"c":5.19,"h":5.5599,"l":4.98,"n":19238,"o":5.445,"t":"2026-07-15T04:00:00Z","v":1968427,"vw":5.191569},{"c":4.725,"h":5.05,"l":4.64,"n":24296,"o":5.02,"t":"2026-07-16T04:00:00Z","v":2793399,"vw":4.763127},{"c":4.625,"h":4.79,"l":4.38,"n":15991,"o":4.53,"t":"2026-07-17T04:00:00Z","v":1958029,"vw":4.607999},{"c":4.86,"h":4.98,"l":4.49,"n":21565,"o":4.6,"t":"2026-07-20T04:00:00Z","v":2142925,"vw":4.784433},{"c":5.46,"h":5.515,"l":4.955,"n":25066,"o":4.96,"t":"2026-07-21T04:00:00Z","v":2337665,"vw":5.361629},{"c":5.38,"h":5.64,"l":5.285,"n":20052,"o":5.4,"t":"2026-07-22T04:00:00Z","v":1725429,"vw":5.44748},{"c":5.31,"h":5.5,"l":5.21,"n":17603,"o":5.24,"t":"2026-07-23T04:00:00Z","v":1617650,"vw":5.302598},{"c":4.88,"h":5.33,"l":4.875,"n":16768,"o":5.33,"t":"2026-07-24T04:00:00Z","v":1417708,"vw":4.971157},{"c":5.11,"h":5.18,"l":4.815,"n":16190,"o":5.02,"t":"2026-07-27T04:00:00Z","v":1341001,"vw":5.008647},{"c":5.01,"h":5.16,"l":4.8,"n":23335,"o":4.9,"t":"2026-07-28T04:00:00Z","v":1855828,"vw":5.003601},{"c":4.64,"h":5.06,"l":4.605,"n":26784,"o":4.97,"t":"2026-07-29T04:00:00Z","v":2081777,"vw":4.760256},{"c":5.22,"h":5.31,"l":4.87,"n":21936,"o":4.87,"t":"2026-07-30T04:00:00Z","v":2154028,"vw":5.164779},{"c":4.91,"h":5.45,"l":4.9,"n":37755,"o":5.35,"t":"2026-07-31T04:00:00Z","v":8405890,"vw":5.01949},{"c":5.06,"h":5.11,"l":4.68,"n":23047,"o":4.84,"t":"2026-08-03T04:00:00Z","v":1823054,"vw":4.974025},{"c":5.39,"h":5.525,"l":5.15,"n":19533,"o":5.25,"t":"2026-08-04T04:00:00Z","v":1768388,"vw":5.393291},{"c":5.35,"h":5.48,"l":5.185,"n":18917,"o":5.44,"t":"2026-08-05T04:00:00Z","v":1354413,"vw":5.325136},{"c":5.36,"h":5.48,"l":5.08,"n":14354,"o":5.12,"t":"2026-08-06T04:00:00Z","v":977509,"vw":5.357556},{"c":5.82,"h":5.88,"l":5.405,"n":18341,"o":5.52,"t":"2026-08-07T04:00:00Z","v":1339486,"vw":5.710458},{"c":5.45,"h":5.83,"l":5.42,"n":17172,"o":5.75,"t":"2026-08-10T04:00:00Z","v":1351827,"vw":5.541113},{"c":5.67,"h":6.08,"l":5.52,"n":18180,"o":5.76,"t":"2026-08-11T04:00:00Z","v":1198088,"vw":5.681139},{"c":5.81,"h":5.9655,"l":5.66,"n":19164,"o":5.85,"t":"2026-08-12T04:00:00Z","v":1155586,"vw":5.840586},{"c":6.06,"h":6.155,"l":5.77,"n":17521,"o":5.89,"t":"2026-08-13T04:00:00Z","v":1385216,"vw":6.001662},{"c":5.89,"h":6.15,"l":5.84,"n":13642,"o":6.08,"t":"2026-08-14T04:00:00Z","v":997967,"vw":5.963274},{"c":5.82,"h":6.005,"l":5.7839,"n":12435,"o":5.875,"t":"2026-08-17T04:00:00Z","v":1014505,"vw":5.844641},{"c":5.51,"h":5.81,"l":5.5,"n":14198,"o":5.55,"t":"2026-08-18T04:00:00Z","v":1031826,"vw":5.583507},{"c":5.69,"h":5.78,"l":5.38,"n":13120,"o":5.57,"t":"2026-08-19T04:00:00Z","v":979603,"vw":5.63207},{"c":5.27,"h":5.66,"l":5.1706,"n":13982,"o":5.6,"t":"2026-08-20T04:00:00Z","v":1108735,"vw":5.306169},{"c":5.57,"h":5.6,"l":5.34,"n":13398,"o":5.35,"t":"2026-08-21T04:00:00Z","v":1175595,"vw":5.518545},{"c":5.19,"h":5.4,"l":5.11,"n":13088,"o":5.4,"t":"2026-08-24T04:00:00Z","v":1088117,"vw":5.199369},{"c":5.58,"h":5.63,"l":5.15,"n":13579,"o":5.25,"t":"2026-08-25T04:00:00Z","v":1087356,"vw":5.486},{"c":5.36,"h":5.7,"l":5.2,"n":13568,"o":5.52,"t":"2026-08-26T04:00:00Z","v":1052634,"vw":5.354032},{"c":5.49,"h":5.565,"l":5.35,"n":9206,"o":5.44,"t":"2026-08-27T04:00:00Z","v":660853,"vw":5.490045},{"c":5.1,"h":5.48,"l":5.08,"n":12982,"o":5.44,"t":"2026-08-28T04:00:00Z","v":940576,"vw":5.193376},{"c":5.18,"h":5.205,"l":5.02,"n":9501,"o":5.07,"t":"2026-08-31T04:00:00Z","v":1421968,"vw":5.160064},{"c":4.98,"h":5.08,"l":4.92,"n":12994,"o":5.03,"t":"2026-09-01T04:00:00Z","v":1060026,"vw":4.977169},{"c":5.09,"h":5.12,"l":4.94,"n":11715,"o":4.94,"t":"2026-09-02T04:00:00Z","v":831018,"vw":5.039588},{"c":5.08,"h":5.225,"l":5.03,"n":13323,"o":5.14,"t":"2026-09-03T04:00:00Z","v":928968,"vw":5.088808},{"c":5.15,"h":5.19,"l":5.045,"n":11109,"o":5.06,"t":"2026-09-04T04:00:00Z","v":926757,"vw":5.131977},{"c":5.67,"h":5.75,"l":5.16,"n":16190,"o":5.16,"t":"2026-09-08T04:00:00Z","v":1443567,"vw":5.606498},{"c":5.32,"h":5.6799,"l":5.32,"n":12536,"o":5.55,"t":"2026-09-09T04:00:00Z","v":896897,"vw":5.417902},{"c":5.26,"h":5.405,"l":5.14,"n":10869,"o":5.18,"t":"2026-09-10T04:00:00Z","v":943407,"vw":5.278387},{"c":4.745,"h":5.26,"l":4.725,"n":19390,"o":5.26,"t":"2026-09-11T04:00:00Z","v":2341324,"vw":4.852613},{"c":4.475,"h":4.75,"l":4.41,"n":15882,"o":4.67,"t":"2026-09-14T04:00:00Z","v":2181124,"vw":4.504652},{"c":4.28,"h":4.41,"l":4.1814,"n":14879,"o":4.41,"t":"2026-09-15T04:00:00Z","v":1600806,"vw":4.28173},{"c":4.25,"h":4.35,"l":4.14,"n":13250,"o":4.34,"t":"2026-09-16T04:00:00Z","v":1402638,"vw":4.224549},{"c":4.385,"h":4.53,"l":4.375,"n":13157,"o":4.39,"t":"2026-09-17T04:00:00Z","v":1184968,"vw":4.454651},{"c":4.16,"h":4.42,"l":4.155,"n":13752,"o":4.37,"t":"2026-09-18T04:00:00Z","v":4395869,"vw":4.178031},{"c":4.5,"h":4.65,"l":4.445,"n":13035,"o":4.5,"t":"2026-09-21T04:00:00Z","v":1446551,"vw":4.541043},{"c":4.63,"h":4.95,"l":4.4801,"n":15926,"o":4.92,"t":"2026-09-22T04:00:00Z","v":1692062,"vw":4.633558},{"c":4.43,"h":4.67,"l":4.41,"n":10203,"o":4.66,"t":"2026-09-23T04:00:00Z","v":837673,"vw":4.486289},{"c":4.36,"h":4.46,"l":4.32,"n":11670,"o":4.36,"t":"2026-09-24T04:00:00Z","v":891413,"vw":4.383173},{"c":4.305,"h":4.41,"l":4.215,"n":12540,"o":4.4,"t":"2026-09-25T04:00:00Z","v":818622,"vw":4.306658},{"c":4.12,"h":4.265,"l":4.025,"n":12202,"o":4.21,"t":"2026-09-28T04:00:00Z","v":1242857,"vw":4.119067},{"c":3.97,"h":4.2,"l":3.93,"n":12490,"o":4.2,"t":"2026-09-29T04:00:00Z","v":1569260,"vw":4.031436},{"c":3.89,"h":4.165,"l":3.87,"n":11302,"o":4.05,"t":"2026-09-30T04:00:00Z","v":1431720,"vw":3.975896},{"c":3.83,"h":3.94,"l":3.7114,"n":11883,"o":3.85,"t":"2026-10-01T04:00:00Z","v":1709750,"vw":3.795593},{"c":3.78,"h":3.94,"l":3.7212,"n":9360,"o":3.94,"t":"2026-10-02T04:00:00Z","v":1208059,"vw":3.797732},{"c":3.75,"h":3.845,"l":3.66,"n":8330,"o":3.83,"t":"2026-10-05T04:00:00Z","v":1197120,"vw":3.771744},{"c":3.93,"h":4.09,"l":3.8,"n":11677,"o":3.8,"t":"2026-10-06T04:00:00Z","v":1511138,"vw":3.980231},{"c":3.65,"h":3.82,"l":3.6,"n":9684,"o":3.78,"t":"2026-10-07T04:00:00Z","v":1328781,"vw":3.662525},{"c":3.4,"h":3.59,"l":3.32,"n":10338,"o":3.57,"t":"2026-10-08T04:00:00Z","v":2139626,"vw":3.414291},{"c":3.28,"h":3.5,"l":3.225,"n":13600,"o":3.5,"t":"2026-10-09T04:00:00Z","v":1832723,"vw":3.286813},{"c":2.96,"h":3.25,"l":2.95,"n":11537,"o":3.25,"t":"2026-10-12T04:00:00Z","v":1504091,"vw":3.036256},{"c":3.11,"h":3.17,"l":2.79,"n":18845,"o":2.9,"t":"2026-10-13T04:00:00Z","v":2636257,"vw":3.032649},{"c":2.94,"h":3.075,"l":2.88,"n":12648,"o":3.05,"t":"2026-10-14T04:00:00Z","v":1885328,"vw":2.944026},{"c":3.22,"h":3.245,"l":2.79,"n":16251,"o":2.86,"t":"2026-10-15T04:00:00Z","v":2422591,"vw":3.046965},{"c":3.05,"h":3.25,"l":3.025,"n":9044,"o":3.24,"t":"2026-10-16T04:00:00Z","v":1233346,"vw":3.088764},{"c":2.85,"h":3.14,"l":2.83,"n":9030,"o":3.14,"t":"2026-10-19T04:00:00Z","v":992165,"vw":2.939916},{"c":2.8,"h":2.98,"l":2.79,"n":8868,"o":2.84,"t":"2026-10-20T04:00:00Z","v":1201066,"vw":2.860494},{"c":2.94,"h":3.1099,"l":2.9,"n":14493,"o":2.99,"t":"2026-10-21T04:00:00Z","v":1800361,"vw":2.982122},{"c":2.86,"h":2.908,"l":2.73,"n":9613,"o":2.79,"t":"2026-10-22T04:00:00Z","v":1305248,"vw":2.815801},{"c":2.8,"h":2.83,"l":2.735,"n":8803,"o":2.82,"t":"2026-10-23T04:00:00Z","v":1078813,"vw":2.793051}],"volatilityBars":[{"c":4.29,"h":4.3809,"l":4.2,"n":19,"o":4.3809,"t":"2026-09-28T08:00:00Z","v":3280,"vw":4.315796},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-09-28T08:30:00Z","v":2000,"vw":4.26},{"c":4.29,"h":4.29,"l":4.255,"n":33,"o":4.26,"t":"2026-09-28T11:30:00Z","v":5211,"vw":4.276472},{"c":4.26,"h":4.26,"l":4.26,"n":4,"o":4.26,"t":"2026-09-28T12:00:00Z","v":512,"vw":4.26},{"c":4.22,"h":4.25,"l":4.22,"n":18,"o":4.25,"t":"2026-09-28T12:30:00Z","v":3136,"vw":4.235026},{"c":4.22,"h":4.24,"l":4.22,"n":7,"o":4.24,"t":"2026-09-28T13:15:00Z","v":697,"vw":4.233322},{"c":4.2,"h":4.265,"l":4.19,"n":411,"o":4.21,"t":"2026-09-28T13:30:00Z","v":51538,"vw":4.216714},{"c":4.175,"h":4.24,"l":4.17,"n":401,"o":4.2,"t":"2026-09-28T13:45:00Z","v":41332,"vw":4.199677},{"c":4.18,"h":4.215,"l":4.15,"n":418,"o":4.17,"t":"2026-09-28T14:00:00Z","v":32810,"vw":4.177937},{"c":4.22,"h":4.23,"l":4.1811,"n":432,"o":4.185,"t":"2026-09-28T14:15:00Z","v":45366,"vw":4.201015},{"c":4.135,"h":4.22,"l":4.13,"n":514,"o":4.22,"t":"2026-09-28T14:30:00Z","v":43584,"vw":4.170875},{"c":4.085,"h":4.14,"l":4.085,"n":616,"o":4.14,"t":"2026-09-28T14:45:00Z","v":81627,"vw":4.105074},{"c":4.08,"h":4.095,"l":4.08,"n":364,"o":4.09,"t":"2026-09-28T15:00:00Z","v":42922,"vw":4.088641},{"c":4.075,"h":4.08,"l":4.05,"n":604,"o":4.08,"t":"2026-09-28T15:15:00Z","v":73076,"vw":4.066672},{"c":4.055,"h":4.08,"l":4.04,"n":428,"o":4.08,"t":"2026-09-28T15:30:00Z","v":60653,"vw":4.049821},{"c":4.0525,"h":4.065,"l":4.045,"n":296,"o":4.055,"t":"2026-09-28T15:45:00Z","v":29645,"vw":4.055034},{"c":4.03,"h":4.065,"l":4.025,"n":334,"o":4.055,"t":"2026-09-28T16:00:00Z","v":34487,"vw":4.044247},{"c":4.125,"h":4.135,"l":4.025,"n":561,"o":4.025,"t":"2026-09-28T16:15:00Z","v":52673,"vw":4.073356},{"c":4.0802,"h":4.1272,"l":4.08,"n":289,"o":4.1272,"t":"2026-09-28T16:30:00Z","v":18915,"vw":4.095453},{"c":4.0689,"h":4.09,"l":4.06,"n":235,"o":4.09,"t":"2026-09-28T16:45:00Z","v":11582,"vw":4.06957},{"c":4.105,"h":4.12,"l":4.05,"n":528,"o":4.065,"t":"2026-09-28T17:00:00Z","v":37412,"vw":4.081807},{"c":4.09,"h":4.12,"l":4.085,"n":359,"o":4.105,"t":"2026-09-28T17:15:00Z","v":33623,"vw":4.106761},{"c":4.095,"h":4.1,"l":4.085,"n":277,"o":4.09,"t":"2026-09-28T17:30:00Z","v":10494,"vw":4.091447},{"c":4.1,"h":4.1099,"l":4.095,"n":272,"o":4.095,"t":"2026-09-28T17:45:00Z","v":10891,"vw":4.100903},{"c":4.105,"h":4.1077,"l":4.1,"n":161,"o":4.1,"t":"2026-09-28T18:00:00Z","v":17394,"vw":4.103584},{"c":4.095,"h":4.11,"l":4.08,"n":231,"o":4.105,"t":"2026-09-28T18:15:00Z","v":14594,"vw":4.091524},{"c":4.105,"h":4.1096,"l":4.09,"n":210,"o":4.099,"t":"2026-09-28T18:30:00Z","v":15244,"vw":4.103072},{"c":4.115,"h":4.12,"l":4.1,"n":271,"o":4.1,"t":"2026-09-28T18:45:00Z","v":25688,"vw":4.109926},{"c":4.105,"h":4.11,"l":4.1,"n":265,"o":4.11,"t":"2026-09-28T19:00:00Z","v":22068,"vw":4.101798},{"c":4.105,"h":4.11,"l":4.1,"n":300,"o":4.1,"t":"2026-09-28T19:15:00Z","v":13209,"vw":4.103701},{"c":4.155,"h":4.16,"l":4.095,"n":718,"o":4.1,"t":"2026-09-28T19:30:00Z","v":68417,"vw":4.119837},{"c":4.125,"h":4.175,"l":4.12,"n":2030,"o":4.155,"t":"2026-09-28T19:45:00Z","v":255106,"vw":4.140179},{"c":4.12,"h":4.12,"l":4.12,"n":9,"o":4.12,"t":"2026-09-28T20:00:00Z","v":69245,"vw":4.12},{"c":4.1567,"h":4.1567,"l":4.11,"n":2,"o":4.11,"t":"2026-09-28T20:15:00Z","v":220,"vw":4.135473},{"c":4.16,"h":4.16,"l":4.1145,"n":2,"o":4.1145,"t":"2026-09-28T20:30:00Z","v":2121,"vw":4.157404},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-09-28T21:00:00Z","v":100,"vw":4.16},{"c":4.17,"h":4.17,"l":4.11,"n":2,"o":4.11,"t":"2026-09-28T21:15:00Z","v":900,"vw":4.156667},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-09-28T21:45:00Z","v":150,"vw":4.16},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-09-28T22:00:00Z","v":100,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-09-28T22:45:00Z","v":175,"vw":4.14},{"c":4.17,"h":4.17,"l":4.17,"n":7,"o":4.17,"t":"2026-09-29T08:00:00Z","v":718,"vw":4.17},{"c":4.195,"h":4.195,"l":4.195,"n":2,"o":4.195,"t":"2026-09-29T10:45:00Z","v":775,"vw":4.195},{"c":4.2114,"h":4.2114,"l":4.2114,"n":1,"o":4.2114,"t":"2026-09-29T11:00:00Z","v":250,"vw":4.2114},{"c":4.2128,"h":4.2128,"l":4.2128,"n":1,"o":4.2128,"t":"2026-09-29T11:45:00Z","v":100,"vw":4.2128},{"c":4.22,"h":4.22,"l":4.2,"n":9,"o":4.205,"t":"2026-09-29T13:00:00Z","v":2900,"vw":4.203109},{"c":4.2,"h":4.21,"l":4.2,"n":28,"o":4.21,"t":"2026-09-29T13:15:00Z","v":505,"vw":4.202463},{"c":4.145,"h":4.2,"l":4.08,"n":515,"o":4.2,"t":"2026-09-29T13:30:00Z","v":102707,"vw":4.127768},{"c":4.17,"h":4.195,"l":4.13,"n":290,"o":4.145,"t":"2026-09-29T13:45:00Z","v":65388,"vw":4.149151},{"c":4.155,"h":4.1772,"l":4.15,"n":358,"o":4.17,"t":"2026-09-29T14:00:00Z","v":39683,"vw":4.164225},{"c":4.145,"h":4.16,"l":4.125,"n":312,"o":4.15,"t":"2026-09-29T14:15:00Z","v":28546,"vw":4.141174},{"c":4.125,"h":4.16,"l":4.11,"n":338,"o":4.1497,"t":"2026-09-29T14:30:00Z","v":47139,"vw":4.141471},{"c":4.1,"h":4.125,"l":4.1,"n":258,"o":4.125,"t":"2026-09-29T14:45:00Z","v":18213,"vw":4.113769},{"c":4.08,"h":4.1,"l":4.075,"n":265,"o":4.1,"t":"2026-09-29T15:00:00Z","v":20217,"vw":4.084141},{"c":4.025,"h":4.105,"l":4.02,"n":456,"o":4.09,"t":"2026-09-29T15:15:00Z","v":55526,"vw":4.064041},{"c":4.05,"h":4.05,"l":4.025,"n":366,"o":4.025,"t":"2026-09-29T15:30:00Z","v":43372,"vw":4.036122},{"c":4.03,"h":4.065,"l":4.025,"n":460,"o":4.045,"t":"2026-09-29T15:45:00Z","v":45782,"vw":4.04381},{"c":3.9889,"h":4.03,"l":3.98,"n":541,"o":4.03,"t":"2026-09-29T16:00:00Z","v":90195,"vw":4.003298},{"c":4.01,"h":4.01,"l":3.98,"n":386,"o":3.9899,"t":"2026-09-29T16:15:00Z","v":35296,"vw":3.991981},{"c":3.985,"h":4.01,"l":3.985,"n":360,"o":4.0072,"t":"2026-09-29T16:30:00Z","v":26712,"vw":3.999776},{"c":3.965,"h":3.985,"l":3.95,"n":606,"o":3.98,"t":"2026-09-29T16:45:00Z","v":73521,"vw":3.975},{"c":3.9689,"h":3.9689,"l":3.95,"n":262,"o":3.965,"t":"2026-09-29T17:00:00Z","v":17291,"vw":3.960436},{"c":3.96,"h":3.97,"l":3.95,"n":363,"o":3.965,"t":"2026-09-29T17:15:00Z","v":27725,"vw":3.954501},{"c":3.945,"h":3.955,"l":3.93,"n":515,"o":3.95,"t":"2026-09-29T17:30:00Z","v":77150,"vw":3.940814},{"c":3.945,"h":3.955,"l":3.94,"n":321,"o":3.945,"t":"2026-09-29T17:45:00Z","v":21483,"vw":3.94561},{"c":3.985,"h":3.99,"l":3.95,"n":491,"o":3.95,"t":"2026-09-29T18:00:00Z","v":55328,"vw":3.979008},{"c":3.98,"h":3.99,"l":3.9717,"n":325,"o":3.985,"t":"2026-09-29T18:15:00Z","v":26528,"vw":3.982714},{"c":4.015,"h":4.035,"l":3.965,"n":669,"o":3.975,"t":"2026-09-29T18:30:00Z","v":118751,"vw":3.993201},{"c":4.025,"h":4.03,"l":4.02,"n":258,"o":4.02,"t":"2026-09-29T18:45:00Z","v":19122,"vw":4.023528},{"c":4.045,"h":4.055,"l":4.025,"n":448,"o":4.025,"t":"2026-09-29T19:00:00Z","v":55110,"vw":4.043724},{"c":4.035,"h":4.05,"l":4.035,"n":548,"o":4.045,"t":"2026-09-29T19:15:00Z","v":70754,"vw":4.046452},{"c":4.04,"h":4.05,"l":4.025,"n":457,"o":4.035,"t":"2026-09-29T19:30:00Z","v":37236,"vw":4.036276},{"c":3.975,"h":4.05,"l":3.97,"n":1646,"o":4.04,"t":"2026-09-29T19:45:00Z","v":277488,"vw":4.007006},{"c":4.04,"h":4.04,"l":3.97,"n":19,"o":3.97,"t":"2026-09-29T20:00:00Z","v":55560,"vw":3.970637},{"c":4.0083,"h":4.0083,"l":4.0083,"n":1,"o":4.0083,"t":"2026-09-29T20:45:00Z","v":100,"vw":4.0083},{"c":4.03,"h":4.03,"l":4.01,"n":13,"o":4.01,"t":"2026-09-29T22:15:00Z","v":606,"vw":4.02546},{"c":4.04,"h":4.04,"l":4.04,"n":5,"o":4.04,"t":"2026-09-29T22:30:00Z","v":185,"vw":4.04},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-09-29T23:00:00Z","v":336,"vw":4.02},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-09-29T23:15:00Z","v":188,"vw":4.04},{"c":4.01,"h":4.05,"l":4.01,"n":10,"o":4.05,"t":"2026-09-30T08:00:00Z","v":350,"vw":4.03},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-30T08:45:00Z","v":600,"vw":4.02},{"c":4,"h":4,"l":4,"n":5,"o":4,"t":"2026-09-30T09:00:00Z","v":455,"vw":4},{"c":4,"h":4,"l":3.98,"n":10,"o":3.9996,"t":"2026-09-30T11:00:00Z","v":3627,"vw":3.996361},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-09-30T11:15:00Z","v":250,"vw":3.98},{"c":3.9957,"h":3.9957,"l":3.9957,"n":1,"o":3.9957,"t":"2026-09-30T11:45:00Z","v":250,"vw":3.9957},{"c":3.9995,"h":3.9995,"l":3.9995,"n":1,"o":3.9995,"t":"2026-09-30T12:00:00Z","v":250,"vw":3.9995},{"c":4.02,"h":4.02,"l":4,"n":16,"o":4,"t":"2026-09-30T12:30:00Z","v":1941,"vw":4.011433},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-09-30T12:45:00Z","v":302,"vw":4.05},{"c":4.06,"h":4.06,"l":4.05,"n":3,"o":4.05,"t":"2026-09-30T13:00:00Z","v":1143,"vw":4.058504},{"c":4.04,"h":4.05,"l":4.04,"n":24,"o":4.04,"t":"2026-09-30T13:15:00Z","v":1488,"vw":4.044208},{"c":4.005,"h":4.08,"l":3.97,"n":572,"o":4.05,"t":"2026-09-30T13:30:00Z","v":75467,"vw":4.016146},{"c":4.11,"h":4.13,"l":3.9845,"n":593,"o":4.01,"t":"2026-09-30T13:45:00Z","v":108747,"vw":4.052039},{"c":4.08,"h":4.165,"l":4.06,"n":619,"o":4.12,"t":"2026-09-30T14:00:00Z","v":106895,"vw":4.109615},{"c":4.0159,"h":4.105,"l":4.01,"n":476,"o":4.085,"t":"2026-09-30T14:15:00Z","v":70126,"vw":4.043295},{"c":4.04,"h":4.0611,"l":4.015,"n":332,"o":4.015,"t":"2026-09-30T14:30:00Z","v":34068,"vw":4.044539},{"c":4.055,"h":4.06,"l":4.02,"n":222,"o":4.035,"t":"2026-09-30T14:45:00Z","v":14271,"vw":4.035409},{"c":4.0489,"h":4.075,"l":4.045,"n":294,"o":4.05,"t":"2026-09-30T15:00:00Z","v":30148,"vw":4.062009},{"c":4.015,"h":4.055,"l":3.995,"n":395,"o":4.045,"t":"2026-09-30T15:15:00Z","v":42903,"vw":4.013491},{"c":3.965,"h":4.025,"l":3.965,"n":387,"o":4.015,"t":"2026-09-30T15:30:00Z","v":37481,"vw":4.000229},{"c":3.96,"h":3.97,"l":3.95,"n":290,"o":3.965,"t":"2026-09-30T15:45:00Z","v":22527,"vw":3.965386},{"c":3.945,"h":3.9656,"l":3.94,"n":373,"o":3.9602,"t":"2026-09-30T16:00:00Z","v":39647,"vw":3.949065},{"c":3.98,"h":3.98,"l":3.945,"n":201,"o":3.945,"t":"2026-09-30T16:15:00Z","v":27154,"vw":3.958276},{"c":3.9899,"h":3.99,"l":3.9701,"n":241,"o":3.98,"t":"2026-09-30T16:30:00Z","v":32281,"vw":3.977586},{"c":3.995,"h":4,"l":3.985,"n":253,"o":3.985,"t":"2026-09-30T16:45:00Z","v":20989,"vw":3.99143},{"c":3.955,"h":3.99,"l":3.955,"n":276,"o":3.99,"t":"2026-09-30T17:00:00Z","v":21663,"vw":3.971398},{"c":3.945,"h":3.955,"l":3.93,"n":346,"o":3.95,"t":"2026-09-30T17:15:00Z","v":38894,"vw":3.943651},{"c":3.97,"h":3.97,"l":3.94,"n":200,"o":3.9486,"t":"2026-09-30T17:30:00Z","v":13150,"vw":3.951297},{"c":3.975,"h":3.985,"l":3.965,"n":278,"o":3.965,"t":"2026-09-30T17:45:00Z","v":19276,"vw":3.974237},{"c":3.955,"h":3.97,"l":3.95,"n":221,"o":3.97,"t":"2026-09-30T18:00:00Z","v":13217,"vw":3.964289},{"c":3.965,"h":3.97,"l":3.945,"n":243,"o":3.955,"t":"2026-09-30T18:15:00Z","v":18323,"vw":3.954618},{"c":3.985,"h":3.99,"l":3.955,"n":379,"o":3.965,"t":"2026-09-30T18:30:00Z","v":50821,"vw":3.980634},{"c":3.9807,"h":3.99,"l":3.97,"n":270,"o":3.985,"t":"2026-09-30T18:45:00Z","v":29239,"vw":3.983026},{"c":3.974,"h":3.98,"l":3.955,"n":234,"o":3.98,"t":"2026-09-30T19:00:00Z","v":20731,"vw":3.967713},{"c":3.92,"h":3.97,"l":3.92,"n":471,"o":3.97,"t":"2026-09-30T19:15:00Z","v":50333,"vw":3.94285},{"c":3.925,"h":3.935,"l":3.91,"n":730,"o":3.92,"t":"2026-09-30T19:30:00Z","v":80979,"vw":3.922803},{"c":3.895,"h":3.93,"l":3.87,"n":1683,"o":3.925,"t":"2026-09-30T19:45:00Z","v":260158,"vw":3.892667},{"c":3.91,"h":3.91,"l":3.89,"n":16,"o":3.89,"t":"2026-09-30T20:00:00Z","v":107524,"vw":3.890033},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-09-30T20:15:00Z","v":450,"vw":3.9},{"c":3.912,"h":3.9138,"l":3.912,"n":3,"o":3.9138,"t":"2026-09-30T20:30:00Z","v":10000,"vw":3.912902},{"c":3.92,"h":3.92,"l":3.88,"n":2,"o":3.88,"t":"2026-09-30T20:45:00Z","v":400,"vw":3.89},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-09-30T21:15:00Z","v":150,"vw":3.92},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-09-30T21:30:00Z","v":500,"vw":3.91},{"c":3.9,"h":3.9,"l":3.9,"n":4,"o":3.9,"t":"2026-09-30T21:45:00Z","v":320,"vw":3.9},{"c":3.9,"h":3.9,"l":3.875,"n":35,"o":3.9,"t":"2026-09-30T22:15:00Z","v":6136,"vw":3.887061},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-09-30T23:15:00Z","v":100,"vw":3.91},{"c":3.92,"h":3.92,"l":3.92,"n":2,"o":3.92,"t":"2026-09-30T23:45:00Z","v":502,"vw":3.92},{"c":3.93,"h":4.01,"l":3.93,"n":8,"o":4.01,"t":"2026-10-01T08:00:00Z","v":921,"vw":3.94768},{"c":3.92,"h":3.92,"l":3.92,"n":9,"o":3.92,"t":"2026-10-01T10:15:00Z","v":335,"vw":3.92},{"c":3.95,"h":4,"l":3.95,"n":32,"o":4,"t":"2026-10-01T11:15:00Z","v":1375,"vw":3.983049},{"c":4,"h":4,"l":3.95,"n":11,"o":3.954,"t":"2026-10-01T11:30:00Z","v":1027,"vw":3.971797},{"c":4,"h":4,"l":3.95,"n":7,"o":3.95,"t":"2026-10-01T11:45:00Z","v":978,"vw":3.991667},{"c":3.92,"h":3.95,"l":3.92,"n":5,"o":3.95,"t":"2026-10-01T12:00:00Z","v":1283,"vw":3.938086},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-01T12:30:00Z","v":150,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-01T12:45:00Z","v":1000,"vw":3.99},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-01T13:00:00Z","v":100,"vw":3.93},{"c":3.9,"h":3.93,"l":3.9,"n":31,"o":3.93,"t":"2026-10-01T13:15:00Z","v":1398,"vw":3.916581},{"c":3.8373,"h":3.94,"l":3.825,"n":593,"o":3.85,"t":"2026-10-01T13:30:00Z","v":97884,"vw":3.866738},{"c":3.815,"h":3.84,"l":3.78,"n":431,"o":3.835,"t":"2026-10-01T13:45:00Z","v":72828,"vw":3.80914},{"c":3.81,"h":3.82,"l":3.77,"n":509,"o":3.81,"t":"2026-10-01T14:00:00Z","v":70355,"vw":3.794666},{"c":3.805,"h":3.82,"l":3.755,"n":456,"o":3.82,"t":"2026-10-01T14:15:00Z","v":83950,"vw":3.787168},{"c":3.825,"h":3.845,"l":3.795,"n":365,"o":3.8,"t":"2026-10-01T14:30:00Z","v":34960,"vw":3.827215},{"c":3.77,"h":3.835,"l":3.77,"n":388,"o":3.83,"t":"2026-10-01T14:45:00Z","v":55780,"vw":3.793492},{"c":3.725,"h":3.77,"l":3.7114,"n":468,"o":3.77,"t":"2026-10-01T15:00:00Z","v":129720,"vw":3.728094},{"c":3.775,"h":3.79,"l":3.725,"n":350,"o":3.725,"t":"2026-10-01T15:15:00Z","v":54051,"vw":3.77154},{"c":3.745,"h":3.775,"l":3.7428,"n":380,"o":3.77,"t":"2026-10-01T15:30:00Z","v":53949,"vw":3.762485},{"c":3.765,"h":3.785,"l":3.745,"n":269,"o":3.745,"t":"2026-10-01T15:45:00Z","v":27718,"vw":3.7624},{"c":3.755,"h":3.79,"l":3.755,"n":321,"o":3.77,"t":"2026-10-01T16:00:00Z","v":42228,"vw":3.777961},{"c":3.7886,"h":3.79,"l":3.755,"n":199,"o":3.755,"t":"2026-10-01T16:15:00Z","v":20167,"vw":3.775283},{"c":3.775,"h":3.805,"l":3.765,"n":428,"o":3.78,"t":"2026-10-01T16:30:00Z","v":53135,"vw":3.788747},{"c":3.765,"h":3.78,"l":3.76,"n":196,"o":3.78,"t":"2026-10-01T16:45:00Z","v":16663,"vw":3.764853},{"c":3.775,"h":3.78,"l":3.765,"n":184,"o":3.765,"t":"2026-10-01T17:00:00Z","v":21057,"vw":3.777336},{"c":3.835,"h":3.85,"l":3.775,"n":973,"o":3.775,"t":"2026-10-01T17:15:00Z","v":128902,"vw":3.827364},{"c":3.84,"h":3.88,"l":3.825,"n":411,"o":3.84,"t":"2026-10-01T17:30:00Z","v":45781,"vw":3.849372},{"c":3.815,"h":3.845,"l":3.805,"n":295,"o":3.835,"t":"2026-10-01T17:45:00Z","v":32210,"vw":3.823588},{"c":3.785,"h":3.81,"l":3.785,"n":266,"o":3.81,"t":"2026-10-01T18:00:00Z","v":26432,"vw":3.794199},{"c":3.765,"h":3.795,"l":3.765,"n":256,"o":3.785,"t":"2026-10-01T18:15:00Z","v":27454,"vw":3.782003},{"c":3.765,"h":3.78,"l":3.76,"n":247,"o":3.76,"t":"2026-10-01T18:30:00Z","v":18527,"vw":3.769503},{"c":3.755,"h":3.775,"l":3.7501,"n":297,"o":3.765,"t":"2026-10-01T18:45:00Z","v":34403,"vw":3.762142},{"c":3.765,"h":3.77,"l":3.75,"n":241,"o":3.755,"t":"2026-10-01T19:00:00Z","v":19800,"vw":3.758595},{"c":3.765,"h":3.785,"l":3.7614,"n":495,"o":3.765,"t":"2026-10-01T19:15:00Z","v":66676,"vw":3.771522},{"c":3.785,"h":3.795,"l":3.77,"n":472,"o":3.77,"t":"2026-10-01T19:30:00Z","v":50124,"vw":3.781992},{"c":3.83,"h":3.83,"l":3.785,"n":1793,"o":3.785,"t":"2026-10-01T19:45:00Z","v":307095,"vw":3.800705},{"c":3.83,"h":3.83,"l":3.83,"n":10,"o":3.83,"t":"2026-10-01T20:00:00Z","v":91679,"vw":3.83},{"c":3.84,"h":3.84,"l":3.84,"n":3,"o":3.84,"t":"2026-10-01T20:15:00Z","v":665,"vw":3.84},{"c":3.81,"h":3.81,"l":3.8,"n":16,"o":3.8,"t":"2026-10-01T21:00:00Z","v":2209,"vw":3.804722},{"c":3.8599,"h":3.8599,"l":3.8599,"n":2,"o":3.8599,"t":"2026-10-01T21:15:00Z","v":4001,"vw":3.8599},{"c":3.83,"h":3.86,"l":3.83,"n":5,"o":3.86,"t":"2026-10-01T21:30:00Z","v":544,"vw":3.853128},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-01T22:00:00Z","v":100,"vw":3.8},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-01T22:15:00Z","v":100,"vw":3.85},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-01T22:30:00Z","v":100,"vw":3.8},{"c":3.85,"h":3.85,"l":3.82,"n":14,"o":3.82,"t":"2026-10-02T08:00:00Z","v":851,"vw":3.835258},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-02T11:00:00Z","v":250,"vw":3.88},{"c":3.88,"h":3.88,"l":3.87,"n":3,"o":3.87,"t":"2026-10-02T11:30:00Z","v":201,"vw":3.875},{"c":3.8925,"h":3.8925,"l":3.8892,"n":2,"o":3.8892,"t":"2026-10-02T11:45:00Z","v":420,"vw":3.891557},{"c":3.87,"h":3.87,"l":3.87,"n":7,"o":3.87,"t":"2026-10-02T12:00:00Z","v":1643,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":22,"o":3.87,"t":"2026-10-02T12:15:00Z","v":2398,"vw":3.87},{"c":3.9,"h":3.9,"l":3.8868,"n":10,"o":3.8868,"t":"2026-10-02T12:30:00Z","v":1725,"vw":3.893153},{"c":3.91,"h":3.91,"l":3.91,"n":3,"o":3.91,"t":"2026-10-02T12:45:00Z","v":112,"vw":3.91},{"c":3.93,"h":3.94,"l":3.91,"n":18,"o":3.91,"t":"2026-10-02T13:00:00Z","v":1237,"vw":3.927223},{"c":3.94,"h":3.94,"l":3.92,"n":20,"o":3.92,"t":"2026-10-02T13:15:00Z","v":11787,"vw":3.926433},{"c":3.825,"h":3.94,"l":3.775,"n":785,"o":3.94,"t":"2026-10-02T13:30:00Z","v":123606,"vw":3.84016},{"c":3.84,"h":3.85,"l":3.815,"n":301,"o":3.825,"t":"2026-10-02T13:45:00Z","v":59895,"vw":3.830768},{"c":3.855,"h":3.86,"l":3.795,"n":548,"o":3.825,"t":"2026-10-02T14:00:00Z","v":144799,"vw":3.816496},{"c":3.8585,"h":3.8585,"l":3.825,"n":194,"o":3.85,"t":"2026-10-02T14:15:00Z","v":13555,"vw":3.842604},{"c":3.865,"h":3.89,"l":3.84,"n":213,"o":3.855,"t":"2026-10-02T14:30:00Z","v":19023,"vw":3.860705},{"c":3.845,"h":3.87,"l":3.845,"n":264,"o":3.8699,"t":"2026-10-02T14:45:00Z","v":30710,"vw":3.852726},{"c":3.765,"h":3.85,"l":3.75,"n":503,"o":3.8499,"t":"2026-10-02T15:00:00Z","v":82545,"vw":3.790836},{"c":3.745,"h":3.7762,"l":3.7212,"n":383,"o":3.77,"t":"2026-10-02T15:15:00Z","v":35868,"vw":3.744923},{"c":3.765,"h":3.78,"l":3.745,"n":268,"o":3.745,"t":"2026-10-02T15:30:00Z","v":32505,"vw":3.765631},{"c":3.755,"h":3.77,"l":3.745,"n":347,"o":3.761,"t":"2026-10-02T15:45:00Z","v":32903,"vw":3.759121},{"c":3.795,"h":3.795,"l":3.76,"n":303,"o":3.76,"t":"2026-10-02T16:00:00Z","v":55580,"vw":3.776857},{"c":3.765,"h":3.805,"l":3.765,"n":316,"o":3.7999,"t":"2026-10-02T16:15:00Z","v":25709,"vw":3.790212},{"c":3.76,"h":3.77,"l":3.76,"n":120,"o":3.765,"t":"2026-10-02T16:30:00Z","v":5211,"vw":3.763124},{"c":3.775,"h":3.775,"l":3.77,"n":108,"o":3.77,"t":"2026-10-02T16:45:00Z","v":13998,"vw":3.77344},{"c":3.77,"h":3.79,"l":3.76,"n":234,"o":3.775,"t":"2026-10-02T17:00:00Z","v":30023,"vw":3.767824},{"c":3.775,"h":3.775,"l":3.76,"n":116,"o":3.765,"t":"2026-10-02T17:15:00Z","v":12438,"vw":3.76907},{"c":3.77,"h":3.78,"l":3.7612,"n":241,"o":3.775,"t":"2026-10-02T17:30:00Z","v":12982,"vw":3.769962},{"c":3.795,"h":3.8,"l":3.77,"n":302,"o":3.775,"t":"2026-10-02T17:45:00Z","v":15313,"vw":3.782705},{"c":3.7801,"h":3.8,"l":3.78,"n":361,"o":3.795,"t":"2026-10-02T18:00:00Z","v":47501,"vw":3.792641},{"c":3.77,"h":3.79,"l":3.76,"n":279,"o":3.785,"t":"2026-10-02T18:15:00Z","v":26457,"vw":3.777163},{"c":3.76,"h":3.77,"l":3.76,"n":112,"o":3.77,"t":"2026-10-02T18:30:00Z","v":8172,"vw":3.767677},{"c":3.785,"h":3.795,"l":3.76,"n":255,"o":3.76,"t":"2026-10-02T18:45:00Z","v":24977,"vw":3.780636},{"c":3.78,"h":3.79,"l":3.775,"n":152,"o":3.78,"t":"2026-10-02T19:00:00Z","v":15567,"vw":3.77982},{"c":3.795,"h":3.8,"l":3.7805,"n":337,"o":3.7899,"t":"2026-10-02T19:15:00Z","v":46666,"vw":3.794364},{"c":3.785,"h":3.8,"l":3.78,"n":447,"o":3.795,"t":"2026-10-02T19:30:00Z","v":33439,"vw":3.790409},{"c":3.775,"h":3.8,"l":3.77,"n":921,"o":3.79,"t":"2026-10-02T19:45:00Z","v":98096,"vw":3.787255},{"c":3.7605,"h":3.8,"l":3.7605,"n":20,"o":3.78,"t":"2026-10-02T20:00:00Z","v":125581,"vw":3.780057},{"c":3.7608,"h":3.7608,"l":3.7608,"n":1,"o":3.7608,"t":"2026-10-02T20:15:00Z","v":364,"vw":3.7608},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-02T20:30:00Z","v":500,"vw":3.78},{"c":3.7769,"h":3.7769,"l":3.7769,"n":1,"o":3.7769,"t":"2026-10-02T20:45:00Z","v":300,"vw":3.7769},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-10-02T21:15:00Z","v":793,"vw":3.78},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-02T21:30:00Z","v":1000,"vw":3.8},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-02T21:45:00Z","v":200,"vw":3.78},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-02T23:00:00Z","v":108,"vw":3.77},{"c":3.7999,"h":3.7999,"l":3.772,"n":2,"o":3.772,"t":"2026-10-02T23:15:00Z","v":713,"vw":3.795478},{"c":3.88,"h":4.3,"l":3.88,"n":32,"o":4.15,"t":"2026-10-05T08:00:00Z","v":7575,"vw":4.263571},{"c":3.89,"h":3.89,"l":3.87,"n":5,"o":3.8892,"t":"2026-10-05T08:15:00Z","v":2000,"vw":3.880196},{"c":3.87,"h":3.8885,"l":3.87,"n":2,"o":3.8885,"t":"2026-10-05T08:30:00Z","v":282,"vw":3.877872},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-05T10:00:00Z","v":102,"vw":3.86},{"c":3.84,"h":3.84,"l":3.84,"n":7,"o":3.84,"t":"2026-10-05T10:45:00Z","v":809,"vw":3.84},{"c":3.9,"h":3.9,"l":3.9,"n":4,"o":3.9,"t":"2026-10-05T11:00:00Z","v":1102,"vw":3.9},{"c":3.8408,"h":3.88,"l":3.8408,"n":2,"o":3.88,"t":"2026-10-05T11:30:00Z","v":780,"vw":3.865928},{"c":3.8986,"h":3.91,"l":3.8986,"n":4,"o":3.91,"t":"2026-10-05T11:45:00Z","v":355,"vw":3.901885},{"c":3.86,"h":3.86,"l":3.85,"n":21,"o":3.85,"t":"2026-10-05T12:15:00Z","v":860,"vw":3.854952},{"c":3.84,"h":3.85,"l":3.84,"n":6,"o":3.8496,"t":"2026-10-05T12:30:00Z","v":501,"vw":3.847764},{"c":3.84,"h":3.84,"l":3.84,"n":5,"o":3.84,"t":"2026-10-05T12:45:00Z","v":115,"vw":3.84},{"c":3.8658,"h":3.8658,"l":3.84,"n":4,"o":3.84,"t":"2026-10-05T13:00:00Z","v":480,"vw":3.850131},{"c":3.8377,"h":3.86,"l":3.8377,"n":17,"o":3.86,"t":"2026-10-05T13:15:00Z","v":9090,"vw":3.857459},{"c":3.7328,"h":3.845,"l":3.7328,"n":489,"o":3.83,"t":"2026-10-05T13:30:00Z","v":59613,"vw":3.788171},{"c":3.6799,"h":3.745,"l":3.675,"n":502,"o":3.74,"t":"2026-10-05T13:45:00Z","v":52930,"vw":3.708299},{"c":3.77,"h":3.775,"l":3.66,"n":463,"o":3.68,"t":"2026-10-05T14:00:00Z","v":68510,"vw":3.738887},{"c":3.765,"h":3.785,"l":3.75,"n":320,"o":3.77,"t":"2026-10-05T14:15:00Z","v":44232,"vw":3.767194},{"c":3.725,"h":3.77,"l":3.715,"n":369,"o":3.76,"t":"2026-10-05T14:30:00Z","v":41622,"vw":3.744112},{"c":3.765,"h":3.765,"l":3.725,"n":198,"o":3.73,"t":"2026-10-05T14:45:00Z","v":18881,"vw":3.74271},{"c":3.755,"h":3.765,"l":3.755,"n":163,"o":3.765,"t":"2026-10-05T15:00:00Z","v":11949,"vw":3.759979},{"c":3.755,"h":3.76,"l":3.745,"n":227,"o":3.7501,"t":"2026-10-05T15:15:00Z","v":25535,"vw":3.756313},{"c":3.79,"h":3.79,"l":3.76,"n":228,"o":3.76,"t":"2026-10-05T15:30:00Z","v":18032,"vw":3.773084},{"c":3.795,"h":3.805,"l":3.78,"n":270,"o":3.79,"t":"2026-10-05T15:45:00Z","v":51366,"vw":3.784333},{"c":3.795,"h":3.7995,"l":3.775,"n":209,"o":3.7928,"t":"2026-10-05T16:00:00Z","v":24158,"vw":3.789592},{"c":3.815,"h":3.8166,"l":3.79,"n":206,"o":3.795,"t":"2026-10-05T16:15:00Z","v":47767,"vw":3.800455},{"c":3.82,"h":3.8272,"l":3.8101,"n":203,"o":3.8101,"t":"2026-10-05T16:30:00Z","v":13664,"vw":3.819524},{"c":3.785,"h":3.82,"l":3.78,"n":279,"o":3.815,"t":"2026-10-05T16:45:00Z","v":91460,"vw":3.786577},{"c":3.785,"h":3.79,"l":3.775,"n":283,"o":3.78,"t":"2026-10-05T17:00:00Z","v":57274,"vw":3.780996},{"c":3.7701,"h":3.78,"l":3.7601,"n":241,"o":3.78,"t":"2026-10-05T17:15:00Z","v":40008,"vw":3.770206},{"c":3.785,"h":3.79,"l":3.77,"n":124,"o":3.7728,"t":"2026-10-05T17:30:00Z","v":9203,"vw":3.778434},{"c":3.795,"h":3.7988,"l":3.775,"n":224,"o":3.785,"t":"2026-10-05T17:45:00Z","v":27865,"vw":3.786183},{"c":3.7801,"h":3.81,"l":3.78,"n":264,"o":3.7972,"t":"2026-10-05T18:00:00Z","v":46805,"vw":3.793078},{"c":3.785,"h":3.79,"l":3.78,"n":153,"o":3.785,"t":"2026-10-05T18:15:00Z","v":9877,"vw":3.78585},{"c":3.775,"h":3.79,"l":3.77,"n":228,"o":3.785,"t":"2026-10-05T18:30:00Z","v":29192,"vw":3.779917},{"c":3.815,"h":3.82,"l":3.77,"n":287,"o":3.775,"t":"2026-10-05T18:45:00Z","v":37785,"vw":3.793006},{"c":3.815,"h":3.82,"l":3.805,"n":178,"o":3.815,"t":"2026-10-05T19:00:00Z","v":15094,"vw":3.811315},{"c":3.795,"h":3.82,"l":3.79,"n":277,"o":3.81,"t":"2026-10-05T19:15:00Z","v":47133,"vw":3.805386},{"c":3.773,"h":3.795,"l":3.773,"n":396,"o":3.795,"t":"2026-10-05T19:30:00Z","v":48730,"vw":3.783996},{"c":3.75,"h":3.78,"l":3.745,"n":984,"o":3.775,"t":"2026-10-05T19:45:00Z","v":130956,"vw":3.761884},{"c":3.755,"h":3.755,"l":3.75,"n":12,"o":3.75,"t":"2026-10-05T20:00:00Z","v":86655,"vw":3.750012},{"c":3.75,"h":3.75,"l":3.72,"n":4,"o":3.72,"t":"2026-10-05T20:15:00Z","v":550,"vw":3.738868},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-05T20:45:00Z","v":100,"vw":3.76},{"c":3.7595,"h":3.7595,"l":3.7333,"n":2,"o":3.7333,"t":"2026-10-05T21:00:00Z","v":390,"vw":3.746736},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-05T21:15:00Z","v":1500,"vw":3.76},{"c":3.73,"h":3.75,"l":3.73,"n":2,"o":3.75,"t":"2026-10-05T21:30:00Z","v":1166,"vw":3.748285},{"c":3.78,"h":3.78,"l":3.78,"n":10,"o":3.78,"t":"2026-10-05T21:45:00Z","v":349,"vw":3.78},{"c":3.784,"h":3.79,"l":3.78,"n":9,"o":3.79,"t":"2026-10-05T22:15:00Z","v":1080,"vw":3.786624},{"c":3.786,"h":3.786,"l":3.78,"n":5,"o":3.7805,"t":"2026-10-05T22:30:00Z","v":510,"vw":3.781666},{"c":3.8,"h":3.8,"l":3.79,"n":4,"o":3.79,"t":"2026-10-06T08:00:00Z","v":243,"vw":3.795816},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-06T08:45:00Z","v":457,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-06T09:30:00Z","v":364,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-06T11:30:00Z","v":335,"vw":3.8},{"c":3.81,"h":3.81,"l":3.78,"n":3,"o":3.78,"t":"2026-10-06T12:00:00Z","v":4800,"vw":3.809375},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-06T12:15:00Z","v":250,"vw":3.8},{"c":3.81,"h":3.82,"l":3.81,"n":8,"o":3.81,"t":"2026-10-06T12:30:00Z","v":1359,"vw":3.817757},{"c":3.83,"h":3.835,"l":3.83,"n":3,"o":3.835,"t":"2026-10-06T12:45:00Z","v":359,"vw":3.833571},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-06T13:00:00Z","v":250,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-06T13:15:00Z","v":800,"vw":3.82},{"c":3.8899,"h":3.95,"l":3.8,"n":1001,"o":3.8,"t":"2026-10-06T13:30:00Z","v":182286,"vw":3.906536},{"c":3.91,"h":3.925,"l":3.865,"n":597,"o":3.886,"t":"2026-10-06T13:45:00Z","v":57484,"vw":3.898078},{"c":3.95,"h":3.97,"l":3.91,"n":564,"o":3.915,"t":"2026-10-06T14:00:00Z","v":77521,"vw":3.942046},{"c":3.935,"h":3.96,"l":3.92,"n":395,"o":3.95,"t":"2026-10-06T14:15:00Z","v":41196,"vw":3.945205},{"c":3.915,"h":3.935,"l":3.885,"n":376,"o":3.93,"t":"2026-10-06T14:30:00Z","v":34597,"vw":3.907631},{"c":3.96,"h":3.96,"l":3.9,"n":312,"o":3.91,"t":"2026-10-06T14:45:00Z","v":34899,"vw":3.922533},{"c":3.965,"h":3.975,"l":3.925,"n":415,"o":3.9599,"t":"2026-10-06T15:00:00Z","v":43141,"vw":3.953599},{"c":3.985,"h":4.005,"l":3.945,"n":486,"o":3.9601,"t":"2026-10-06T15:15:00Z","v":62055,"vw":3.983225},{"c":4.035,"h":4.035,"l":3.9701,"n":473,"o":3.985,"t":"2026-10-06T15:30:00Z","v":92458,"vw":4.003784},{"c":3.995,"h":4.07,"l":3.985,"n":649,"o":4.035,"t":"2026-10-06T15:45:00Z","v":104553,"vw":4.03955},{"c":4.025,"h":4.045,"l":3.99,"n":473,"o":3.995,"t":"2026-10-06T16:00:00Z","v":84922,"vw":4.018756},{"c":4.055,"h":4.055,"l":4.015,"n":484,"o":4.02,"t":"2026-10-06T16:15:00Z","v":57169,"vw":4.032011},{"c":4.0551,"h":4.0588,"l":4.042,"n":212,"o":4.0522,"t":"2026-10-06T16:30:00Z","v":23471,"vw":4.050105},{"c":4.065,"h":4.09,"l":4.06,"n":372,"o":4.06,"t":"2026-10-06T16:45:00Z","v":49029,"vw":4.074595},{"c":4.035,"h":4.0699,"l":4.03,"n":419,"o":4.0699,"t":"2026-10-06T17:00:00Z","v":72606,"vw":4.042029},{"c":4.02,"h":4.035,"l":4.015,"n":290,"o":4.035,"t":"2026-10-06T17:15:00Z","v":24579,"vw":4.027046},{"c":4.055,"h":4.06,"l":4.025,"n":152,"o":4.025,"t":"2026-10-06T17:30:00Z","v":12013,"vw":4.044676},{"c":4.0499,"h":4.06,"l":4.045,"n":216,"o":4.055,"t":"2026-10-06T17:45:00Z","v":31765,"vw":4.053613},{"c":4.055,"h":4.07,"l":4.04,"n":272,"o":4.045,"t":"2026-10-06T18:00:00Z","v":36103,"vw":4.053271},{"c":4.025,"h":4.0503,"l":4.02,"n":160,"o":4.0503,"t":"2026-10-06T18:15:00Z","v":19325,"vw":4.03013},{"c":4.0158,"h":4.03,"l":4.01,"n":240,"o":4.0272,"t":"2026-10-06T18:30:00Z","v":17302,"vw":4.019001},{"c":4.035,"h":4.045,"l":4.0101,"n":220,"o":4.0111,"t":"2026-10-06T18:45:00Z","v":17744,"vw":4.026698},{"c":4.0113,"h":4.0301,"l":4.005,"n":281,"o":4.0301,"t":"2026-10-06T19:00:00Z","v":18627,"vw":4.016412},{"c":3.965,"h":4.015,"l":3.965,"n":421,"o":4.01,"t":"2026-10-06T19:15:00Z","v":35783,"vw":3.989363},{"c":3.945,"h":3.98,"l":3.945,"n":579,"o":3.965,"t":"2026-10-06T19:30:00Z","v":52493,"vw":3.963842},{"c":3.93,"h":3.97,"l":3.93,"n":1213,"o":3.9439,"t":"2026-10-06T19:45:00Z","v":121138,"vw":3.949993},{"c":3.94,"h":3.94,"l":3.93,"n":15,"o":3.93,"t":"2026-10-06T20:00:00Z","v":88712,"vw":3.930068},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-06T20:15:00Z","v":200,"vw":3.94},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-06T21:30:00Z","v":100,"vw":4.01},{"c":3.97,"h":3.97,"l":3.955,"n":4,"o":3.955,"t":"2026-10-06T22:30:00Z","v":1000,"vw":3.968494},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-10-06T23:00:00Z","v":221,"vw":4.01},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-07T08:15:00Z","v":100,"vw":3.93},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-07T08:45:00Z","v":200,"vw":3.93},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-07T10:00:00Z","v":3750,"vw":3.93},{"c":3.9493,"h":3.9493,"l":3.93,"n":6,"o":3.93,"t":"2026-10-07T10:15:00Z","v":3125,"vw":3.936226},{"c":3.945,"h":3.945,"l":3.945,"n":2,"o":3.945,"t":"2026-10-07T10:30:00Z","v":1001,"vw":3.945},{"c":3.9,"h":3.94,"l":3.9,"n":12,"o":3.94,"t":"2026-10-07T11:00:00Z","v":1832,"vw":3.91226},{"c":3.85,"h":3.85,"l":3.85,"n":29,"o":3.85,"t":"2026-10-07T11:15:00Z","v":2500,"vw":3.85},{"c":3.79,"h":3.8238,"l":3.79,"n":23,"o":3.82,"t":"2026-10-07T12:00:00Z","v":6830,"vw":3.815341},{"c":3.8,"h":3.8,"l":3.7932,"n":10,"o":3.7932,"t":"2026-10-07T12:15:00Z","v":1026,"vw":3.799189},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-07T12:30:00Z","v":150,"vw":3.8},{"c":3.8069,"h":3.8069,"l":3.8069,"n":1,"o":3.8069,"t":"2026-10-07T12:45:00Z","v":2610,"vw":3.8069},{"c":3.81,"h":3.81,"l":3.8,"n":4,"o":3.8,"t":"2026-10-07T13:00:00Z","v":7352,"vw":3.80962},{"c":3.79,"h":3.83,"l":3.79,"n":29,"o":3.82,"t":"2026-10-07T13:15:00Z","v":3173,"vw":3.814109},{"c":3.685,"h":3.82,"l":3.63,"n":610,"o":3.78,"t":"2026-10-07T13:30:00Z","v":122175,"vw":3.69937},{"c":3.685,"h":3.69,"l":3.66,"n":293,"o":3.685,"t":"2026-10-07T13:45:00Z","v":25858,"vw":3.676028},{"c":3.705,"h":3.71,"l":3.675,"n":407,"o":3.69,"t":"2026-10-07T14:00:00Z","v":82070,"vw":3.69943},{"c":3.685,"h":3.709,"l":3.665,"n":446,"o":3.705,"t":"2026-10-07T14:15:00Z","v":57145,"vw":3.682219},{"c":3.685,"h":3.69,"l":3.665,"n":215,"o":3.69,"t":"2026-10-07T14:30:00Z","v":34599,"vw":3.679868},{"c":3.6699,"h":3.695,"l":3.66,"n":207,"o":3.685,"t":"2026-10-07T14:45:00Z","v":41016,"vw":3.673227},{"c":3.67,"h":3.675,"l":3.6534,"n":349,"o":3.66,"t":"2026-10-07T15:00:00Z","v":69310,"vw":3.661223},{"c":3.645,"h":3.66,"l":3.64,"n":190,"o":3.66,"t":"2026-10-07T15:15:00Z","v":37895,"vw":3.649747},{"c":3.645,"h":3.67,"l":3.645,"n":199,"o":3.645,"t":"2026-10-07T15:30:00Z","v":19855,"vw":3.653191},{"c":3.655,"h":3.6589,"l":3.645,"n":137,"o":3.6499,"t":"2026-10-07T15:45:00Z","v":10878,"vw":3.651989},{"c":3.645,"h":3.655,"l":3.64,"n":157,"o":3.65,"t":"2026-10-07T16:00:00Z","v":14239,"vw":3.647492},{"c":3.645,"h":3.65,"l":3.64,"n":119,"o":3.65,"t":"2026-10-07T16:15:00Z","v":6780,"vw":3.645723},{"c":3.655,"h":3.66,"l":3.64,"n":147,"o":3.64,"t":"2026-10-07T16:30:00Z","v":11995,"vw":3.64917},{"c":3.645,"h":3.66,"l":3.645,"n":154,"o":3.655,"t":"2026-10-07T16:45:00Z","v":16513,"vw":3.650264},{"c":3.645,"h":3.6571,"l":3.62,"n":317,"o":3.645,"t":"2026-10-07T17:00:00Z","v":57185,"vw":3.638936},{"c":3.605,"h":3.645,"l":3.6,"n":249,"o":3.645,"t":"2026-10-07T17:15:00Z","v":38338,"vw":3.620795},{"c":3.625,"h":3.63,"l":3.6,"n":167,"o":3.605,"t":"2026-10-07T17:30:00Z","v":30129,"vw":3.616938},{"c":3.63,"h":3.63,"l":3.6201,"n":211,"o":3.625,"t":"2026-10-07T17:45:00Z","v":23151,"vw":3.626362},{"c":3.655,"h":3.655,"l":3.625,"n":293,"o":3.625,"t":"2026-10-07T18:00:00Z","v":19041,"vw":3.643277},{"c":3.66,"h":3.67,"l":3.65,"n":376,"o":3.66,"t":"2026-10-07T18:15:00Z","v":34451,"vw":3.66042},{"c":3.645,"h":3.665,"l":3.635,"n":643,"o":3.66,"t":"2026-10-07T18:30:00Z","v":68460,"vw":3.654292},{"c":3.645,"h":3.66,"l":3.6437,"n":358,"o":3.645,"t":"2026-10-07T18:45:00Z","v":29529,"vw":3.649169},{"c":3.655,"h":3.67,"l":3.645,"n":337,"o":3.645,"t":"2026-10-07T19:00:00Z","v":26719,"vw":3.658526},{"c":3.655,"h":3.68,"l":3.65,"n":509,"o":3.655,"t":"2026-10-07T19:15:00Z","v":42193,"vw":3.66763},{"c":3.655,"h":3.67,"l":3.65,"n":596,"o":3.655,"t":"2026-10-07T19:30:00Z","v":54179,"vw":3.658717},{"c":3.65,"h":3.6789,"l":3.64,"n":1463,"o":3.655,"t":"2026-10-07T19:45:00Z","v":205585,"vw":3.656152},{"c":3.67,"h":3.67,"l":3.62,"n":52,"o":3.65,"t":"2026-10-07T20:00:00Z","v":99845,"vw":3.645382},{"c":3.6587,"h":3.66,"l":3.65,"n":17,"o":3.65,"t":"2026-10-07T20:15:00Z","v":3429,"vw":3.658593},{"c":3.67,"h":3.67,"l":3.64,"n":8,"o":3.64,"t":"2026-10-07T21:00:00Z","v":3799,"vw":3.664179},{"c":3.67,"h":3.67,"l":3.67,"n":6,"o":3.67,"t":"2026-10-07T22:45:00Z","v":243,"vw":3.67},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-07T23:00:00Z","v":500,"vw":3.7},{"c":3.6999,"h":3.6999,"l":3.6999,"n":1,"o":3.6999,"t":"2026-10-07T23:45:00Z","v":100,"vw":3.6999},{"c":3.61,"h":3.65,"l":3.5,"n":39,"o":3.51,"t":"2026-10-08T08:00:00Z","v":8649,"vw":3.560109},{"c":3.65,"h":3.65,"l":3.64,"n":4,"o":3.64,"t":"2026-10-08T08:15:00Z","v":2275,"vw":3.640477},{"c":3.6,"h":3.6,"l":3.6,"n":12,"o":3.6,"t":"2026-10-08T10:15:00Z","v":1521,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":6,"o":3.6,"t":"2026-10-08T11:00:00Z","v":430,"vw":3.6},{"c":3.59,"h":3.6,"l":3.59,"n":7,"o":3.6,"t":"2026-10-08T11:15:00Z","v":922,"vw":3.594444},{"c":3.58,"h":3.59,"l":3.58,"n":26,"o":3.58,"t":"2026-10-08T11:30:00Z","v":7329,"vw":3.580308},{"c":3.5769,"h":3.5769,"l":3.5769,"n":2,"o":3.5769,"t":"2026-10-08T12:00:00Z","v":501,"vw":3.5769},{"c":3.56,"h":3.56,"l":3.54,"n":13,"o":3.55,"t":"2026-10-08T12:15:00Z","v":550,"vw":3.548451},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-08T12:30:00Z","v":300,"vw":3.58},{"c":3.58,"h":3.58,"l":3.58,"n":3,"o":3.58,"t":"2026-10-08T12:45:00Z","v":904,"vw":3.58},{"c":3.57,"h":3.57,"l":3.5523,"n":11,"o":3.5523,"t":"2026-10-08T13:00:00Z","v":640,"vw":3.561239},{"c":3.58,"h":3.58,"l":3.57,"n":4,"o":3.57,"t":"2026-10-08T13:15:00Z","v":759,"vw":3.571333},{"c":3.556,"h":3.59,"l":3.545,"n":408,"o":3.57,"t":"2026-10-08T13:30:00Z","v":40639,"vw":3.562873},{"c":3.55,"h":3.58,"l":3.535,"n":408,"o":3.5511,"t":"2026-10-08T13:45:00Z","v":82431,"vw":3.55885},{"c":3.505,"h":3.57,"l":3.505,"n":445,"o":3.545,"t":"2026-10-08T14:00:00Z","v":81054,"vw":3.530924},{"c":3.535,"h":3.545,"l":3.5001,"n":269,"o":3.505,"t":"2026-10-08T14:15:00Z","v":58422,"vw":3.517107},{"c":3.5105,"h":3.5399,"l":3.51,"n":191,"o":3.535,"t":"2026-10-08T14:30:00Z","v":41419,"vw":3.523494},{"c":3.465,"h":3.5171,"l":3.465,"n":588,"o":3.5171,"t":"2026-10-08T14:45:00Z","v":139186,"vw":3.491229},{"c":3.425,"h":3.4699,"l":3.425,"n":636,"o":3.465,"t":"2026-10-08T15:00:00Z","v":88607,"vw":3.447074},{"c":3.415,"h":3.44,"l":3.41,"n":281,"o":3.425,"t":"2026-10-08T15:15:00Z","v":45551,"vw":3.426302},{"c":3.3999,"h":3.415,"l":3.39,"n":337,"o":3.41,"t":"2026-10-08T15:30:00Z","v":47673,"vw":3.398635},{"c":3.385,"h":3.415,"l":3.3823,"n":294,"o":3.395,"t":"2026-10-08T15:45:00Z","v":46450,"vw":3.401541},{"c":3.395,"h":3.4099,"l":3.38,"n":253,"o":3.385,"t":"2026-10-08T16:00:00Z","v":39320,"vw":3.391544},{"c":3.405,"h":3.445,"l":3.385,"n":278,"o":3.39,"t":"2026-10-08T16:15:00Z","v":34552,"vw":3.408951},{"c":3.395,"h":3.41,"l":3.385,"n":290,"o":3.4,"t":"2026-10-08T16:30:00Z","v":44397,"vw":3.399382},{"c":3.365,"h":3.395,"l":3.345,"n":509,"o":3.395,"t":"2026-10-08T16:45:00Z","v":87268,"vw":3.365391},{"c":3.37,"h":3.37,"l":3.33,"n":422,"o":3.36,"t":"2026-10-08T17:00:00Z","v":61714,"vw":3.356066},{"c":3.335,"h":3.365,"l":3.32,"n":610,"o":3.365,"t":"2026-10-08T17:15:00Z","v":104199,"vw":3.330136},{"c":3.36,"h":3.36,"l":3.33,"n":235,"o":3.335,"t":"2026-10-08T17:30:00Z","v":42282,"vw":3.343118},{"c":3.3451,"h":3.3619,"l":3.335,"n":246,"o":3.355,"t":"2026-10-08T17:45:00Z","v":23773,"vw":3.351182},{"c":3.35,"h":3.36,"l":3.33,"n":267,"o":3.34,"t":"2026-10-08T18:00:00Z","v":27202,"vw":3.348046},{"c":3.365,"h":3.37,"l":3.3511,"n":181,"o":3.355,"t":"2026-10-08T18:15:00Z","v":17797,"vw":3.363217},{"c":3.355,"h":3.36,"l":3.345,"n":209,"o":3.36,"t":"2026-10-08T18:30:00Z","v":21000,"vw":3.353831},{"c":3.355,"h":3.36,"l":3.35,"n":158,"o":3.355,"t":"2026-10-08T18:45:00Z","v":29966,"vw":3.354191},{"c":3.355,"h":3.36,"l":3.345,"n":306,"o":3.355,"t":"2026-10-08T19:00:00Z","v":39563,"vw":3.352846},{"c":3.375,"h":3.3772,"l":3.34,"n":406,"o":3.3508,"t":"2026-10-08T19:15:00Z","v":52279,"vw":3.356143},{"c":3.375,"h":3.389,"l":3.36,"n":588,"o":3.375,"t":"2026-10-08T19:30:00Z","v":95006,"vw":3.373963},{"c":3.39,"h":3.405,"l":3.36,"n":1135,"o":3.375,"t":"2026-10-08T19:45:00Z","v":186431,"vw":3.383178},{"c":3.4307,"h":3.4307,"l":3.4,"n":19,"o":3.4,"t":"2026-10-08T20:00:00Z","v":523135,"vw":3.400128},{"c":3.44,"h":3.44,"l":3.41,"n":2,"o":3.41,"t":"2026-10-08T20:15:00Z","v":1300,"vw":3.433077},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-08T20:30:00Z","v":144,"vw":3.4},{"c":3.45,"h":3.45,"l":3.441,"n":4,"o":3.441,"t":"2026-10-08T21:00:00Z","v":1302,"vw":3.449308},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-08T21:30:00Z","v":400,"vw":3.42},{"c":3.44,"h":3.44,"l":3.43,"n":33,"o":3.43,"t":"2026-10-08T21:45:00Z","v":3025,"vw":3.436933},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-08T22:30:00Z","v":100,"vw":3.42},{"c":3.46,"h":3.46,"l":3.46,"n":9,"o":3.46,"t":"2026-10-08T22:45:00Z","v":500,"vw":3.46},{"c":3.4499,"h":3.45,"l":3.4499,"n":6,"o":3.45,"t":"2026-10-08T23:15:00Z","v":3624,"vw":3.44993},{"c":3.48,"h":3.48,"l":3.45,"n":5,"o":3.45,"t":"2026-10-09T08:00:00Z","v":3311,"vw":3.450909},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-09T08:45:00Z","v":206,"vw":3.46},{"c":3.49,"h":3.49,"l":3.47,"n":7,"o":3.47,"t":"2026-10-09T10:15:00Z","v":1067,"vw":3.477368},{"c":3.49,"h":3.49,"l":3.49,"n":4,"o":3.49,"t":"2026-10-09T11:00:00Z","v":660,"vw":3.49},{"c":3.4854,"h":3.4854,"l":3.4854,"n":2,"o":3.4854,"t":"2026-10-09T11:15:00Z","v":155,"vw":3.4854},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-10-09T11:30:00Z","v":904,"vw":3.47},{"c":3.5,"h":3.5,"l":3.48,"n":4,"o":3.48,"t":"2026-10-09T11:45:00Z","v":512,"vw":3.485437},{"c":3.55,"h":3.55,"l":3.498,"n":8,"o":3.498,"t":"2026-10-09T12:00:00Z","v":3642,"vw":3.50603},{"c":3.55,"h":3.55,"l":3.5,"n":7,"o":3.5,"t":"2026-10-09T12:15:00Z","v":1379,"vw":3.507564},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-09T12:30:00Z","v":115,"vw":3.55},{"c":3.5,"h":3.51,"l":3.48,"n":9,"o":3.48,"t":"2026-10-09T12:45:00Z","v":653,"vw":3.49329},{"c":3.5292,"h":3.55,"l":3.5,"n":3,"o":3.5,"t":"2026-10-09T13:00:00Z","v":456,"vw":3.526974},{"c":3.5,"h":3.5343,"l":3.48,"n":9,"o":3.5343,"t":"2026-10-09T13:15:00Z","v":1842,"vw":3.498417},{"c":3.34,"h":3.5,"l":3.315,"n":885,"o":3.5,"t":"2026-10-09T13:30:00Z","v":130899,"vw":3.379861},{"c":3.3,"h":3.355,"l":3.29,"n":899,"o":3.34,"t":"2026-10-09T13:45:00Z","v":203844,"vw":3.308752},{"c":3.3,"h":3.3371,"l":3.295,"n":809,"o":3.3,"t":"2026-10-09T14:00:00Z","v":105844,"vw":3.311588},{"c":3.31,"h":3.315,"l":3.29,"n":543,"o":3.3,"t":"2026-10-09T14:15:00Z","v":53590,"vw":3.29779},{"c":3.285,"h":3.315,"l":3.275,"n":456,"o":3.315,"t":"2026-10-09T14:30:00Z","v":49678,"vw":3.287225},{"c":3.31,"h":3.3189,"l":3.285,"n":416,"o":3.285,"t":"2026-10-09T14:45:00Z","v":38997,"vw":3.302875},{"c":3.285,"h":3.32,"l":3.275,"n":474,"o":3.305,"t":"2026-10-09T15:00:00Z","v":35927,"vw":3.295968},{"c":3.27,"h":3.3,"l":3.26,"n":421,"o":3.28,"t":"2026-10-09T15:15:00Z","v":51751,"vw":3.285687},{"c":3.255,"h":3.28,"l":3.255,"n":417,"o":3.26,"t":"2026-10-09T15:30:00Z","v":41175,"vw":3.265386},{"c":3.255,"h":3.27,"l":3.25,"n":354,"o":3.2513,"t":"2026-10-09T15:45:00Z","v":31293,"vw":3.260414},{"c":3.25,"h":3.2689,"l":3.25,"n":382,"o":3.255,"t":"2026-10-09T16:00:00Z","v":36058,"vw":3.257573},{"c":3.25,"h":3.26,"l":3.24,"n":501,"o":3.255,"t":"2026-10-09T16:15:00Z","v":43761,"vw":3.250019},{"c":3.2311,"h":3.25,"l":3.23,"n":360,"o":3.2489,"t":"2026-10-09T16:30:00Z","v":38612,"vw":3.24052},{"c":3.235,"h":3.2489,"l":3.23,"n":365,"o":3.235,"t":"2026-10-09T16:45:00Z","v":33273,"vw":3.238954},{"c":3.235,"h":3.2477,"l":3.225,"n":362,"o":3.235,"t":"2026-10-09T17:00:00Z","v":55424,"vw":3.233338},{"c":3.2492,"h":3.25,"l":3.23,"n":335,"o":3.235,"t":"2026-10-09T17:15:00Z","v":47024,"vw":3.238892},{"c":3.255,"h":3.26,"l":3.245,"n":217,"o":3.245,"t":"2026-10-09T17:30:00Z","v":16491,"vw":3.252164},{"c":3.275,"h":3.28,"l":3.25,"n":352,"o":3.255,"t":"2026-10-09T17:45:00Z","v":39808,"vw":3.267062},{"c":3.3298,"h":3.355,"l":3.275,"n":617,"o":3.275,"t":"2026-10-09T18:00:00Z","v":101124,"vw":3.32136},{"c":3.295,"h":3.325,"l":3.295,"n":336,"o":3.32,"t":"2026-10-09T18:15:00Z","v":35962,"vw":3.313789},{"c":3.28,"h":3.3,"l":3.28,"n":295,"o":3.295,"t":"2026-10-09T18:30:00Z","v":34598,"vw":3.289793},{"c":3.2828,"h":3.295,"l":3.275,"n":377,"o":3.275,"t":"2026-10-09T18:45:00Z","v":35917,"vw":3.285346},{"c":3.275,"h":3.2875,"l":3.27,"n":404,"o":3.285,"t":"2026-10-09T19:00:00Z","v":54094,"vw":3.280922},{"c":3.265,"h":3.275,"l":3.255,"n":381,"o":3.27,"t":"2026-10-09T19:15:00Z","v":34714,"vw":3.266872},{"c":3.25,"h":3.27,"l":3.24,"n":705,"o":3.26,"t":"2026-10-09T19:30:00Z","v":101942,"vw":3.252038},{"c":3.285,"h":3.29,"l":3.24,"n":1518,"o":3.255,"t":"2026-10-09T19:45:00Z","v":254502,"vw":3.265507},{"c":3.3,"h":3.3,"l":3.28,"n":12,"o":3.28,"t":"2026-10-09T20:00:00Z","v":101948,"vw":3.280021},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-09T20:45:00Z","v":500,"vw":3.34},{"c":3.3348,"h":3.3356,"l":3.3348,"n":5,"o":3.3351,"t":"2026-10-09T21:00:00Z","v":650,"vw":3.335082},{"c":3.32,"h":3.32,"l":3.32,"n":6,"o":3.32,"t":"2026-10-09T21:30:00Z","v":625,"vw":3.32},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-09T22:00:00Z","v":375,"vw":3.32},{"c":3.35,"h":3.35,"l":3.32,"n":4,"o":3.32,"t":"2026-10-09T22:15:00Z","v":1210,"vw":3.34},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-09T22:30:00Z","v":100,"vw":3.31},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-09T22:45:00Z","v":1250,"vw":3.3},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-09T23:15:00Z","v":200,"vw":3.32},{"c":3.3,"h":3.35,"l":3.2974,"n":7,"o":3.2974,"t":"2026-10-12T08:00:00Z","v":505,"vw":3.324116},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-12T08:15:00Z","v":100,"vw":3.38},{"c":3.37,"h":3.37,"l":3.355,"n":3,"o":3.355,"t":"2026-10-12T08:30:00Z","v":735,"vw":3.357671},{"c":3.355,"h":3.355,"l":3.355,"n":1,"o":3.355,"t":"2026-10-12T08:45:00Z","v":100,"vw":3.355},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-10-12T11:00:00Z","v":445,"vw":3.31},{"c":3.32,"h":3.32,"l":3.32,"n":3,"o":3.32,"t":"2026-10-12T11:15:00Z","v":5032,"vw":3.32},{"c":3.28,"h":3.28,"l":3.28,"n":8,"o":3.28,"t":"2026-10-12T11:30:00Z","v":612,"vw":3.28},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-10-12T12:00:00Z","v":200,"vw":3.28},{"c":3.28,"h":3.34,"l":3.28,"n":13,"o":3.28,"t":"2026-10-12T12:15:00Z","v":7026,"vw":3.302063},{"c":3.2509,"h":3.2509,"l":3.2509,"n":3,"o":3.2509,"t":"2026-10-12T12:45:00Z","v":4999,"vw":3.2509},{"c":3.3,"h":3.3,"l":3.26,"n":3,"o":3.26,"t":"2026-10-12T13:00:00Z","v":679,"vw":3.294074},{"c":3.3,"h":3.31,"l":3.3,"n":4,"o":3.31,"t":"2026-10-12T13:15:00Z","v":2402,"vw":3.30915},{"c":3.1501,"h":3.25,"l":3.135,"n":464,"o":3.25,"t":"2026-10-12T13:30:00Z","v":95780,"vw":3.1803},{"c":3.1511,"h":3.17,"l":3.13,"n":477,"o":3.15,"t":"2026-10-12T13:45:00Z","v":65027,"vw":3.147102},{"c":3.115,"h":3.15,"l":3.1,"n":538,"o":3.15,"t":"2026-10-12T14:00:00Z","v":92708,"vw":3.119651},{"c":3.055,"h":3.115,"l":3.055,"n":566,"o":3.115,"t":"2026-10-12T14:15:00Z","v":54194,"vw":3.081265},{"c":3.07,"h":3.075,"l":3.05,"n":471,"o":3.055,"t":"2026-10-12T14:30:00Z","v":53554,"vw":3.063121},{"c":3.07,"h":3.09,"l":3.065,"n":324,"o":3.0698,"t":"2026-10-12T14:45:00Z","v":18701,"vw":3.078776},{"c":3.075,"h":3.09,"l":3.065,"n":343,"o":3.07,"t":"2026-10-12T15:00:00Z","v":38097,"vw":3.07505},{"c":3.055,"h":3.0769,"l":3.055,"n":283,"o":3.075,"t":"2026-10-12T15:15:00Z","v":14739,"vw":3.064714},{"c":3.055,"h":3.0699,"l":3.05,"n":258,"o":3.055,"t":"2026-10-12T15:30:00Z","v":13759,"vw":3.062073},{"c":3.05,"h":3.06,"l":3.05,"n":201,"o":3.055,"t":"2026-10-12T15:45:00Z","v":8746,"vw":3.056342},{"c":3.04,"h":3.06,"l":3.04,"n":375,"o":3.05,"t":"2026-10-12T16:00:00Z","v":45228,"vw":3.049362},{"c":3.04,"h":3.05,"l":3.04,"n":359,"o":3.04,"t":"2026-10-12T16:15:00Z","v":34550,"vw":3.045993},{"c":3.045,"h":3.065,"l":3.04,"n":470,"o":3.04,"t":"2026-10-12T16:30:00Z","v":74257,"vw":3.054034},{"c":3.0175,"h":3.0499,"l":3.01,"n":270,"o":3.045,"t":"2026-10-12T16:45:00Z","v":31152,"vw":3.027583},{"c":3.021,"h":3.025,"l":3.01,"n":283,"o":3.015,"t":"2026-10-12T17:00:00Z","v":23540,"vw":3.01844},{"c":3.015,"h":3.03,"l":3.015,"n":223,"o":3.025,"t":"2026-10-12T17:15:00Z","v":20760,"vw":3.024025},{"c":3.02,"h":3.0293,"l":3.015,"n":295,"o":3.015,"t":"2026-10-12T17:30:00Z","v":24495,"vw":3.021793},{"c":3.015,"h":3.02,"l":3.01,"n":238,"o":3.02,"t":"2026-10-12T17:45:00Z","v":28441,"vw":3.016603},{"c":3.01,"h":3.025,"l":3.01,"n":209,"o":3.02,"t":"2026-10-12T18:00:00Z","v":22824,"vw":3.017575},{"c":3.01,"h":3.015,"l":3.01,"n":239,"o":3.01,"t":"2026-10-12T18:15:00Z","v":7476,"vw":3.013303},{"c":2.995,"h":3.0199,"l":2.99,"n":436,"o":3.015,"t":"2026-10-12T18:30:00Z","v":101870,"vw":2.999818},{"c":2.995,"h":3.01,"l":2.98,"n":654,"o":3,"t":"2026-10-12T18:45:00Z","v":89268,"vw":2.997027},{"c":3.0064,"h":3.01,"l":2.995,"n":423,"o":2.995,"t":"2026-10-12T19:00:00Z","v":29087,"vw":3.003386},{"c":2.995,"h":3.005,"l":2.99,"n":394,"o":3.0028,"t":"2026-10-12T19:15:00Z","v":44737,"vw":2.996223},{"c":2.995,"h":3.02,"l":2.995,"n":528,"o":2.995,"t":"2026-10-12T19:30:00Z","v":71057,"vw":3.007141},{"c":2.955,"h":3,"l":2.95,"n":1499,"o":2.995,"t":"2026-10-12T19:45:00Z","v":232470,"vw":2.968965},{"c":2.96,"h":2.96,"l":2.96,"n":18,"o":2.96,"t":"2026-10-12T20:00:00Z","v":116556,"vw":2.96},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-12T20:15:00Z","v":300,"vw":2.99},{"c":2.99,"h":2.99,"l":2.98,"n":3,"o":2.98,"t":"2026-10-12T20:30:00Z","v":4400,"vw":2.989091},{"c":3,"h":3,"l":2.97,"n":3,"o":2.97,"t":"2026-10-12T20:45:00Z","v":1799,"vw":2.986685},{"c":2.9975,"h":2.9975,"l":2.97,"n":3,"o":2.97,"t":"2026-10-12T21:00:00Z","v":4353,"vw":2.972058},{"c":2.97,"h":2.97,"l":2.97,"n":6,"o":2.97,"t":"2026-10-12T21:15:00Z","v":3014,"vw":2.97},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-12T21:30:00Z","v":100,"vw":3},{"c":2.99,"h":2.99,"l":2.98,"n":5,"o":2.98,"t":"2026-10-12T22:15:00Z","v":1120,"vw":2.980909},{"c":2.9964,"h":2.9964,"l":2.9964,"n":1,"o":2.9964,"t":"2026-10-12T22:30:00Z","v":100,"vw":2.9964},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-10-12T22:45:00Z","v":113,"vw":2.98},{"c":2.9799,"h":2.98,"l":2.9799,"n":2,"o":2.98,"t":"2026-10-12T23:00:00Z","v":468,"vw":2.979964},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-10-12T23:30:00Z","v":900,"vw":2.98},{"c":2.9791,"h":2.9791,"l":2.9791,"n":1,"o":2.9791,"t":"2026-10-12T23:45:00Z","v":500,"vw":2.9791},{"c":2.99,"h":2.99,"l":2.98,"n":11,"o":2.98,"t":"2026-10-13T08:00:00Z","v":456,"vw":2.98277},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-13T08:15:00Z","v":117,"vw":3},{"c":2.98,"h":2.98,"l":2.98,"n":28,"o":2.98,"t":"2026-10-13T09:45:00Z","v":786,"vw":2.98},{"c":2.96,"h":2.9797,"l":2.95,"n":27,"o":2.975,"t":"2026-10-13T11:00:00Z","v":7192,"vw":2.958359},{"c":2.94,"h":2.9405,"l":2.94,"n":3,"o":2.9405,"t":"2026-10-13T11:15:00Z","v":1297,"vw":2.940386},{"c":2.941,"h":2.95,"l":2.941,"n":4,"o":2.95,"t":"2026-10-13T11:30:00Z","v":663,"vw":2.9425},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-13T11:45:00Z","v":6000,"vw":2.96},{"c":2.96,"h":2.96,"l":2.94,"n":38,"o":2.95,"t":"2026-10-13T12:00:00Z","v":7177,"vw":2.95583},{"c":2.96,"h":2.96,"l":2.9,"n":15,"o":2.9,"t":"2026-10-13T12:15:00Z","v":296,"vw":2.928436},{"c":2.9004,"h":2.9004,"l":2.88,"n":2,"o":2.88,"t":"2026-10-13T12:30:00Z","v":280,"vw":2.887286},{"c":2.96,"h":2.96,"l":2.92,"n":8,"o":2.92,"t":"2026-10-13T12:45:00Z","v":8456,"vw":2.921037},{"c":2.96,"h":2.96,"l":2.93,"n":3,"o":2.93,"t":"2026-10-13T13:00:00Z","v":401,"vw":2.9375},{"c":2.915,"h":2.93,"l":2.91,"n":18,"o":2.93,"t":"2026-10-13T13:15:00Z","v":2500,"vw":2.923744},{"c":2.895,"h":2.9189,"l":2.79,"n":1130,"o":2.9,"t":"2026-10-13T13:30:00Z","v":186473,"vw":2.838475},{"c":2.905,"h":2.968,"l":2.895,"n":772,"o":2.896,"t":"2026-10-13T13:45:00Z","v":131767,"vw":2.929296},{"c":2.955,"h":3,"l":2.9,"n":895,"o":2.905,"t":"2026-10-13T14:00:00Z","v":151431,"vw":2.929197},{"c":2.945,"h":2.98,"l":2.94,"n":594,"o":2.955,"t":"2026-10-13T14:15:00Z","v":67646,"vw":2.959201},{"c":2.935,"h":2.95,"l":2.925,"n":418,"o":2.95,"t":"2026-10-13T14:30:00Z","v":50727,"vw":2.937701},{"c":2.925,"h":2.945,"l":2.9201,"n":310,"o":2.935,"t":"2026-10-13T14:45:00Z","v":23331,"vw":2.932172},{"c":3.025,"h":3.05,"l":2.921,"n":2428,"o":2.925,"t":"2026-10-13T15:00:00Z","v":469421,"vw":3.012777},{"c":3.035,"h":3.05,"l":3.01,"n":732,"o":3.02,"t":"2026-10-13T15:15:00Z","v":124063,"vw":3.035494},{"c":2.995,"h":3.04,"l":2.995,"n":437,"o":3.035,"t":"2026-10-13T15:30:00Z","v":48641,"vw":3.016616},{"c":3.02,"h":3.025,"l":3,"n":352,"o":3,"t":"2026-10-13T15:45:00Z","v":41004,"vw":3.009857},{"c":3.035,"h":3.04,"l":3.025,"n":288,"o":3.025,"t":"2026-10-13T16:00:00Z","v":37596,"vw":3.036224},{"c":3.065,"h":3.07,"l":3.03,"n":489,"o":3.035,"t":"2026-10-13T16:15:00Z","v":83651,"vw":3.051408},{"c":3.065,"h":3.085,"l":3.06,"n":289,"o":3.065,"t":"2026-10-13T16:30:00Z","v":28729,"vw":3.067122},{"c":3.065,"h":3.09,"l":3.065,"n":464,"o":3.0689,"t":"2026-10-13T16:45:00Z","v":66041,"vw":3.080018},{"c":3.085,"h":3.1,"l":3.05,"n":567,"o":3.06,"t":"2026-10-13T17:00:00Z","v":96858,"vw":3.081673},{"c":3.125,"h":3.135,"l":3.085,"n":851,"o":3.085,"t":"2026-10-13T17:15:00Z","v":138146,"vw":3.101904},{"c":3.13,"h":3.14,"l":3.12,"n":428,"o":3.125,"t":"2026-10-13T17:30:00Z","v":41578,"vw":3.128231},{"c":3.125,"h":3.13,"l":3.11,"n":454,"o":3.125,"t":"2026-10-13T17:45:00Z","v":35346,"vw":3.122732},{"c":3.155,"h":3.17,"l":3.1212,"n":557,"o":3.125,"t":"2026-10-13T18:00:00Z","v":61337,"vw":3.155809},{"c":3.125,"h":3.16,"l":3.125,"n":477,"o":3.1589,"t":"2026-10-13T18:15:00Z","v":25014,"vw":3.145354},{"c":3.115,"h":3.125,"l":3.11,"n":483,"o":3.125,"t":"2026-10-13T18:30:00Z","v":25237,"vw":3.116172},{"c":3.11,"h":3.13,"l":3.11,"n":389,"o":3.115,"t":"2026-10-13T18:45:00Z","v":33194,"vw":3.119444},{"c":3.12,"h":3.135,"l":3.11,"n":416,"o":3.115,"t":"2026-10-13T19:00:00Z","v":28611,"vw":3.123383},{"c":3.11,"h":3.14,"l":3.11,"n":663,"o":3.125,"t":"2026-10-13T19:15:00Z","v":63727,"vw":3.125048},{"c":3.11,"h":3.135,"l":3.11,"n":1347,"o":3.11,"t":"2026-10-13T19:30:00Z","v":134645,"vw":3.121729},{"c":3.1,"h":3.12,"l":3.1,"n":2032,"o":3.11,"t":"2026-10-13T19:45:00Z","v":249130,"vw":3.106506},{"c":3.11,"h":3.11,"l":3.108,"n":9,"o":3.11,"t":"2026-10-13T20:00:00Z","v":125944,"vw":3.109921},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-13T20:15:00Z","v":8853,"vw":3.11},{"c":3.16,"h":3.16,"l":3.144,"n":3,"o":3.144,"t":"2026-10-13T20:45:00Z","v":500,"vw":3.1568},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-13T21:15:00Z","v":400,"vw":3.1},{"c":3.12,"h":3.15,"l":3.12,"n":15,"o":3.15,"t":"2026-10-13T21:45:00Z","v":745,"vw":3.137385},{"c":3.13,"h":3.13,"l":3.13,"n":3,"o":3.13,"t":"2026-10-13T22:15:00Z","v":250,"vw":3.13},{"c":3.149,"h":3.15,"l":3.149,"n":3,"o":3.15,"t":"2026-10-13T23:00:00Z","v":1100,"vw":3.149091},{"c":3.16,"h":3.17,"l":3.15,"n":98,"o":3.15,"t":"2026-10-13T23:30:00Z","v":15236,"vw":3.160229},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-13T23:45:00Z","v":100,"vw":3.16},{"c":3.278,"h":3.278,"l":3.15,"n":5,"o":3.15,"t":"2026-10-14T08:00:00Z","v":1610,"vw":3.1981},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-14T08:15:00Z","v":1500,"vw":3.2},{"c":3.11,"h":3.12,"l":3.11,"n":4,"o":3.12,"t":"2026-10-14T09:15:00Z","v":3000,"vw":3.112022},{"c":3.11,"h":3.11,"l":3.11,"n":9,"o":3.11,"t":"2026-10-14T11:00:00Z","v":368,"vw":3.11},{"c":3.1,"h":3.11,"l":3.1,"n":8,"o":3.11,"t":"2026-10-14T11:30:00Z","v":1525,"vw":3.103333},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-14T12:00:00Z","v":500,"vw":3.1},{"c":3.126,"h":3.126,"l":3.126,"n":1,"o":3.126,"t":"2026-10-14T12:15:00Z","v":302,"vw":3.126},{"c":3.08,"h":3.1275,"l":3.08,"n":18,"o":3.1,"t":"2026-10-14T12:30:00Z","v":6506,"vw":3.098616},{"c":3.05,"h":3.06,"l":3.04,"n":15,"o":3.06,"t":"2026-10-14T12:45:00Z","v":1450,"vw":3.050459},{"c":2.98,"h":3.06,"l":2.98,"n":65,"o":3.01,"t":"2026-10-14T13:00:00Z","v":82719,"vw":2.995808},{"c":3.04,"h":3.13,"l":3.01,"n":502,"o":3.035,"t":"2026-10-14T13:15:00Z","v":54512,"vw":3.059453},{"c":3.035,"h":3.06,"l":2.985,"n":571,"o":3.05,"t":"2026-10-14T13:30:00Z","v":93417,"vw":3.022506},{"c":2.995,"h":3.075,"l":2.995,"n":717,"o":3.04,"t":"2026-10-14T13:45:00Z","v":111494,"vw":3.043641},{"c":2.975,"h":2.995,"l":2.9301,"n":483,"o":2.995,"t":"2026-10-14T14:00:00Z","v":126489,"vw":2.960409},{"c":2.972,"h":2.98,"l":2.945,"n":431,"o":2.975,"t":"2026-10-14T14:15:00Z","v":37649,"vw":2.95742},{"c":3.01,"h":3.01,"l":2.97,"n":474,"o":2.975,"t":"2026-10-14T14:30:00Z","v":51549,"vw":2.983414},{"c":2.985,"h":3.005,"l":2.97,"n":252,"o":3,"t":"2026-10-14T14:45:00Z","v":25615,"vw":2.983791},{"c":2.96,"h":2.985,"l":2.95,"n":414,"o":2.985,"t":"2026-10-14T15:00:00Z","v":54432,"vw":2.963407},{"c":2.965,"h":2.98,"l":2.96,"n":221,"o":2.965,"t":"2026-10-14T15:15:00Z","v":18657,"vw":2.968011},{"c":2.9313,"h":2.9688,"l":2.93,"n":452,"o":2.965,"t":"2026-10-14T15:30:00Z","v":42700,"vw":2.949981},{"c":2.945,"h":2.96,"l":2.93,"n":482,"o":2.93,"t":"2026-10-14T15:45:00Z","v":35681,"vw":2.94734},{"c":2.915,"h":2.95,"l":2.915,"n":406,"o":2.945,"t":"2026-10-14T16:00:00Z","v":39137,"vw":2.932442},{"c":2.925,"h":2.935,"l":2.8928,"n":686,"o":2.91,"t":"2026-10-14T16:15:00Z","v":105091,"vw":2.918612},{"c":2.935,"h":2.945,"l":2.915,"n":348,"o":2.925,"t":"2026-10-14T16:30:00Z","v":46096,"vw":2.929238},{"c":2.945,"h":2.95,"l":2.935,"n":237,"o":2.935,"t":"2026-10-14T16:45:00Z","v":25789,"vw":2.936748},{"c":2.935,"h":2.96,"l":2.9312,"n":258,"o":2.9488,"t":"2026-10-14T17:00:00Z","v":27715,"vw":2.949459},{"c":2.915,"h":2.94,"l":2.915,"n":222,"o":2.94,"t":"2026-10-14T17:15:00Z","v":24017,"vw":2.924054},{"c":2.925,"h":2.93,"l":2.91,"n":268,"o":2.915,"t":"2026-10-14T17:30:00Z","v":62390,"vw":2.921603},{"c":2.9,"h":2.925,"l":2.9,"n":192,"o":2.925,"t":"2026-10-14T17:45:00Z","v":21072,"vw":2.910142},{"c":2.9076,"h":2.9076,"l":2.89,"n":249,"o":2.901,"t":"2026-10-14T18:00:00Z","v":30961,"vw":2.89893},{"c":2.895,"h":2.91,"l":2.88,"n":297,"o":2.905,"t":"2026-10-14T18:15:00Z","v":32872,"vw":2.893604},{"c":2.885,"h":2.9,"l":2.88,"n":359,"o":2.895,"t":"2026-10-14T18:30:00Z","v":60433,"vw":2.887938},{"c":2.885,"h":2.9,"l":2.88,"n":307,"o":2.88,"t":"2026-10-14T18:45:00Z","v":36171,"vw":2.887612},{"c":2.8981,"h":2.905,"l":2.88,"n":374,"o":2.885,"t":"2026-10-14T19:00:00Z","v":54143,"vw":2.895004},{"c":2.905,"h":2.918,"l":2.8912,"n":318,"o":2.8912,"t":"2026-10-14T19:15:00Z","v":47153,"vw":2.906792},{"c":2.945,"h":2.95,"l":2.9,"n":679,"o":2.9,"t":"2026-10-14T19:30:00Z","v":107368,"vw":2.924343},{"c":2.93,"h":2.94,"l":2.91,"n":1720,"o":2.94,"t":"2026-10-14T19:45:00Z","v":230020,"vw":2.925021},{"c":2.95,"h":2.95,"l":2.94,"n":15,"o":2.94,"t":"2026-10-14T20:00:00Z","v":137901,"vw":2.940011},{"c":2.9488,"h":2.9488,"l":2.9488,"n":1,"o":2.9488,"t":"2026-10-14T21:00:00Z","v":300,"vw":2.9488},{"c":2.95,"h":2.95,"l":2.9487,"n":2,"o":2.9487,"t":"2026-10-14T21:15:00Z","v":400,"vw":2.949025},{"c":2.9315,"h":2.9315,"l":2.9315,"n":1,"o":2.9315,"t":"2026-10-14T22:30:00Z","v":500,"vw":2.9315},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-14T22:45:00Z","v":7994,"vw":2.94},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-14T23:00:00Z","v":270,"vw":2.93},{"c":2.86,"h":2.93,"l":2.86,"n":83,"o":2.93,"t":"2026-10-14T23:15:00Z","v":21194,"vw":2.875439},{"c":2.87,"h":2.87,"l":2.86,"n":66,"o":2.86,"t":"2026-10-14T23:30:00Z","v":6079,"vw":2.869746},{"c":2.9,"h":2.91,"l":2.9,"n":6,"o":2.91,"t":"2026-10-15T08:00:00Z","v":399,"vw":2.906746},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-15T08:30:00Z","v":3500,"vw":2.88},{"c":2.88,"h":2.88,"l":2.87,"n":3,"o":2.87,"t":"2026-10-15T09:00:00Z","v":707,"vw":2.872743},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-10-15T09:30:00Z","v":138,"vw":2.89},{"c":2.84,"h":2.9,"l":2.84,"n":11,"o":2.9,"t":"2026-10-15T11:00:00Z","v":4379,"vw":2.864124},{"c":2.87,"h":2.87,"l":2.8453,"n":7,"o":2.87,"t":"2026-10-15T11:15:00Z","v":2647,"vw":2.851371},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-15T11:45:00Z","v":200,"vw":2.86},{"c":2.8542,"h":2.8542,"l":2.8542,"n":1,"o":2.8542,"t":"2026-10-15T12:15:00Z","v":230,"vw":2.8542},{"c":2.89,"h":2.89,"l":2.85,"n":4,"o":2.85,"t":"2026-10-15T12:30:00Z","v":755,"vw":2.859286},{"c":2.8399,"h":2.84,"l":2.83,"n":16,"o":2.84,"t":"2026-10-15T13:00:00Z","v":1681,"vw":2.837905},{"c":2.85,"h":2.85,"l":2.85,"n":8,"o":2.85,"t":"2026-10-15T13:15:00Z","v":1950,"vw":2.85},{"c":2.92,"h":2.949138,"l":2.84,"n":1160,"o":2.86,"t":"2026-10-15T13:30:00Z","v":160139,"vw":2.900312},{"c":2.855,"h":2.975,"l":2.79,"n":1924,"o":2.92,"t":"2026-10-15T13:45:00Z","v":461720,"vw":2.882387},{"c":2.905,"h":2.925,"l":2.855,"n":477,"o":2.855,"t":"2026-10-15T14:00:00Z","v":63700,"vw":2.900765},{"c":2.925,"h":2.96,"l":2.905,"n":484,"o":2.91,"t":"2026-10-15T14:15:00Z","v":69656,"vw":2.934931},{"c":3.03,"h":3.04,"l":2.92,"n":750,"o":2.93,"t":"2026-10-15T14:30:00Z","v":167635,"vw":2.989488},{"c":3.035,"h":3.04,"l":2.995,"n":508,"o":3.0388,"t":"2026-10-15T14:45:00Z","v":69807,"vw":3.01748},{"c":3.115,"h":3.125,"l":3.03,"n":851,"o":3.035,"t":"2026-10-15T15:00:00Z","v":133510,"vw":3.084609},{"c":3.085,"h":3.13,"l":3.08,"n":533,"o":3.12,"t":"2026-10-15T15:15:00Z","v":56028,"vw":3.103204},{"c":3.07,"h":3.085,"l":3.065,"n":467,"o":3.085,"t":"2026-10-15T15:30:00Z","v":48559,"vw":3.078},{"c":3.055,"h":3.07,"l":3.05,"n":435,"o":3.07,"t":"2026-10-15T15:45:00Z","v":21061,"vw":3.059638},{"c":3.0301,"h":3.055,"l":3.0301,"n":333,"o":3.055,"t":"2026-10-15T16:00:00Z","v":24042,"vw":3.04108},{"c":3.055,"h":3.065,"l":3.035,"n":352,"o":3.04,"t":"2026-10-15T16:15:00Z","v":28676,"vw":3.053046},{"c":3.045,"h":3.055,"l":3.04,"n":326,"o":3.055,"t":"2026-10-15T16:30:00Z","v":28998,"vw":3.048626},{"c":3.045,"h":3.05,"l":3.0301,"n":352,"o":3.05,"t":"2026-10-15T16:45:00Z","v":31205,"vw":3.042277},{"c":3.06,"h":3.065,"l":3.045,"n":315,"o":3.045,"t":"2026-10-15T17:00:00Z","v":29863,"vw":3.055804},{"c":3.07,"h":3.085,"l":3.065,"n":291,"o":3.065,"t":"2026-10-15T17:15:00Z","v":25642,"vw":3.0772},{"c":3.085,"h":3.0899,"l":3.07,"n":379,"o":3.075,"t":"2026-10-15T17:30:00Z","v":21825,"vw":3.079128},{"c":3.07,"h":3.095,"l":3.07,"n":357,"o":3.085,"t":"2026-10-15T17:45:00Z","v":24911,"vw":3.084347},{"c":3.05,"h":3.085,"l":3.05,"n":320,"o":3.075,"t":"2026-10-15T18:00:00Z","v":22789,"vw":3.071527},{"c":3.08,"h":3.085,"l":3.055,"n":353,"o":3.055,"t":"2026-10-15T18:15:00Z","v":41186,"vw":3.064645},{"c":3.11,"h":3.115,"l":3.075,"n":378,"o":3.075,"t":"2026-10-15T18:30:00Z","v":32668,"vw":3.096168},{"c":3.165,"h":3.1799,"l":3.11,"n":775,"o":3.115,"t":"2026-10-15T18:45:00Z","v":145325,"vw":3.148215},{"c":3.185,"h":3.1999,"l":3.165,"n":507,"o":3.165,"t":"2026-10-15T19:00:00Z","v":106654,"vw":3.187691},{"c":3.185,"h":3.2,"l":3.185,"n":444,"o":3.19,"t":"2026-10-15T19:15:00Z","v":44327,"vw":3.191587},{"c":3.215,"h":3.22,"l":3.1701,"n":664,"o":3.18,"t":"2026-10-15T19:30:00Z","v":64221,"vw":3.197318},{"c":3.225,"h":3.245,"l":3.205,"n":1931,"o":3.2128,"t":"2026-10-15T19:45:00Z","v":303686,"vw":3.228187},{"c":3.21,"h":3.23,"l":3.21,"n":13,"o":3.23,"t":"2026-10-15T20:00:00Z","v":108115,"vw":3.22003},{"c":3.23,"h":3.23,"l":3.21,"n":9,"o":3.22,"t":"2026-10-15T20:15:00Z","v":3627,"vw":3.21571},{"c":3.19,"h":3.21,"l":3.19,"n":14,"o":3.21,"t":"2026-10-15T21:00:00Z","v":8125,"vw":3.19675},{"c":3.19,"h":3.19,"l":3.19,"n":4,"o":3.19,"t":"2026-10-15T21:15:00Z","v":500,"vw":3.19},{"c":3.2515,"h":3.32,"l":3.1877,"n":74,"o":3.19,"t":"2026-10-15T21:30:00Z","v":38396,"vw":3.241946},{"c":3.26,"h":3.26,"l":3.25,"n":5,"o":3.25,"t":"2026-10-15T21:45:00Z","v":1905,"vw":3.25789},{"c":3.28,"h":3.28,"l":3.26,"n":3,"o":3.26,"t":"2026-10-15T22:00:00Z","v":497,"vw":3.272739},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-15T22:15:00Z","v":100,"vw":3.26},{"c":3.24,"h":3.24,"l":3.22,"n":6,"o":3.22,"t":"2026-10-15T22:30:00Z","v":455,"vw":3.229302},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-15T23:00:00Z","v":290,"vw":3.25},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-15T23:15:00Z","v":609,"vw":3.28},{"c":3.2741,"h":3.28,"l":3.26,"n":9,"o":3.2601,"t":"2026-10-15T23:30:00Z","v":9248,"vw":3.275689},{"c":3.2559,"h":3.2559,"l":3.25,"n":3,"o":3.25,"t":"2026-10-15T23:45:00Z","v":491,"vw":3.25295},{"c":3.29,"h":3.29,"l":3.29,"n":9,"o":3.29,"t":"2026-10-16T08:00:00Z","v":1043,"vw":3.29},{"c":3.31,"h":3.3583,"l":3.3,"n":5,"o":3.3583,"t":"2026-10-16T08:15:00Z","v":520,"vw":3.317365},{"c":3.29,"h":3.3,"l":3.29,"n":5,"o":3.3,"t":"2026-10-16T10:00:00Z","v":901,"vw":3.29625},{"c":3.27,"h":3.27,"l":3.27,"n":3,"o":3.27,"t":"2026-10-16T10:45:00Z","v":155,"vw":3.27},{"c":3.25,"h":3.26,"l":3.25,"n":7,"o":3.26,"t":"2026-10-16T11:00:00Z","v":2524,"vw":3.2516},{"c":3.23,"h":3.23,"l":3.23,"n":4,"o":3.23,"t":"2026-10-16T11:45:00Z","v":147,"vw":3.23},{"c":3.2101,"h":3.2101,"l":3.2101,"n":4,"o":3.2101,"t":"2026-10-16T12:00:00Z","v":1675,"vw":3.2101},{"c":3.24,"h":3.24,"l":3.21,"n":10,"o":3.22,"t":"2026-10-16T13:15:00Z","v":1554,"vw":3.216436},{"c":3.24,"h":3.25,"l":3.14,"n":378,"o":3.24,"t":"2026-10-16T13:30:00Z","v":56338,"vw":3.201934},{"c":3.2,"h":3.24,"l":3.175,"n":352,"o":3.24,"t":"2026-10-16T13:45:00Z","v":40342,"vw":3.203063},{"c":3.175,"h":3.21,"l":3.16,"n":320,"o":3.2,"t":"2026-10-16T14:00:00Z","v":31599,"vw":3.184114},{"c":3.185,"h":3.2,"l":3.145,"n":368,"o":3.18,"t":"2026-10-16T14:15:00Z","v":51204,"vw":3.168041},{"c":3.195,"h":3.2,"l":3.18,"n":321,"o":3.185,"t":"2026-10-16T14:30:00Z","v":44784,"vw":3.191597},{"c":3.16,"h":3.195,"l":3.16,"n":290,"o":3.19,"t":"2026-10-16T14:45:00Z","v":34276,"vw":3.178078},{"c":3.125,"h":3.162,"l":3.11,"n":370,"o":3.16,"t":"2026-10-16T15:00:00Z","v":62143,"vw":3.126226},{"c":3.095,"h":3.125,"l":3.085,"n":267,"o":3.12,"t":"2026-10-16T15:15:00Z","v":31164,"vw":3.107658},{"c":3.095,"h":3.11,"l":3.095,"n":281,"o":3.095,"t":"2026-10-16T15:30:00Z","v":27526,"vw":3.103654},{"c":3.055,"h":3.105,"l":3.0501,"n":304,"o":3.095,"t":"2026-10-16T15:45:00Z","v":62434,"vw":3.072831},{"c":3.085,"h":3.085,"l":3.0401,"n":300,"o":3.06,"t":"2026-10-16T16:00:00Z","v":40845,"vw":3.061125},{"c":3.07,"h":3.085,"l":3.07,"n":107,"o":3.085,"t":"2026-10-16T16:15:00Z","v":30814,"vw":3.082878},{"c":3.065,"h":3.0788,"l":3.065,"n":282,"o":3.075,"t":"2026-10-16T16:30:00Z","v":37279,"vw":3.071047},{"c":3.065,"h":3.0699,"l":3.055,"n":248,"o":3.065,"t":"2026-10-16T16:45:00Z","v":26663,"vw":3.062356},{"c":3.05,"h":3.07,"l":3.045,"n":258,"o":3.065,"t":"2026-10-16T17:00:00Z","v":32751,"vw":3.055445},{"c":3.075,"h":3.075,"l":3.045,"n":281,"o":3.05,"t":"2026-10-16T17:15:00Z","v":28665,"vw":3.060265},{"c":3.081,"h":3.1,"l":3.07,"n":282,"o":3.0711,"t":"2026-10-16T17:30:00Z","v":32185,"vw":3.081429},{"c":3.045,"h":3.085,"l":3.04,"n":285,"o":3.08,"t":"2026-10-16T17:45:00Z","v":49580,"vw":3.052798},{"c":3.035,"h":3.05,"l":3.03,"n":255,"o":3.045,"t":"2026-10-16T18:00:00Z","v":25461,"vw":3.039728},{"c":3.035,"h":3.05,"l":3.03,"n":223,"o":3.04,"t":"2026-10-16T18:15:00Z","v":20254,"vw":3.038679},{"c":3.0558,"h":3.06,"l":3.035,"n":373,"o":3.035,"t":"2026-10-16T18:30:00Z","v":39713,"vw":3.048243},{"c":3.045,"h":3.06,"l":3.04,"n":245,"o":3.055,"t":"2026-10-16T18:45:00Z","v":21139,"vw":3.047371},{"c":3.045,"h":3.045,"l":3.025,"n":420,"o":3.04,"t":"2026-10-16T19:00:00Z","v":38554,"vw":3.03682},{"c":3.055,"h":3.06,"l":3.035,"n":376,"o":3.05,"t":"2026-10-16T19:15:00Z","v":41493,"vw":3.050184},{"c":3.035,"h":3.06,"l":3.03,"n":460,"o":3.0525,"t":"2026-10-16T19:30:00Z","v":51609,"vw":3.050679},{"c":3.05,"h":3.06,"l":3.025,"n":1104,"o":3.03,"t":"2026-10-16T19:45:00Z","v":160536,"vw":3.04199},{"c":3.11,"h":3.11,"l":3.05,"n":25,"o":3.06,"t":"2026-10-16T20:00:00Z","v":96492,"vw":3.050073},{"c":3.06,"h":3.07,"l":3.055,"n":12,"o":3.07,"t":"2026-10-16T20:15:00Z","v":1213,"vw":3.062617},{"c":3.07,"h":3.08,"l":3.062,"n":10,"o":3.062,"t":"2026-10-16T20:45:00Z","v":742,"vw":3.070128},{"c":3.05,"h":3.0669,"l":3.05,"n":2,"o":3.0669,"t":"2026-10-16T21:00:00Z","v":1100,"vw":3.065364},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-16T22:45:00Z","v":100,"vw":3.05},{"c":3.0691,"h":3.0691,"l":3.0691,"n":1,"o":3.0691,"t":"2026-10-16T23:15:00Z","v":1158,"vw":3.0691},{"c":3.05,"h":3.06,"l":3.05,"n":4,"o":3.06,"t":"2026-10-16T23:30:00Z","v":382,"vw":3.055176},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-19T08:45:00Z","v":134,"vw":3.09},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-10-19T10:45:00Z","v":3021,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":6,"o":3.1,"t":"2026-10-19T11:00:00Z","v":500,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":6,"o":3.1,"t":"2026-10-19T11:15:00Z","v":209,"vw":3.1},{"c":3.11,"h":3.11,"l":3.11,"n":7,"o":3.11,"t":"2026-10-19T11:30:00Z","v":300,"vw":3.11},{"c":3.1,"h":3.1,"l":3.1,"n":8,"o":3.1,"t":"2026-10-19T12:00:00Z","v":13306,"vw":3.1},{"c":3.11,"h":3.11,"l":3.1,"n":23,"o":3.11,"t":"2026-10-19T13:15:00Z","v":6217,"vw":3.109675},{"c":3.06,"h":3.14,"l":3.055,"n":435,"o":3.14,"t":"2026-10-19T13:30:00Z","v":86522,"vw":3.096332},{"c":3.044,"h":3.07,"l":3.04,"n":329,"o":3.05,"t":"2026-10-19T13:45:00Z","v":77588,"vw":3.053149},{"c":2.98,"h":3.045,"l":2.95,"n":579,"o":3.04,"t":"2026-10-19T14:00:00Z","v":86411,"vw":2.993078},{"c":2.9788,"h":3,"l":2.97,"n":407,"o":2.985,"t":"2026-10-19T14:15:00Z","v":46531,"vw":2.980536},{"c":2.98,"h":2.9801,"l":2.95,"n":391,"o":2.98,"t":"2026-10-19T14:30:00Z","v":31764,"vw":2.961786},{"c":2.98,"h":3,"l":2.975,"n":307,"o":2.98,"t":"2026-10-19T14:45:00Z","v":22794,"vw":2.984894},{"c":2.975,"h":2.985,"l":2.965,"n":226,"o":2.975,"t":"2026-10-19T15:00:00Z","v":15897,"vw":2.974664},{"c":2.97,"h":2.975,"l":2.95,"n":316,"o":2.975,"t":"2026-10-19T15:15:00Z","v":44174,"vw":2.959452},{"c":2.965,"h":2.97,"l":2.95,"n":200,"o":2.965,"t":"2026-10-19T15:30:00Z","v":22279,"vw":2.963762},{"c":2.9688,"h":2.9788,"l":2.965,"n":281,"o":2.965,"t":"2026-10-19T15:45:00Z","v":17458,"vw":2.970616},{"c":2.945,"h":2.965,"l":2.94,"n":178,"o":2.965,"t":"2026-10-19T16:00:00Z","v":10100,"vw":2.949504},{"c":2.935,"h":2.945,"l":2.93,"n":120,"o":2.945,"t":"2026-10-19T16:15:00Z","v":8619,"vw":2.936714},{"c":2.925,"h":2.935,"l":2.92,"n":204,"o":2.935,"t":"2026-10-19T16:30:00Z","v":16811,"vw":2.927234},{"c":2.9101,"h":2.93,"l":2.9099,"n":240,"o":2.93,"t":"2026-10-19T16:45:00Z","v":16920,"vw":2.912552},{"c":2.905,"h":2.915,"l":2.9005,"n":192,"o":2.905,"t":"2026-10-19T17:00:00Z","v":11163,"vw":2.909107},{"c":2.9,"h":2.905,"l":2.9,"n":112,"o":2.905,"t":"2026-10-19T17:15:00Z","v":6659,"vw":2.902908},{"c":2.89,"h":2.91,"l":2.88,"n":279,"o":2.905,"t":"2026-10-19T17:30:00Z","v":15128,"vw":2.893882},{"c":2.885,"h":2.885,"l":2.875,"n":207,"o":2.885,"t":"2026-10-19T17:45:00Z","v":18249,"vw":2.877911},{"c":2.865,"h":2.89,"l":2.8588,"n":271,"o":2.89,"t":"2026-10-19T18:00:00Z","v":35817,"vw":2.868386},{"c":2.84,"h":2.865,"l":2.84,"n":182,"o":2.865,"t":"2026-10-19T18:15:00Z","v":14847,"vw":2.851625},{"c":2.835,"h":2.845,"l":2.83,"n":223,"o":2.84,"t":"2026-10-19T18:30:00Z","v":16506,"vw":2.837728},{"c":2.84,"h":2.8488,"l":2.835,"n":256,"o":2.84,"t":"2026-10-19T18:45:00Z","v":17843,"vw":2.842303},{"c":2.835,"h":2.85,"l":2.8311,"n":247,"o":2.835,"t":"2026-10-19T19:00:00Z","v":20562,"vw":2.838494},{"c":2.855,"h":2.8788,"l":2.84,"n":518,"o":2.84,"t":"2026-10-19T19:15:00Z","v":56120,"vw":2.859175},{"c":2.875,"h":2.88,"l":2.855,"n":422,"o":2.855,"t":"2026-10-19T19:30:00Z","v":22705,"vw":2.871146},{"c":2.85,"h":2.875,"l":2.85,"n":1107,"o":2.87,"t":"2026-10-19T19:45:00Z","v":130594,"vw":2.859335},{"c":2.8529,"h":2.8529,"l":2.85,"n":10,"o":2.85,"t":"2026-10-19T20:00:00Z","v":81283,"vw":2.850011},{"c":2.88,"h":2.88,"l":2.8777,"n":2,"o":2.8777,"t":"2026-10-19T20:15:00Z","v":500,"vw":2.879402},{"c":2.86,"h":2.86,"l":2.86,"n":19,"o":2.86,"t":"2026-10-19T20:30:00Z","v":763,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":8,"o":2.86,"t":"2026-10-19T20:45:00Z","v":335,"vw":2.86},{"c":2.856,"h":2.856,"l":2.856,"n":1,"o":2.856,"t":"2026-10-19T21:00:00Z","v":392,"vw":2.856},{"c":2.8789,"h":2.8789,"l":2.8789,"n":1,"o":2.8789,"t":"2026-10-19T21:15:00Z","v":200,"vw":2.8789},{"c":2.879,"h":2.88,"l":2.879,"n":3,"o":2.88,"t":"2026-10-19T21:30:00Z","v":500,"vw":2.87957},{"c":2.8792,"h":2.8792,"l":2.8792,"n":1,"o":2.8792,"t":"2026-10-19T21:45:00Z","v":314,"vw":2.8792},{"c":2.8799,"h":2.8799,"l":2.8799,"n":2,"o":2.8799,"t":"2026-10-19T22:15:00Z","v":1400,"vw":2.8799},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-19T23:30:00Z","v":100,"vw":2.88},{"c":2.93,"h":2.93,"l":2.8799,"n":17,"o":2.88,"t":"2026-10-19T23:45:00Z","v":782,"vw":2.890076},{"c":2.86,"h":2.88,"l":2.86,"n":10,"o":2.88,"t":"2026-10-20T08:00:00Z","v":355,"vw":2.872832},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-10-20T09:30:00Z","v":414,"vw":2.85},{"c":2.86,"h":2.86,"l":2.85,"n":3,"o":2.85,"t":"2026-10-20T09:45:00Z","v":1796,"vw":2.851242},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-20T10:00:00Z","v":220,"vw":2.85},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-20T10:30:00Z","v":125,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-20T10:45:00Z","v":244,"vw":2.86},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-10-20T11:00:00Z","v":5200,"vw":2.85},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-20T11:15:00Z","v":1000,"vw":2.84},{"c":2.82,"h":2.825,"l":2.8148,"n":5,"o":2.8148,"t":"2026-10-20T12:15:00Z","v":700,"vw":2.821126},{"c":2.82,"h":2.82,"l":2.82,"n":5,"o":2.82,"t":"2026-10-20T12:30:00Z","v":404,"vw":2.82},{"c":2.8554,"h":2.86,"l":2.82,"n":3,"o":2.82,"t":"2026-10-20T12:45:00Z","v":1463,"vw":2.826931},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-20T13:15:00Z","v":141,"vw":2.85},{"c":2.8001,"h":2.88,"l":2.8,"n":733,"o":2.84,"t":"2026-10-20T13:30:00Z","v":114947,"vw":2.845017},{"c":2.855,"h":2.86,"l":2.79,"n":476,"o":2.8,"t":"2026-10-20T13:45:00Z","v":84331,"vw":2.829046},{"c":2.8872,"h":2.89,"l":2.855,"n":456,"o":2.86,"t":"2026-10-20T14:00:00Z","v":46122,"vw":2.874398},{"c":2.965,"h":2.97,"l":2.875,"n":499,"o":2.8801,"t":"2026-10-20T14:15:00Z","v":99015,"vw":2.928076},{"c":2.955,"h":2.98,"l":2.925,"n":487,"o":2.965,"t":"2026-10-20T14:30:00Z","v":68493,"vw":2.958124},{"c":2.9588,"h":2.97,"l":2.945,"n":287,"o":2.96,"t":"2026-10-20T14:45:00Z","v":45793,"vw":2.959469},{"c":2.895,"h":2.9611,"l":2.88,"n":393,"o":2.96,"t":"2026-10-20T15:00:00Z","v":36992,"vw":2.92718},{"c":2.885,"h":2.91,"l":2.885,"n":417,"o":2.9,"t":"2026-10-20T15:15:00Z","v":46246,"vw":2.89319},{"c":2.875,"h":2.885,"l":2.87,"n":184,"o":2.885,"t":"2026-10-20T15:30:00Z","v":18396,"vw":2.877681},{"c":2.845,"h":2.875,"l":2.8401,"n":248,"o":2.875,"t":"2026-10-20T15:45:00Z","v":39977,"vw":2.854871},{"c":2.855,"h":2.86,"l":2.8301,"n":278,"o":2.845,"t":"2026-10-20T16:00:00Z","v":56681,"vw":2.843903},{"c":2.865,"h":2.865,"l":2.835,"n":243,"o":2.855,"t":"2026-10-20T16:15:00Z","v":17998,"vw":2.851644},{"c":2.875,"h":2.885,"l":2.865,"n":169,"o":2.865,"t":"2026-10-20T16:30:00Z","v":13975,"vw":2.876681},{"c":2.871,"h":2.89,"l":2.8699,"n":202,"o":2.88,"t":"2026-10-20T16:45:00Z","v":27434,"vw":2.881625},{"c":2.8651,"h":2.875,"l":2.86,"n":140,"o":2.8712,"t":"2026-10-20T17:00:00Z","v":8662,"vw":2.868149},{"c":2.86,"h":2.875,"l":2.86,"n":120,"o":2.865,"t":"2026-10-20T17:15:00Z","v":10187,"vw":2.867314},{"c":2.865,"h":2.875,"l":2.86,"n":99,"o":2.865,"t":"2026-10-20T17:30:00Z","v":7703,"vw":2.867757},{"c":2.865,"h":2.87,"l":2.86,"n":122,"o":2.8679,"t":"2026-10-20T17:45:00Z","v":24218,"vw":2.861198},{"c":2.845,"h":2.87,"l":2.84,"n":204,"o":2.865,"t":"2026-10-20T18:00:00Z","v":21607,"vw":2.853631},{"c":2.825,"h":2.845,"l":2.82,"n":165,"o":2.845,"t":"2026-10-20T18:15:00Z","v":22820,"vw":2.836934},{"c":2.805,"h":2.825,"l":2.805,"n":213,"o":2.825,"t":"2026-10-20T18:30:00Z","v":25675,"vw":2.8118},{"c":2.835,"h":2.845,"l":2.81,"n":215,"o":2.81,"t":"2026-10-20T18:45:00Z","v":30455,"vw":2.828257},{"c":2.83,"h":2.845,"l":2.83,"n":201,"o":2.835,"t":"2026-10-20T19:00:00Z","v":17760,"vw":2.838492},{"c":2.8399,"h":2.84,"l":2.825,"n":152,"o":2.835,"t":"2026-10-20T19:15:00Z","v":9745,"vw":2.83121},{"c":2.825,"h":2.84,"l":2.82,"n":402,"o":2.835,"t":"2026-10-20T19:30:00Z","v":47947,"vw":2.826019},{"c":2.795,"h":2.83,"l":2.79,"n":1200,"o":2.82,"t":"2026-10-20T19:45:00Z","v":152095,"vw":2.803656},{"c":2.87,"h":2.87,"l":2.8,"n":12,"o":2.8,"t":"2026-10-20T20:00:00Z","v":67421,"vw":2.800214},{"c":2.8,"h":2.81,"l":2.8,"n":5,"o":2.81,"t":"2026-10-20T20:30:00Z","v":600,"vw":2.806575},{"c":2.82,"h":2.83,"l":2.82,"n":2,"o":2.83,"t":"2026-10-20T20:45:00Z","v":534,"vw":2.821873},{"c":2.81,"h":2.81,"l":2.81,"n":46,"o":2.81,"t":"2026-10-20T21:00:00Z","v":902,"vw":2.81},{"c":2.83,"h":2.83,"l":2.8097,"n":6,"o":2.8097,"t":"2026-10-20T21:15:00Z","v":712,"vw":2.812935},{"c":2.8568,"h":2.8568,"l":2.83,"n":18,"o":2.83,"t":"2026-10-20T21:30:00Z","v":9261,"vw":2.834822},{"c":2.86,"h":2.86,"l":2.81,"n":2,"o":2.81,"t":"2026-10-20T22:00:00Z","v":600,"vw":2.851667},{"c":2.84,"h":2.8699,"l":2.84,"n":5,"o":2.8699,"t":"2026-10-20T22:30:00Z","v":2677,"vw":2.855346},{"c":2.85,"h":2.87,"l":2.85,"n":5,"o":2.87,"t":"2026-10-20T22:45:00Z","v":660,"vw":2.859231},{"c":2.83,"h":2.83,"l":2.83,"n":6,"o":2.83,"t":"2026-10-20T23:15:00Z","v":2000,"vw":2.83},{"c":2.82,"h":2.82,"l":2.82,"n":5,"o":2.82,"t":"2026-10-21T08:00:00Z","v":523,"vw":2.82},{"c":2.8552,"h":2.8552,"l":2.82,"n":15,"o":2.82,"t":"2026-10-21T08:15:00Z","v":270,"vw":2.839829},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-21T08:30:00Z","v":233,"vw":2.82},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-21T09:00:00Z","v":300,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-21T09:45:00Z","v":106,"vw":2.85},{"c":2.99,"h":2.99,"l":2.84,"n":108,"o":2.84,"t":"2026-10-21T11:30:00Z","v":25682,"vw":2.904719},{"c":2.93,"h":2.96,"l":2.9203,"n":29,"o":2.93,"t":"2026-10-21T11:45:00Z","v":8944,"vw":2.929613},{"c":2.98,"h":2.99,"l":2.95,"n":29,"o":2.95,"t":"2026-10-21T12:00:00Z","v":12168,"vw":2.974273},{"c":2.9701,"h":2.9701,"l":2.97,"n":6,"o":2.97,"t":"2026-10-21T12:15:00Z","v":968,"vw":2.970031},{"c":2.98,"h":2.98,"l":2.97,"n":22,"o":2.97,"t":"2026-10-21T12:30:00Z","v":7469,"vw":2.971984},{"c":2.96,"h":2.98,"l":2.96,"n":8,"o":2.98,"t":"2026-10-21T12:45:00Z","v":1462,"vw":2.972807},{"c":2.9807,"h":2.9814,"l":2.9807,"n":2,"o":2.9814,"t":"2026-10-21T13:00:00Z","v":1657,"vw":2.980766},{"c":2.98,"h":3.01,"l":2.95,"n":49,"o":2.9661,"t":"2026-10-21T13:15:00Z","v":12789,"vw":2.996698},{"c":2.9872,"h":3.1099,"l":2.97,"n":1300,"o":2.99,"t":"2026-10-21T13:30:00Z","v":221924,"vw":3.038923},{"c":2.955,"h":3,"l":2.935,"n":787,"o":2.98,"t":"2026-10-21T13:45:00Z","v":82346,"vw":2.965321},{"c":2.965,"h":2.985,"l":2.955,"n":522,"o":2.955,"t":"2026-10-21T14:00:00Z","v":57056,"vw":2.967996},{"c":2.995,"h":3.0099,"l":2.95,"n":550,"o":2.965,"t":"2026-10-21T14:15:00Z","v":77655,"vw":2.984873},{"c":2.985,"h":3.01,"l":2.9701,"n":550,"o":2.995,"t":"2026-10-21T14:30:00Z","v":53330,"vw":2.995263},{"c":3.025,"h":3.055,"l":2.985,"n":789,"o":2.99,"t":"2026-10-21T14:45:00Z","v":129515,"vw":3.017129},{"c":3.0188,"h":3.025,"l":3.005,"n":369,"o":3.025,"t":"2026-10-21T15:00:00Z","v":37997,"vw":3.014482},{"c":3.015,"h":3.04,"l":3.005,"n":343,"o":3.0101,"t":"2026-10-21T15:15:00Z","v":32807,"vw":3.017944},{"c":3.035,"h":3.04,"l":3.015,"n":239,"o":3.015,"t":"2026-10-21T15:30:00Z","v":23865,"vw":3.027308},{"c":3.035,"h":3.05,"l":3.03,"n":259,"o":3.035,"t":"2026-10-21T15:45:00Z","v":26299,"vw":3.036379},{"c":2.985,"h":3.03,"l":2.985,"n":428,"o":3.03,"t":"2026-10-21T16:00:00Z","v":53097,"vw":3.002496},{"c":2.985,"h":2.99,"l":2.98,"n":281,"o":2.985,"t":"2026-10-21T16:15:00Z","v":15961,"vw":2.985437},{"c":2.99,"h":3.035,"l":2.97,"n":513,"o":2.985,"t":"2026-10-21T16:30:00Z","v":44898,"vw":2.998257},{"c":2.99,"h":3,"l":2.985,"n":286,"o":3,"t":"2026-10-21T16:45:00Z","v":16649,"vw":2.990325},{"c":2.985,"h":3,"l":2.975,"n":245,"o":2.985,"t":"2026-10-21T17:00:00Z","v":15967,"vw":2.987696},{"c":2.985,"h":2.99,"l":2.98,"n":222,"o":2.985,"t":"2026-10-21T17:15:00Z","v":12352,"vw":2.986843},{"c":2.984,"h":2.99,"l":2.98,"n":246,"o":2.98,"t":"2026-10-21T17:30:00Z","v":16225,"vw":2.98693},{"c":3.015,"h":3.015,"l":2.985,"n":391,"o":2.985,"t":"2026-10-21T17:45:00Z","v":48294,"vw":3.002745},{"c":3,"h":3.03,"l":3,"n":456,"o":3.015,"t":"2026-10-21T18:00:00Z","v":43263,"vw":3.017315},{"c":2.995,"h":3.01,"l":2.985,"n":347,"o":3.01,"t":"2026-10-21T18:15:00Z","v":23934,"vw":2.997925},{"c":2.975,"h":3.005,"l":2.975,"n":459,"o":3,"t":"2026-10-21T18:30:00Z","v":76328,"vw":2.989932},{"c":2.945,"h":2.975,"l":2.935,"n":664,"o":2.975,"t":"2026-10-21T18:45:00Z","v":92705,"vw":2.954841},{"c":2.905,"h":2.945,"l":2.9,"n":468,"o":2.945,"t":"2026-10-21T19:00:00Z","v":65836,"vw":2.922516},{"c":2.925,"h":2.925,"l":2.9,"n":546,"o":2.9,"t":"2026-10-21T19:15:00Z","v":48080,"vw":2.913973},{"c":2.94,"h":2.955,"l":2.925,"n":783,"o":2.925,"t":"2026-10-21T19:30:00Z","v":105871,"vw":2.943902},{"c":2.935,"h":2.955,"l":2.92,"n":1755,"o":2.945,"t":"2026-10-21T19:45:00Z","v":193421,"vw":2.93675},{"c":2.97,"h":2.97,"l":2.94,"n":18,"o":2.94,"t":"2026-10-21T20:00:00Z","v":98361,"vw":2.940157},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-21T20:45:00Z","v":700,"vw":2.98},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-21T22:30:00Z","v":5000,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-21T23:15:00Z","v":150,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-21T23:45:00Z","v":100,"vw":2.96},{"c":2.9,"h":2.92,"l":2.9,"n":9,"o":2.92,"t":"2026-10-22T08:00:00Z","v":2212,"vw":2.907888},{"c":2.88,"h":2.89,"l":2.88,"n":2,"o":2.89,"t":"2026-10-22T08:15:00Z","v":300,"vw":2.886667},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-10-22T08:45:00Z","v":647,"vw":2.85},{"c":2.85,"h":2.85,"l":2.8047,"n":11,"o":2.8047,"t":"2026-10-22T09:45:00Z","v":1691,"vw":2.823467},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-22T10:30:00Z","v":100,"vw":2.83},{"c":2.93,"h":2.93,"l":2.8482,"n":8,"o":2.8482,"t":"2026-10-22T11:00:00Z","v":6015,"vw":2.860746},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-22T12:00:00Z","v":180,"vw":2.87},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-10-22T12:30:00Z","v":104,"vw":2.84},{"c":2.83,"h":2.84,"l":2.83,"n":10,"o":2.84,"t":"2026-10-22T13:00:00Z","v":1151,"vw":2.831311},{"c":2.8,"h":2.83,"l":2.8,"n":38,"o":2.8234,"t":"2026-10-22T13:15:00Z","v":4571,"vw":2.804622},{"c":2.82,"h":2.908,"l":2.79,"n":594,"o":2.79,"t":"2026-10-22T13:30:00Z","v":188887,"vw":2.837308},{"c":2.845,"h":2.8599,"l":2.7911,"n":383,"o":2.82,"t":"2026-10-22T13:45:00Z","v":61552,"vw":2.824001},{"c":2.815,"h":2.87,"l":2.805,"n":406,"o":2.85,"t":"2026-10-22T14:00:00Z","v":39044,"vw":2.825383},{"c":2.8,"h":2.845,"l":2.794,"n":464,"o":2.81,"t":"2026-10-22T14:15:00Z","v":77637,"vw":2.813574},{"c":2.795,"h":2.81,"l":2.775,"n":403,"o":2.8089,"t":"2026-10-22T14:30:00Z","v":47851,"vw":2.792172},{"c":2.775,"h":2.8,"l":2.76,"n":371,"o":2.79,"t":"2026-10-22T14:45:00Z","v":41261,"vw":2.77473},{"c":2.735,"h":2.79,"l":2.73,"n":504,"o":2.775,"t":"2026-10-22T15:00:00Z","v":85843,"vw":2.751752},{"c":2.76,"h":2.775,"l":2.735,"n":430,"o":2.735,"t":"2026-10-22T15:15:00Z","v":63126,"vw":2.757922},{"c":2.775,"h":2.79,"l":2.765,"n":312,"o":2.765,"t":"2026-10-22T15:30:00Z","v":33166,"vw":2.777885},{"c":2.82,"h":2.825,"l":2.775,"n":298,"o":2.78,"t":"2026-10-22T15:45:00Z","v":31424,"vw":2.798418},{"c":2.805,"h":2.83,"l":2.795,"n":272,"o":2.815,"t":"2026-10-22T16:00:00Z","v":31837,"vw":2.805879},{"c":2.805,"h":2.82,"l":2.805,"n":285,"o":2.81,"t":"2026-10-22T16:15:00Z","v":21434,"vw":2.811532},{"c":2.785,"h":2.805,"l":2.785,"n":192,"o":2.805,"t":"2026-10-22T16:30:00Z","v":13689,"vw":2.794667},{"c":2.795,"h":2.795,"l":2.775,"n":228,"o":2.78,"t":"2026-10-22T16:45:00Z","v":22145,"vw":2.783984},{"c":2.78,"h":2.795,"l":2.775,"n":210,"o":2.795,"t":"2026-10-22T17:00:00Z","v":13927,"vw":2.783981},{"c":2.775,"h":2.795,"l":2.775,"n":197,"o":2.78,"t":"2026-10-22T17:15:00Z","v":14548,"vw":2.781394},{"c":2.775,"h":2.78,"l":2.77,"n":109,"o":2.775,"t":"2026-10-22T17:30:00Z","v":14274,"vw":2.775343},{"c":2.775,"h":2.785,"l":2.77,"n":139,"o":2.775,"t":"2026-10-22T17:45:00Z","v":11524,"vw":2.778735},{"c":2.765,"h":2.775,"l":2.7501,"n":288,"o":2.77,"t":"2026-10-22T18:00:00Z","v":24013,"vw":2.762285},{"c":2.7789,"h":2.79,"l":2.76,"n":232,"o":2.765,"t":"2026-10-22T18:15:00Z","v":23918,"vw":2.775479},{"c":2.8,"h":2.8,"l":2.775,"n":232,"o":2.775,"t":"2026-10-22T18:30:00Z","v":19742,"vw":2.781219},{"c":2.795,"h":2.805,"l":2.79,"n":214,"o":2.7988,"t":"2026-10-22T18:45:00Z","v":18973,"vw":2.800688},{"c":2.805,"h":2.81,"l":2.78,"n":280,"o":2.79,"t":"2026-10-22T19:00:00Z","v":22272,"vw":2.791821},{"c":2.825,"h":2.83,"l":2.8,"n":302,"o":2.805,"t":"2026-10-22T19:15:00Z","v":32266,"vw":2.821688},{"c":2.855,"h":2.875,"l":2.83,"n":513,"o":2.83,"t":"2026-10-22T19:30:00Z","v":59133,"vw":2.858749},{"c":2.855,"h":2.89,"l":2.85,"n":1229,"o":2.855,"t":"2026-10-22T19:45:00Z","v":180139,"vw":2.87005},{"c":2.91,"h":2.91,"l":2.86,"n":11,"o":2.86,"t":"2026-10-22T20:00:00Z","v":82335,"vw":2.86014},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-22T20:45:00Z","v":100,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-10-22T22:15:00Z","v":500,"vw":2.87},{"c":2.8699,"h":2.8699,"l":2.8699,"n":1,"o":2.8699,"t":"2026-10-22T22:45:00Z","v":100,"vw":2.8699},{"c":2.86,"h":2.8707,"l":2.86,"n":3,"o":2.86,"t":"2026-10-22T23:30:00Z","v":954,"vw":2.864789},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-23T08:00:00Z","v":327,"vw":2.92},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-23T10:30:00Z","v":275,"vw":2.88},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-23T10:45:00Z","v":900,"vw":2.87},{"c":2.86,"h":2.87,"l":2.86,"n":3,"o":2.87,"t":"2026-10-23T11:15:00Z","v":700,"vw":2.862857},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-23T11:30:00Z","v":100,"vw":2.86},{"c":2.87,"h":2.87,"l":2.87,"n":4,"o":2.87,"t":"2026-10-23T11:45:00Z","v":390,"vw":2.87},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-10-23T12:00:00Z","v":445,"vw":2.88},{"c":2.86,"h":2.86,"l":2.86,"n":7,"o":2.86,"t":"2026-10-23T12:15:00Z","v":296,"vw":2.86},{"c":2.8671,"h":2.8671,"l":2.8671,"n":1,"o":2.8671,"t":"2026-10-23T13:00:00Z","v":250,"vw":2.8671},{"c":2.83,"h":2.8501,"l":2.83,"n":8,"o":2.8501,"t":"2026-10-23T13:15:00Z","v":17341,"vw":2.849983},{"c":2.8,"h":2.83,"l":2.75,"n":451,"o":2.82,"t":"2026-10-23T13:30:00Z","v":69046,"vw":2.778964},{"c":2.79,"h":2.8265,"l":2.785,"n":393,"o":2.805,"t":"2026-10-23T13:45:00Z","v":65946,"vw":2.802617},{"c":2.755,"h":2.825,"l":2.745,"n":531,"o":2.79,"t":"2026-10-23T14:00:00Z","v":46523,"vw":2.776047},{"c":2.765,"h":2.7699,"l":2.735,"n":454,"o":2.755,"t":"2026-10-23T14:15:00Z","v":44039,"vw":2.755559},{"c":2.795,"h":2.805,"l":2.76,"n":455,"o":2.765,"t":"2026-10-23T14:30:00Z","v":74751,"vw":2.775567},{"c":2.775,"h":2.8,"l":2.775,"n":329,"o":2.795,"t":"2026-10-23T14:45:00Z","v":40112,"vw":2.787227},{"c":2.76,"h":2.78,"l":2.75,"n":324,"o":2.78,"t":"2026-10-23T15:00:00Z","v":30728,"vw":2.769841},{"c":2.775,"h":2.7799,"l":2.755,"n":313,"o":2.76,"t":"2026-10-23T15:15:00Z","v":34260,"vw":2.766761},{"c":2.765,"h":2.78,"l":2.76,"n":295,"o":2.775,"t":"2026-10-23T15:30:00Z","v":31776,"vw":2.770487},{"c":2.795,"h":2.795,"l":2.76,"n":346,"o":2.761,"t":"2026-10-23T15:45:00Z","v":36217,"vw":2.779512},{"c":2.795,"h":2.805,"l":2.785,"n":171,"o":2.795,"t":"2026-10-23T16:00:00Z","v":27930,"vw":2.800193},{"c":2.785,"h":2.795,"l":2.775,"n":242,"o":2.795,"t":"2026-10-23T16:15:00Z","v":21444,"vw":2.784518},{"c":2.8,"h":2.805,"l":2.78,"n":244,"o":2.79,"t":"2026-10-23T16:30:00Z","v":25811,"vw":2.797613},{"c":2.805,"h":2.815,"l":2.8,"n":205,"o":2.8089,"t":"2026-10-23T16:45:00Z","v":28279,"vw":2.810492},{"c":2.815,"h":2.82,"l":2.8,"n":249,"o":2.8,"t":"2026-10-23T17:00:00Z","v":26637,"vw":2.811614},{"c":2.802,"h":2.825,"l":2.8,"n":178,"o":2.815,"t":"2026-10-23T17:15:00Z","v":27962,"vw":2.813927},{"c":2.8,"h":2.81,"l":2.79,"n":174,"o":2.8,"t":"2026-10-23T17:30:00Z","v":19210,"vw":2.804543},{"c":2.82,"h":2.83,"l":2.805,"n":226,"o":2.805,"t":"2026-10-23T17:45:00Z","v":22238,"vw":2.815548},{"c":2.815,"h":2.8188,"l":2.81,"n":133,"o":2.815,"t":"2026-10-23T18:00:00Z","v":6081,"vw":2.814843},{"c":2.82,"h":2.825,"l":2.81,"n":206,"o":2.815,"t":"2026-10-23T18:15:00Z","v":15429,"vw":2.819179},{"c":2.815,"h":2.82,"l":2.8,"n":310,"o":2.82,"t":"2026-10-23T18:30:00Z","v":34114,"vw":2.814307},{"c":2.815,"h":2.825,"l":2.81,"n":246,"o":2.815,"t":"2026-10-23T18:45:00Z","v":27923,"vw":2.815159},{"c":2.815,"h":2.825,"l":2.81,"n":337,"o":2.82,"t":"2026-10-23T19:00:00Z","v":32656,"vw":2.817924},{"c":2.82,"h":2.8288,"l":2.81,"n":283,"o":2.815,"t":"2026-10-23T19:15:00Z","v":25732,"vw":2.820008},{"c":2.795,"h":2.82,"l":2.795,"n":330,"o":2.82,"t":"2026-10-23T19:30:00Z","v":21949,"vw":2.809208},{"c":2.805,"h":2.81,"l":2.78,"n":946,"o":2.795,"t":"2026-10-23T19:45:00Z","v":122751,"vw":2.799019},{"c":2.805,"h":2.805,"l":2.8,"n":10,"o":2.8,"t":"2026-10-23T20:00:00Z","v":88314,"vw":2.800006},{"c":2.81,"h":2.82,"l":2.81,"n":2,"o":2.82,"t":"2026-10-23T20:15:00Z","v":599,"vw":2.811669},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-23T20:30:00Z","v":1000,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":3,"o":2.83,"t":"2026-10-23T21:15:00Z","v":200,"vw":2.83},{"c":2.8232,"h":2.8232,"l":2.8232,"n":1,"o":2.8232,"t":"2026-10-23T22:15:00Z","v":303,"vw":2.8232},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-23T22:30:00Z","v":1000,"vw":2.8},{"c":2.82,"h":2.82,"l":2.82,"n":7,"o":2.82,"t":"2026-10-23T23:45:00Z","v":195,"vw":2.82}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.047524504576131006,"strike":4.874863863465939,"iv":1.2672558509385983,"gamma":0.15047693013853414,"theta":-0.0025634310739650053,"vega":0.0010528012657081832,"rho":0.00016409166782473355,"breakevenPct":74.55277900858407},{"delta":0.15,"premium":0.0817718604024304,"strike":4.684600775542053,"iv":1.245900631347299,"gamma":0.17397661527404654,"theta":-0.002758637685568514,"vega":0.001168744122164826,"rho":0.00023974020848424506,"breakevenPct":69.02030623916612},{"delta":0.2,"premium":0.1160192162287298,"strike":4.4943376876181675,"iv":1.2245454117559997,"gamma":0.19747630040955894,"theta":-0.002953844297172023,"vega":0.001284686978621469,"rho":0.0003153887491437567,"breakevenPct":63.48783346974817},{"delta":0.25,"premium":0.15026657205502916,"strike":4.304074599694283,"iv":1.2031901921647004,"gamma":0.22097598554507136,"theta":-0.0031490509087755314,"vega":0.001400629835078112,"rho":0.0003910372898032682,"breakevenPct":57.95536070033022},{"delta":0.3,"premium":0.18451392788132856,"strike":4.113811511770397,"iv":1.181834972573401,"gamma":0.24447567068058373,"theta":-0.00334425752037904,"vega":0.0015165726915347547,"rho":0.00046668583046277976,"breakevenPct":52.42288793091227},{"delta":0.35,"premium":0.21876128370762796,"strike":3.9235484238465115,"iv":1.1604797529821016,"gamma":0.2679753558160961,"theta":-0.0035394641319825486,"vega":0.0016325155479913977,"rho":0.0005423343711222913,"breakevenPct":46.89041516149432},{"delta":0.4,"premium":0.2530086395339274,"strike":3.7332853359226257,"iv":1.1391245333908022,"gamma":0.2914750409516086,"theta":-0.003734670743586057,"vega":0.0017484584044480406,"rho":0.000617982911781803,"breakevenPct":41.35794239207637},{"delta":0.45,"premium":0.2872559953602268,"strike":3.5430222479987403,"iv":1.1177693137995028,"gamma":0.31497472608712096,"theta":-0.003929877355189566,"vega":0.0018644012609046836,"rho":0.0006936314524413144,"breakevenPct":35.82546962265842},{"delta":0.5,"premium":0.3215033511865262,"strike":3.3527591600748545,"iv":1.0964140942082037,"gamma":0.3384744112226334,"theta":-0.004125083966793074,"vega":0.0019803441173613266,"rho":0.0007692799931008261,"breakevenPct":30.292996853240467},{"delta":0.55,"premium":0.35575070701282563,"strike":3.1624960721509687,"iv":1.075058874616904,"gamma":0.3619740963581458,"theta":-0.004320290578396583,"vega":0.0020962869738179696,"rho":0.0008449285337603377,"breakevenPct":24.760524083822517},{"delta":0.6,"premium":0.3899980628391249,"strike":2.972232984227084,"iv":1.053703655025605,"gamma":0.3854737814936582,"theta":-0.0045154971900000914,"vega":0.0022122298302746125,"rho":0.0009205770744198491,"breakevenPct":19.22805131440458},{"delta":0.65,"premium":0.42424541866542437,"strike":2.781969896303198,"iv":1.0323484354343055,"gamma":0.40897346662917056,"theta":-0.0047107038016036005,"vega":0.0023281726867312555,"rho":0.0009962256150793608,"breakevenPct":13.695578544986617},{"delta":0.7,"premium":0.4584927744917237,"strike":2.591706808379313,"iv":1.0109932158430062,"gamma":0.43247315176468293,"theta":-0.004905910413207109,"vega":0.002444115543187898,"rho":0.001071874155738872,"breakevenPct":8.163105775568681}],"put":[{"delta":0.3,"premium":0.2409898259325376,"strike":2.6070468540382796,"iv":1.0445661345607122,"gamma":0.43024571603129597,"theta":-0.004872873687341826,"vega":0.00247777328148684,"rho":-0.0007792678285057503,"breakevenPct":16.097268506888575},{"delta":0.35,"premium":0.4370885887181788,"strike":2.837751280844916,"iv":1.1220793555967299,"gamma":0.4070683798918477,"theta":-0.005029929047992312,"vega":0.002429870870898132,"rho":-0.0010189335523914972,"breakevenPct":14.870117300470294},{"delta":0.4,"premium":0.6331873515038203,"strike":3.0684557076515535,"iv":1.1995925766327478,"gamma":0.38389104375239935,"theta":-0.0051869844086428,"vega":0.002381968460309424,"rho":-0.0012585992762772446,"breakevenPct":13.642966094052012},{"delta":0.45,"premium":0.8292861142894616,"strike":3.29916013445819,"iv":1.2771057976687656,"gamma":0.3607137076129511,"theta":-0.005344039769293287,"vega":0.0023340660497207164,"rho":-0.0014982650001629915,"breakevenPct":12.415814887633731},{"delta":0.5,"premium":1.0253848770751028,"strike":3.529864561264827,"iv":1.3546190187047833,"gamma":0.33753637147350274,"theta":-0.005501095129943774,"vega":0.0022861636391320085,"rho":-0.0017379307240487384,"breakevenPct":11.18866368121545},{"delta":0.55,"premium":1.221483639860744,"strike":3.760568988071464,"iv":1.4321322397408012,"gamma":0.3143590353340544,"theta":-0.005658150490594261,"vega":0.0022382612285433007,"rho":-0.0019775964479344854,"breakevenPct":9.96151247479717},{"delta":0.6,"premium":1.4175824026463855,"strike":3.9912734148781004,"iv":1.5096454607768188,"gamma":0.2911816991946061,"theta":-0.005815205851244748,"vega":0.0021903588179545933,"rho":-0.002217262171820232,"breakevenPct":8.73436126837889},{"delta":0.65,"premium":1.6136811654320269,"strike":4.221977841684738,"iv":1.587158681812837,"gamma":0.26800436305515785,"theta":-0.005972261211895235,"vega":0.0021424564073658854,"rho":-0.0024569278957059792,"breakevenPct":7.507210061960606},{"delta":0.7,"premium":1.8097799282176679,"strike":4.452682268491374,"iv":1.6646719028488544,"gamma":0.24482702691570957,"theta":-0.006129316572545722,"vega":0.0020945539967771776,"rho":-0.0026965936195917257,"breakevenPct":6.280058855542329},{"delta":0.75,"premium":2.0058786910033093,"strike":4.683386695298012,"iv":1.7421851238848722,"gamma":0.2216496907762612,"theta":-0.006286371933196209,"vega":0.0020466515861884698,"rho":-0.002936259343477473,"breakevenPct":5.052907649124046},{"delta":0.8,"premium":2.2019774537889507,"strike":4.914091122104648,"iv":1.8196983449208903,"gamma":0.19847235463681287,"theta":-0.006443427293846697,"vega":0.001998749175599762,"rho":-0.0031759250673632205,"breakevenPct":3.8257564427057638},{"delta":0.85,"premium":3.771398659106178,"strike":6.511513797076947,"iv":2.2440311607349077,"gamma":0.14289568527532945,"theta":-0.006662059745155225,"vega":0.0017415024481126627,"rho":-0.004392125345716958,"breakevenPct":2.832796525859232}]},"raw":{"call":[{"delta":0.1,"premium":0.047524504576131006,"strike":4.874863863465939,"iv":1.2672558509385983,"gamma":0.15047693013853414,"theta":-0.0025634310739650053,"vega":0.0010528012657081832,"rho":0.00016409166782473355,"breakevenPct":74.55277900858407},{"delta":0.15,"premium":0.0817718604024304,"strike":4.684600775542053,"iv":1.245900631347299,"gamma":0.17397661527404654,"theta":-0.002758637685568514,"vega":0.001168744122164826,"rho":0.00023974020848424506,"breakevenPct":69.02030623916612},{"delta":0.2,"premium":0.1160192162287298,"strike":4.4943376876181675,"iv":1.2245454117559997,"gamma":0.19747630040955894,"theta":-0.002953844297172023,"vega":0.001284686978621469,"rho":0.0003153887491437567,"breakevenPct":63.48783346974817},{"delta":0.25,"premium":0.15026657205502916,"strike":4.304074599694283,"iv":1.2031901921647004,"gamma":0.22097598554507136,"theta":-0.0031490509087755314,"vega":0.001400629835078112,"rho":0.0003910372898032682,"breakevenPct":57.95536070033022},{"delta":0.3,"premium":0.18451392788132856,"strike":4.113811511770397,"iv":1.181834972573401,"gamma":0.24447567068058373,"theta":-0.00334425752037904,"vega":0.0015165726915347547,"rho":0.00046668583046277976,"breakevenPct":52.42288793091227},{"delta":0.35,"premium":0.21876128370762796,"strike":3.9235484238465115,"iv":1.1604797529821016,"gamma":0.2679753558160961,"theta":-0.0035394641319825486,"vega":0.0016325155479913977,"rho":0.0005423343711222913,"breakevenPct":46.89041516149432},{"delta":0.4,"premium":0.2530086395339274,"strike":3.7332853359226257,"iv":1.1391245333908022,"gamma":0.2914750409516086,"theta":-0.003734670743586057,"vega":0.0017484584044480406,"rho":0.000617982911781803,"breakevenPct":41.35794239207637},{"delta":0.45,"premium":0.2872559953602268,"strike":3.5430222479987403,"iv":1.1177693137995028,"gamma":0.31497472608712096,"theta":-0.003929877355189566,"vega":0.0018644012609046836,"rho":0.0006936314524413144,"breakevenPct":35.82546962265842},{"delta":0.5,"premium":0.3215033511865262,"strike":3.3527591600748545,"iv":1.0964140942082037,"gamma":0.3384744112226334,"theta":-0.004125083966793074,"vega":0.0019803441173613266,"rho":0.0007692799931008261,"breakevenPct":30.292996853240467},{"delta":0.55,"premium":0.35575070701282563,"strike":3.1624960721509687,"iv":1.075058874616904,"gamma":0.3619740963581458,"theta":-0.004320290578396583,"vega":0.0020962869738179696,"rho":0.0008449285337603377,"breakevenPct":24.760524083822517},{"delta":0.6,"premium":0.3899980628391249,"strike":2.972232984227084,"iv":1.053703655025605,"gamma":0.3854737814936582,"theta":-0.0045154971900000914,"vega":0.0022122298302746125,"rho":0.0009205770744198491,"breakevenPct":19.22805131440458},{"delta":0.65,"premium":0.42424541866542437,"strike":2.781969896303198,"iv":1.0323484354343055,"gamma":0.40897346662917056,"theta":-0.0047107038016036005,"vega":0.0023281726867312555,"rho":0.0009962256150793608,"breakevenPct":13.695578544986617},{"delta":0.7,"premium":0.4584927744917237,"strike":2.591706808379313,"iv":1.0109932158430062,"gamma":0.43247315176468293,"theta":-0.004905910413207109,"vega":0.002444115543187898,"rho":0.001071874155738872,"breakevenPct":8.163105775568681}],"put":[{"delta":0.3,"premium":0.2409898259325376,"strike":2.6070468540382796,"iv":1.0445661345607122,"gamma":0.43024571603129597,"theta":-0.004872873687341826,"vega":0.00247777328148684,"rho":-0.0007792678285057503,"breakevenPct":16.097268506888575},{"delta":0.35,"premium":0.4370885887181788,"strike":2.837751280844916,"iv":1.1220793555967299,"gamma":0.4070683798918477,"theta":-0.005029929047992312,"vega":0.002429870870898132,"rho":-0.0010189335523914972,"breakevenPct":14.870117300470294},{"delta":0.4,"premium":0.6331873515038203,"strike":3.0684557076515535,"iv":1.1995925766327478,"gamma":0.38389104375239935,"theta":-0.0051869844086428,"vega":0.002381968460309424,"rho":-0.0012585992762772446,"breakevenPct":13.642966094052012},{"delta":0.45,"premium":0.8292861142894616,"strike":3.29916013445819,"iv":1.2771057976687656,"gamma":0.3607137076129511,"theta":-0.005344039769293287,"vega":0.0023340660497207164,"rho":-0.0014982650001629915,"breakevenPct":12.415814887633731},{"delta":0.5,"premium":1.0253848770751028,"strike":3.529864561264827,"iv":1.3546190187047833,"gamma":0.33753637147350274,"theta":-0.005501095129943774,"vega":0.0022861636391320085,"rho":-0.0017379307240487384,"breakevenPct":11.18866368121545},{"delta":0.55,"premium":1.221483639860744,"strike":3.760568988071464,"iv":1.4321322397408012,"gamma":0.3143590353340544,"theta":-0.005658150490594261,"vega":0.0022382612285433007,"rho":-0.0019775964479344854,"breakevenPct":9.96151247479717},{"delta":0.6,"premium":1.4175824026463855,"strike":3.9912734148781004,"iv":1.5096454607768188,"gamma":0.2911816991946061,"theta":-0.005815205851244748,"vega":0.0021903588179545933,"rho":-0.002217262171820232,"breakevenPct":8.73436126837889},{"delta":0.65,"premium":1.6136811654320269,"strike":4.221977841684738,"iv":1.587158681812837,"gamma":0.26800436305515785,"theta":-0.005972261211895235,"vega":0.0021424564073658854,"rho":-0.0024569278957059792,"breakevenPct":7.507210061960606},{"delta":0.7,"premium":1.8097799282176679,"strike":4.452682268491374,"iv":1.6646719028488544,"gamma":0.24482702691570957,"theta":-0.006129316572545722,"vega":0.0020945539967771776,"rho":-0.0026965936195917257,"breakevenPct":6.280058855542329},{"delta":0.75,"premium":2.0058786910033093,"strike":4.683386695298012,"iv":1.7421851238848722,"gamma":0.2216496907762612,"theta":-0.006286371933196209,"vega":0.0020466515861884698,"rho":-0.002936259343477473,"breakevenPct":5.052907649124046},{"delta":0.8,"premium":2.2019774537889507,"strike":4.914091122104648,"iv":1.8196983449208903,"gamma":0.19847235463681287,"theta":-0.006443427293846697,"vega":0.001998749175599762,"rho":-0.0031759250673632205,"breakevenPct":3.8257564427057638},{"delta":0.85,"premium":3.771398659106178,"strike":6.511513797076947,"iv":2.2440311607349077,"gamma":0.14289568527532945,"theta":-0.006662059745155225,"vega":0.0017415024481126627,"rho":-0.004392125345716958,"breakevenPct":2.832796525859232}]}},"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"}}