{"symbol":"MPT","url":"https://intraalpha.com/companies/MPT","capturedAt":"2026-10-21T17:47:51.618Z","state":"ready","quote":{"symbol":"MPT","last_price":2.7,"prev_close":2.74,"regular_close":2.7,"change":-0.04,"change_pct":-1.4599,"regular_change":-0.04,"regular_change_pct":-1.4599,"extended_change":0,"extended_change_pct":0,"bid":2.69,"ask":2.7,"bid_size":15300,"ask_size":20800,"volume":8710558,"vwap":2.695453,"open":2.75,"high":2.76,"low":2.65,"close":2.7,"trade_count":28572,"last_trade_at":"2026-10-21T17:47:49.23900404Z","last_quote_at":"2026-10-21T17:47:49.539711159Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:50.814344787-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"MPT","fetched_at":"2026-10-21T17:47:50.865579+00:00","name":"Medical Properties Trust, Inc.","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - HEALTHCARE FACILITIES","country":"USA","description":"Medical Properties Trust, Inc. is a self-advised real estate investment trust to acquire and develop net-leased hospital facilities. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1636328000,"ebitda":948781000,"pe_ratio":null,"peg_ratio":1.608,"book_value":7.54,"dividend_per_share":0.35,"dividend_yield":0.123,"eps":-0.05,"revenue_ttm":1104900000,"gross_profit_ttm":1060087000,"profit_margin":-0.0273,"operating_margin_ttm":0.574,"return_on_assets_ttm":0.0277,"return_on_equity_ttm":-0.0062,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.019,"analyst_target_price":5.12,"analyst_number":3,"beta":1.492,"fifty_two_week_high":6.09,"fifty_two_week_low":2.725,"fifty_day_ma":3.65,"two_hundred_day_ma":4.666,"shares_outstanding":597200000,"forward_pe":6.67,"price_to_sales":1.481,"price_to_book":0.477,"ev_to_revenue":13.67,"ev_to_ebitda":7},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:50.865579+00:00"},"optionObservedAt":"2026-10-21T17:33:51.828Z","bars":[{"c":3.11,"h":3.13,"l":3.11,"n":11,"o":3.13,"t":"2026-10-14T12:30:00Z","v":1689,"vw":3.113333},{"c":3.09,"h":3.1,"l":3.09,"n":33,"o":3.1,"t":"2026-10-14T12:45:00Z","v":16881,"vw":3.098191},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-14T13:15:00Z","v":110,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":5,"o":3.1,"t":"2026-10-14T13:20:00Z","v":181,"vw":3.1},{"c":3.09,"h":3.11,"l":3.07,"n":584,"o":3.11,"t":"2026-10-14T13:30:00Z","v":237256,"vw":3.087611},{"c":3.08,"h":3.0999,"l":3.08,"n":634,"o":3.09,"t":"2026-10-14T13:35:00Z","v":155846,"vw":3.090111},{"c":3.08,"h":3.09,"l":3.08,"n":316,"o":3.082,"t":"2026-10-14T13:40:00Z","v":198309,"vw":3.087923},{"c":3.07,"h":3.09,"l":3.07,"n":495,"o":3.08,"t":"2026-10-14T13:45:00Z","v":86242,"vw":3.07616},{"c":3.06,"h":3.075,"l":3.06,"n":287,"o":3.07,"t":"2026-10-14T13:50:00Z","v":56263,"vw":3.067492},{"c":3.07,"h":3.07,"l":3.06,"n":206,"o":3.0699,"t":"2026-10-14T13:55:00Z","v":32159,"vw":3.066826},{"c":3.0601,"h":3.07,"l":3.06,"n":415,"o":3.065,"t":"2026-10-14T14:00:00Z","v":179168,"vw":3.067514},{"c":3.065,"h":3.07,"l":3.06,"n":472,"o":3.065,"t":"2026-10-14T14:05:00Z","v":251407,"vw":3.065401},{"c":3.06,"h":3.07,"l":3.06,"n":452,"o":3.07,"t":"2026-10-14T14:10:00Z","v":213402,"vw":3.064558},{"c":3.045,"h":3.065,"l":3.04,"n":877,"o":3.06,"t":"2026-10-14T14:15:00Z","v":384407,"vw":3.055544},{"c":3.06,"h":3.06,"l":3.04,"n":789,"o":3.045,"t":"2026-10-14T14:20:00Z","v":136000,"vw":3.052182},{"c":3.06,"h":3.06,"l":3.05,"n":314,"o":3.0509,"t":"2026-10-14T14:25:00Z","v":60372,"vw":3.055402},{"c":3.065,"h":3.07,"l":3.05,"n":403,"o":3.06,"t":"2026-10-14T14:30:00Z","v":209765,"vw":3.062784},{"c":3.05,"h":3.07,"l":3.05,"n":393,"o":3.06,"t":"2026-10-14T14:35:00Z","v":272010,"vw":3.059296},{"c":3.0501,"h":3.065,"l":3.05,"n":486,"o":3.06,"t":"2026-10-14T14:40:00Z","v":164748,"vw":3.057211},{"c":3.045,"h":3.06,"l":3.04,"n":498,"o":3.055,"t":"2026-10-14T14:45:00Z","v":286139,"vw":3.049105},{"c":3.045,"h":3.05,"l":3.04,"n":449,"o":3.045,"t":"2026-10-14T14:50:00Z","v":101462,"vw":3.043397},{"c":3.045,"h":3.05,"l":3.04,"n":328,"o":3.04,"t":"2026-10-14T14:55:00Z","v":39922,"vw":3.044508},{"c":3.045,"h":3.05,"l":3.04,"n":308,"o":3.05,"t":"2026-10-14T15:00:00Z","v":160696,"vw":3.046397},{"c":3.03,"h":3.05,"l":3.03,"n":384,"o":3.045,"t":"2026-10-14T15:05:00Z","v":281087,"vw":3.038298},{"c":3.045,"h":3.05,"l":3.03,"n":395,"o":3.035,"t":"2026-10-14T15:10:00Z","v":313290,"vw":3.038947},{"c":3.045,"h":3.05,"l":3.04,"n":463,"o":3.045,"t":"2026-10-14T15:15:00Z","v":221004,"vw":3.042527},{"c":3.04,"h":3.05,"l":3.04,"n":538,"o":3.04,"t":"2026-10-14T15:20:00Z","v":135104,"vw":3.0415},{"c":3.0419,"h":3.05,"l":3.035,"n":529,"o":3.04,"t":"2026-10-14T15:25:00Z","v":374372,"vw":3.04152},{"c":3.055,"h":3.06,"l":3.04,"n":334,"o":3.045,"t":"2026-10-14T15:30:00Z","v":169269,"vw":3.053053},{"c":3.055,"h":3.06,"l":3.05,"n":263,"o":3.0547,"t":"2026-10-14T15:35:00Z","v":276992,"vw":3.054262},{"c":3.05,"h":3.0597,"l":3.05,"n":521,"o":3.055,"t":"2026-10-14T15:40:00Z","v":246737,"vw":3.052001},{"c":3.045,"h":3.06,"l":3.04,"n":442,"o":3.05,"t":"2026-10-14T15:45:00Z","v":98362,"vw":3.049335},{"c":3.045,"h":3.05,"l":3.04,"n":535,"o":3.04,"t":"2026-10-14T15:50:00Z","v":294892,"vw":3.043626},{"c":3.045,"h":3.05,"l":3.04,"n":454,"o":3.045,"t":"2026-10-14T15:55:00Z","v":191930,"vw":3.04499},{"c":3.05,"h":3.055,"l":3.04,"n":469,"o":3.045,"t":"2026-10-14T16:00:00Z","v":189403,"vw":3.04697},{"c":3.035,"h":3.055,"l":3.03,"n":603,"o":3.055,"t":"2026-10-14T16:05:00Z","v":363875,"vw":3.04211},{"c":3.0328,"h":3.04,"l":3.03,"n":224,"o":3.035,"t":"2026-10-14T16:10:00Z","v":122864,"vw":3.035083},{"c":3.035,"h":3.049,"l":3.03,"n":409,"o":3.035,"t":"2026-10-14T16:15:00Z","v":318177,"vw":3.036937},{"c":3.045,"h":3.05,"l":3.03,"n":453,"o":3.03,"t":"2026-10-14T16:20:00Z","v":137171,"vw":3.039539},{"c":3.03,"h":3.05,"l":3.03,"n":583,"o":3.04,"t":"2026-10-14T16:25:00Z","v":345372,"vw":3.040214},{"c":3.035,"h":3.04,"l":3.03,"n":451,"o":3.035,"t":"2026-10-14T16:30:00Z","v":278859,"vw":3.034864},{"c":3.045,"h":3.05,"l":3.03,"n":328,"o":3.035,"t":"2026-10-14T16:35:00Z","v":84257,"vw":3.039734},{"c":3.045,"h":3.05,"l":3.04,"n":298,"o":3.04,"t":"2026-10-14T16:40:00Z","v":97145,"vw":3.044374},{"c":3.04,"h":3.05,"l":3.04,"n":324,"o":3.045,"t":"2026-10-14T16:45:00Z","v":33746,"vw":3.041511},{"c":3.035,"h":3.05,"l":3.03,"n":428,"o":3.044,"t":"2026-10-14T16:50:00Z","v":251366,"vw":3.040027},{"c":3.03,"h":3.0361,"l":3.03,"n":432,"o":3.035,"t":"2026-10-14T16:55:00Z","v":84902,"vw":3.033025},{"c":3.03,"h":3.04,"l":3.03,"n":247,"o":3.035,"t":"2026-10-14T17:00:00Z","v":22041,"vw":3.035144},{"c":3.035,"h":3.04,"l":3.03,"n":290,"o":3.04,"t":"2026-10-14T17:05:00Z","v":28684,"vw":3.03468},{"c":3.035,"h":3.05,"l":3.03,"n":682,"o":3.04,"t":"2026-10-14T17:10:00Z","v":260239,"vw":3.040926},{"c":3.03,"h":3.04,"l":3.03,"n":320,"o":3.035,"t":"2026-10-14T17:15:00Z","v":60383,"vw":3.032068},{"c":3.03,"h":3.04,"l":3.02,"n":659,"o":3.03,"t":"2026-10-14T17:20:00Z","v":202934,"vw":3.027686},{"c":3.025,"h":3.03,"l":3.02,"n":312,"o":3.025,"t":"2026-10-14T17:25:00Z","v":105899,"vw":3.026132},{"c":3.025,"h":3.0388,"l":3.02,"n":418,"o":3.025,"t":"2026-10-14T17:30:00Z","v":130817,"vw":3.029877},{"c":3.025,"h":3.03,"l":3.02,"n":269,"o":3.025,"t":"2026-10-14T17:35:00Z","v":101657,"vw":3.026794},{"c":3.0299,"h":3.05,"l":3.025,"n":547,"o":3.03,"t":"2026-10-14T17:40:00Z","v":307716,"vw":3.033187},{"c":3.03,"h":3.03,"l":3.02,"n":276,"o":3.03,"t":"2026-10-14T17:45:00Z","v":177095,"vw":3.026958},{"c":3.025,"h":3.03,"l":3.02,"n":300,"o":3.03,"t":"2026-10-14T17:50:00Z","v":130341,"vw":3.0262},{"c":3.0209,"h":3.03,"l":3.02,"n":666,"o":3.03,"t":"2026-10-14T17:55:00Z","v":348007,"vw":3.02239},{"c":3.02,"h":3.03,"l":3.0101,"n":1138,"o":3.02,"t":"2026-10-14T18:00:00Z","v":332211,"vw":3.020561},{"c":3.015,"h":3.03,"l":3.01,"n":716,"o":3.02,"t":"2026-10-14T18:05:00Z","v":159093,"vw":3.018899},{"c":3.015,"h":3.02,"l":3.01,"n":326,"o":3.015,"t":"2026-10-14T18:10:00Z","v":69338,"vw":3.016313},{"c":3.015,"h":3.02,"l":3.01,"n":402,"o":3.015,"t":"2026-10-14T18:15:00Z","v":277721,"vw":3.013968},{"c":3.02,"h":3.02,"l":3.01,"n":343,"o":3.015,"t":"2026-10-14T18:20:00Z","v":163309,"vw":3.013806},{"c":3.0101,"h":3.02,"l":3,"n":858,"o":3.015,"t":"2026-10-14T18:25:00Z","v":380194,"vw":3.011201},{"c":3.01,"h":3.02,"l":3.01,"n":293,"o":3.0101,"t":"2026-10-14T18:30:00Z","v":87109,"vw":3.014911},{"c":3.01,"h":3.02,"l":3,"n":547,"o":3.015,"t":"2026-10-14T18:35:00Z","v":239504,"vw":3.010444},{"c":3.005,"h":3.01,"l":3,"n":445,"o":3.005,"t":"2026-10-14T18:40:00Z","v":136592,"vw":3.005666},{"c":3.01,"h":3.01,"l":3,"n":381,"o":3.01,"t":"2026-10-14T18:45:00Z","v":138146,"vw":3.007951},{"c":3.02,"h":3.03,"l":3.01,"n":787,"o":3.01,"t":"2026-10-14T18:50:00Z","v":301758,"vw":3.018414},{"c":3.0225,"h":3.03,"l":3.01,"n":414,"o":3.02,"t":"2026-10-14T18:55:00Z","v":103969,"vw":3.021397},{"c":3.02,"h":3.03,"l":3.02,"n":457,"o":3.0282,"t":"2026-10-14T19:00:00Z","v":132902,"vw":3.022861},{"c":3.02,"h":3.03,"l":3.02,"n":378,"o":3.0247,"t":"2026-10-14T19:05:00Z","v":46285,"vw":3.02505},{"c":3.03,"h":3.03,"l":3.02,"n":386,"o":3.025,"t":"2026-10-14T19:10:00Z","v":74119,"vw":3.025346},{"c":3.035,"h":3.04,"l":3.025,"n":441,"o":3.03,"t":"2026-10-14T19:15:00Z","v":201059,"vw":3.029983},{"c":3.04,"h":3.04,"l":3.0301,"n":366,"o":3.035,"t":"2026-10-14T19:20:00Z","v":40341,"vw":3.036011},{"c":3.035,"h":3.04,"l":3.03,"n":732,"o":3.035,"t":"2026-10-14T19:25:00Z","v":181602,"vw":3.032932},{"c":3.03,"h":3.04,"l":3.02,"n":829,"o":3.035,"t":"2026-10-14T19:30:00Z","v":229159,"vw":3.030341},{"c":3.015,"h":3.03,"l":3.01,"n":534,"o":3.025,"t":"2026-10-14T19:35:00Z","v":131859,"vw":3.018056},{"c":3.015,"h":3.02,"l":3.01,"n":471,"o":3.015,"t":"2026-10-14T19:40:00Z","v":74058,"vw":3.016393},{"c":3.035,"h":3.04,"l":3.01,"n":704,"o":3.015,"t":"2026-10-14T19:45:00Z","v":176255,"vw":3.023849},{"c":3.045,"h":3.05,"l":3.035,"n":832,"o":3.04,"t":"2026-10-14T19:50:00Z","v":196965,"vw":3.042747},{"c":3.055,"h":3.06,"l":3.0405,"n":2073,"o":3.045,"t":"2026-10-14T19:55:00Z","v":575990,"vw":3.051624},{"c":3.06,"h":3.06,"l":3.06,"n":21,"o":3.06,"t":"2026-10-14T20:00:00Z","v":967715,"vw":3.06},{"c":3.0201,"h":3.0201,"l":3.0201,"n":5,"o":3.0201,"t":"2026-10-14T20:10:00Z","v":723758,"vw":3.0201},{"c":3.0694,"h":3.0694,"l":3.0694,"n":4,"o":3.0694,"t":"2026-10-14T20:25:00Z","v":600,"vw":3.0694},{"c":3.07,"h":3.07,"l":3.0692,"n":4,"o":3.0692,"t":"2026-10-14T20:30:00Z","v":311,"vw":3.069467},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-14T20:40:00Z","v":458,"vw":3.07},{"c":3.045,"h":3.045,"l":3.045,"n":5,"o":3.045,"t":"2026-10-14T20:45:00Z","v":525,"vw":3.045},{"c":3.04,"h":3.04,"l":3.04,"n":4,"o":3.04,"t":"2026-10-14T21:05:00Z","v":1427,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":14,"o":3.04,"t":"2026-10-14T21:10:00Z","v":443,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-14T21:15:00Z","v":213,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":9,"o":3.04,"t":"2026-10-14T21:20:00Z","v":383,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-14T21:40:00Z","v":200,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-14T21:50:00Z","v":253,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-14T22:05:00Z","v":200,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-14T22:10:00Z","v":456,"vw":3.04},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-14T22:15:00Z","v":1000,"vw":3.05},{"c":3.0309,"h":3.0309,"l":3.0309,"n":1,"o":3.0309,"t":"2026-10-14T22:55:00Z","v":1436,"vw":3.0309},{"c":3.0304,"h":3.04,"l":3.0304,"n":2,"o":3.04,"t":"2026-10-14T23:00:00Z","v":4392,"vw":3.034772},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-14T23:15:00Z","v":1200,"vw":3.03},{"c":3.0319,"h":3.0319,"l":3.0319,"n":1,"o":3.0319,"t":"2026-10-14T23:20:00Z","v":763,"vw":3.0319},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-14T23:40:00Z","v":244,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-10-14T23:50:00Z","v":4066,"vw":3.04},{"c":3.06,"h":3.07,"l":3.06,"n":5,"o":3.06,"t":"2026-10-15T08:00:00Z","v":11171,"vw":3.062925},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-10-15T09:30:00Z","v":810,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-15T10:45:00Z","v":1000,"vw":3.05},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-15T11:00:00Z","v":1100,"vw":3.06},{"c":3.04,"h":3.05,"l":3.04,"n":32,"o":3.05,"t":"2026-10-15T11:05:00Z","v":55180,"vw":3.044255},{"c":3.06,"h":3.06,"l":3.05,"n":6,"o":3.05,"t":"2026-10-15T11:35:00Z","v":2390,"vw":3.058785},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-10-15T11:40:00Z","v":3973,"vw":3.06},{"c":3.044,"h":3.06,"l":3.044,"n":2,"o":3.06,"t":"2026-10-15T11:45:00Z","v":5164,"vw":3.044508},{"c":3.062,"h":3.062,"l":3.06,"n":4,"o":3.06,"t":"2026-10-15T13:00:00Z","v":10000,"vw":3.060948},{"c":3.05,"h":3.06,"l":3.05,"n":15,"o":3.06,"t":"2026-10-15T13:20:00Z","v":6349,"vw":3.050343},{"c":3.06,"h":3.06,"l":3.05,"n":3,"o":3.05,"t":"2026-10-15T13:25:00Z","v":7684,"vw":3.051562},{"c":3.1,"h":3.11,"l":3.07,"n":534,"o":3.07,"t":"2026-10-15T13:30:00Z","v":242509,"vw":3.090767},{"c":3.11,"h":3.13,"l":3.1,"n":546,"o":3.1,"t":"2026-10-15T13:35:00Z","v":150591,"vw":3.113522},{"c":3.115,"h":3.12,"l":3.11,"n":364,"o":3.11,"t":"2026-10-15T13:40:00Z","v":87151,"vw":3.114628},{"c":3.115,"h":3.125,"l":3.105,"n":210,"o":3.115,"t":"2026-10-15T13:45:00Z","v":60044,"vw":3.117107},{"c":3.105,"h":3.13,"l":3.1,"n":425,"o":3.1124,"t":"2026-10-15T13:50:00Z","v":151062,"vw":3.116125},{"c":3.1,"h":3.12,"l":3.1,"n":678,"o":3.105,"t":"2026-10-15T13:55:00Z","v":485173,"vw":3.106507},{"c":3.1,"h":3.115,"l":3.0901,"n":511,"o":3.105,"t":"2026-10-15T14:00:00Z","v":162212,"vw":3.103933},{"c":3.11,"h":3.11,"l":3.1,"n":321,"o":3.1,"t":"2026-10-15T14:05:00Z","v":67130,"vw":3.102275},{"c":3.105,"h":3.115,"l":3.1,"n":438,"o":3.1091,"t":"2026-10-15T14:10:00Z","v":268358,"vw":3.107457},{"c":3.105,"h":3.11,"l":3.1,"n":191,"o":3.105,"t":"2026-10-15T14:15:00Z","v":46419,"vw":3.106384},{"c":3.095,"h":3.11,"l":3.09,"n":376,"o":3.105,"t":"2026-10-15T14:20:00Z","v":90126,"vw":3.100041},{"c":3.0915,"h":3.1089,"l":3.09,"n":350,"o":3.095,"t":"2026-10-15T14:25:00Z","v":103316,"vw":3.097041},{"c":3.105,"h":3.11,"l":3.09,"n":290,"o":3.0901,"t":"2026-10-15T14:30:00Z","v":67563,"vw":3.098208},{"c":3.101,"h":3.11,"l":3.1,"n":239,"o":3.1,"t":"2026-10-15T14:35:00Z","v":48427,"vw":3.104504},{"c":3.0917,"h":3.11,"l":3.0901,"n":1003,"o":3.105,"t":"2026-10-15T14:40:00Z","v":180018,"vw":3.099721},{"c":3.0916,"h":3.1,"l":3.08,"n":400,"o":3.095,"t":"2026-10-15T14:45:00Z","v":154248,"vw":3.088136},{"c":3.095,"h":3.1,"l":3.0801,"n":737,"o":3.095,"t":"2026-10-15T14:50:00Z","v":154961,"vw":3.09036},{"c":3.085,"h":3.098,"l":3.08,"n":318,"o":3.095,"t":"2026-10-15T14:55:00Z","v":55950,"vw":3.08966},{"c":3.095,"h":3.1,"l":3.085,"n":353,"o":3.085,"t":"2026-10-15T15:00:00Z","v":132887,"vw":3.093072},{"c":3.09,"h":3.1,"l":3.08,"n":321,"o":3.095,"t":"2026-10-15T15:05:00Z","v":111387,"vw":3.087917},{"c":3.09,"h":3.09,"l":3.08,"n":149,"o":3.085,"t":"2026-10-15T15:10:00Z","v":53430,"vw":3.086018},{"c":3.075,"h":3.09,"l":3.075,"n":457,"o":3.0899,"t":"2026-10-15T15:15:00Z","v":80190,"vw":3.081881},{"c":3.07,"h":3.08,"l":3.07,"n":369,"o":3.075,"t":"2026-10-15T15:20:00Z","v":87178,"vw":3.071639},{"c":3.075,"h":3.08,"l":3.07,"n":561,"o":3.0709,"t":"2026-10-15T15:25:00Z","v":128489,"vw":3.070545},{"c":3.075,"h":3.08,"l":3.07,"n":453,"o":3.07,"t":"2026-10-15T15:30:00Z","v":121809,"vw":3.073114},{"c":3.08,"h":3.08,"l":3.07,"n":251,"o":3.075,"t":"2026-10-15T15:35:00Z","v":48210,"vw":3.075384},{"c":3.08,"h":3.08,"l":3.07,"n":211,"o":3.075,"t":"2026-10-15T15:40:00Z","v":26797,"vw":3.074584},{"c":3.07,"h":3.08,"l":3.07,"n":297,"o":3.07,"t":"2026-10-15T15:45:00Z","v":72891,"vw":3.074816},{"c":3.06,"h":3.08,"l":3.06,"n":570,"o":3.075,"t":"2026-10-15T15:50:00Z","v":212114,"vw":3.06953},{"c":3.06,"h":3.07,"l":3.06,"n":277,"o":3.065,"t":"2026-10-15T15:55:00Z","v":42327,"vw":3.06541},{"c":3.065,"h":3.07,"l":3.06,"n":216,"o":3.065,"t":"2026-10-15T16:00:00Z","v":28432,"vw":3.064562},{"c":3.055,"h":3.07,"l":3.05,"n":377,"o":3.065,"t":"2026-10-15T16:05:00Z","v":163485,"vw":3.058123},{"c":3.065,"h":3.07,"l":3.0501,"n":367,"o":3.055,"t":"2026-10-15T16:10:00Z","v":244930,"vw":3.064096},{"c":3.065,"h":3.07,"l":3.06,"n":365,"o":3.07,"t":"2026-10-15T16:15:00Z","v":55278,"vw":3.06594},{"c":3.07,"h":3.07,"l":3.06,"n":405,"o":3.07,"t":"2026-10-15T16:20:00Z","v":35639,"vw":3.065924},{"c":3.0633,"h":3.07,"l":3.06,"n":267,"o":3.065,"t":"2026-10-15T16:25:00Z","v":32877,"vw":3.065743},{"c":3.075,"h":3.08,"l":3.065,"n":344,"o":3.07,"t":"2026-10-15T16:30:00Z","v":122992,"vw":3.069898},{"c":3.075,"h":3.08,"l":3.0701,"n":322,"o":3.075,"t":"2026-10-15T16:35:00Z","v":47319,"vw":3.076581},{"c":3.075,"h":3.08,"l":3.065,"n":828,"o":3.075,"t":"2026-10-15T16:40:00Z","v":531227,"vw":3.071379},{"c":3.065,"h":3.0799,"l":3.06,"n":288,"o":3.0799,"t":"2026-10-15T16:45:00Z","v":59079,"vw":3.069423},{"c":3.065,"h":3.07,"l":3.06,"n":216,"o":3.065,"t":"2026-10-15T16:50:00Z","v":28112,"vw":3.064955},{"c":3.07,"h":3.07,"l":3.06,"n":286,"o":3.06,"t":"2026-10-15T16:55:00Z","v":45129,"vw":3.063569},{"c":3.075,"h":3.08,"l":3.06,"n":548,"o":3.0654,"t":"2026-10-15T17:00:00Z","v":173128,"vw":3.069009},{"c":3.08,"h":3.08,"l":3.07,"n":270,"o":3.075,"t":"2026-10-15T17:05:00Z","v":61362,"vw":3.075924},{"c":3.08,"h":3.08,"l":3.07,"n":371,"o":3.075,"t":"2026-10-15T17:10:00Z","v":58282,"vw":3.075755},{"c":3.075,"h":3.08,"l":3.07,"n":441,"o":3.075,"t":"2026-10-15T17:15:00Z","v":70375,"vw":3.077884},{"c":3.075,"h":3.085,"l":3.07,"n":588,"o":3.08,"t":"2026-10-15T17:20:00Z","v":328643,"vw":3.076435},{"c":3.075,"h":3.08,"l":3.07,"n":259,"o":3.075,"t":"2026-10-15T17:25:00Z","v":67391,"vw":3.076319},{"c":3.075,"h":3.08,"l":3.07,"n":228,"o":3.075,"t":"2026-10-15T17:30:00Z","v":61997,"vw":3.074987},{"c":3.08,"h":3.08,"l":3.07,"n":598,"o":3.08,"t":"2026-10-15T17:35:00Z","v":107326,"vw":3.076487},{"c":3.085,"h":3.09,"l":3.07,"n":337,"o":3.075,"t":"2026-10-15T17:40:00Z","v":122345,"vw":3.079979},{"c":3.085,"h":3.09,"l":3.08,"n":232,"o":3.09,"t":"2026-10-15T17:45:00Z","v":137184,"vw":3.086754},{"c":3.075,"h":3.09,"l":3.07,"n":372,"o":3.085,"t":"2026-10-15T17:50:00Z","v":88931,"vw":3.080925},{"c":3.07,"h":3.08,"l":3.07,"n":531,"o":3.08,"t":"2026-10-15T17:55:00Z","v":71139,"vw":3.076135},{"c":3.075,"h":3.08,"l":3.07,"n":348,"o":3.075,"t":"2026-10-15T18:00:00Z","v":62470,"vw":3.076675},{"c":3.085,"h":3.09,"l":3.075,"n":497,"o":3.08,"t":"2026-10-15T18:05:00Z","v":182314,"vw":3.082938},{"c":3.085,"h":3.09,"l":3.085,"n":245,"o":3.085,"t":"2026-10-15T18:10:00Z","v":37711,"vw":3.085726},{"c":3.0916,"h":3.1,"l":3.08,"n":420,"o":3.09,"t":"2026-10-15T18:15:00Z","v":169776,"vw":3.091765},{"c":3.08,"h":3.0951,"l":3.08,"n":383,"o":3.095,"t":"2026-10-15T18:20:00Z","v":90691,"vw":3.087789},{"c":3.08,"h":3.09,"l":3.07,"n":1090,"o":3.08,"t":"2026-10-15T18:25:00Z","v":397996,"vw":3.079682},{"c":3.09,"h":3.09,"l":3.08,"n":614,"o":3.08,"t":"2026-10-15T18:30:00Z","v":152728,"vw":3.082221},{"c":3.08,"h":3.09,"l":3.08,"n":297,"o":3.09,"t":"2026-10-15T18:35:00Z","v":58151,"vw":3.083771},{"c":3.095,"h":3.095,"l":3.08,"n":795,"o":3.08,"t":"2026-10-15T18:40:00Z","v":467384,"vw":3.086623},{"c":3.09,"h":3.1,"l":3.09,"n":297,"o":3.095,"t":"2026-10-15T18:45:00Z","v":138795,"vw":3.097085},{"c":3.0901,"h":3.0999,"l":3.09,"n":442,"o":3.09,"t":"2026-10-15T18:50:00Z","v":70947,"vw":3.093118},{"c":3.09,"h":3.0968,"l":3.08,"n":757,"o":3.09,"t":"2026-10-15T18:55:00Z","v":230869,"vw":3.089632},{"c":3.11,"h":3.11,"l":3.0829,"n":417,"o":3.085,"t":"2026-10-15T19:00:00Z","v":133869,"vw":3.096629},{"c":3.105,"h":3.11,"l":3.1,"n":341,"o":3.105,"t":"2026-10-15T19:05:00Z","v":43469,"vw":3.104601},{"c":3.12,"h":3.13,"l":3.1,"n":492,"o":3.105,"t":"2026-10-15T19:10:00Z","v":148891,"vw":3.116283},{"c":3.12,"h":3.13,"l":3.12,"n":621,"o":3.12,"t":"2026-10-15T19:15:00Z","v":125055,"vw":3.123864},{"c":3.12,"h":3.13,"l":3.12,"n":893,"o":3.12,"t":"2026-10-15T19:20:00Z","v":151777,"vw":3.122314},{"c":3.1101,"h":3.13,"l":3.11,"n":934,"o":3.12,"t":"2026-10-15T19:25:00Z","v":216381,"vw":3.117945},{"c":3.11,"h":3.12,"l":3.11,"n":954,"o":3.11,"t":"2026-10-15T19:30:00Z","v":95914,"vw":3.112023},{"c":3.1101,"h":3.12,"l":3.11,"n":748,"o":3.11,"t":"2026-10-15T19:35:00Z","v":104667,"vw":3.113847},{"c":3.115,"h":3.12,"l":3.11,"n":693,"o":3.115,"t":"2026-10-15T19:40:00Z","v":95824,"vw":3.112404},{"c":3.1019,"h":3.12,"l":3.1,"n":1010,"o":3.11,"t":"2026-10-15T19:45:00Z","v":232919,"vw":3.109561},{"c":3.1,"h":3.11,"l":3.1,"n":595,"o":3.1,"t":"2026-10-15T19:50:00Z","v":109158,"vw":3.101548},{"c":3.09,"h":3.11,"l":3.09,"n":1964,"o":3.1001,"t":"2026-10-15T19:55:00Z","v":576098,"vw":3.095982},{"c":3.13,"h":3.13,"l":3.095,"n":41,"o":3.095,"t":"2026-10-15T20:00:00Z","v":1856973,"vw":3.109901},{"c":3.07,"h":3.0755,"l":3.07,"n":2,"o":3.0755,"t":"2026-10-15T20:10:00Z","v":250,"vw":3.0733},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-15T20:20:00Z","v":240,"vw":3.1},{"c":3.1046,"h":3.1046,"l":3.1046,"n":2,"o":3.1046,"t":"2026-10-15T20:55:00Z","v":1476,"vw":3.1046},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-15T22:30:00Z","v":100,"vw":3.11},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-15T22:45:00Z","v":933,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-15T23:15:00Z","v":1000,"vw":3.1},{"c":3.0905,"h":3.0905,"l":3.09,"n":2,"o":3.09,"t":"2026-10-15T23:30:00Z","v":2000,"vw":3.09025},{"c":3.08,"h":3.08,"l":3.08,"n":4,"o":3.08,"t":"2026-10-15T23:40:00Z","v":885,"vw":3.08},{"c":3.0805,"h":3.0805,"l":3.08,"n":3,"o":3.08,"t":"2026-10-15T23:45:00Z","v":1499,"vw":3.080322},{"c":3.1289,"h":3.1289,"l":3.1289,"n":1,"o":3.1289,"t":"2026-10-16T12:15:00Z","v":100,"vw":3.1289},{"c":3.13,"h":3.14,"l":3.13,"n":12,"o":3.13,"t":"2026-10-16T13:25:00Z","v":2589,"vw":3.131476},{"c":3.1008,"h":3.165,"l":3.1,"n":744,"o":3.14,"t":"2026-10-16T13:30:00Z","v":228686,"vw":3.137674},{"c":3.1501,"h":3.1501,"l":3.1,"n":394,"o":3.1,"t":"2026-10-16T13:35:00Z","v":186496,"vw":3.13595},{"c":3.1711,"h":3.18,"l":3.15,"n":572,"o":3.15,"t":"2026-10-16T13:40:00Z","v":383538,"vw":3.168975},{"c":3.1401,"h":3.185,"l":3.13,"n":517,"o":3.17,"t":"2026-10-16T13:45:00Z","v":198254,"vw":3.158168},{"c":3.145,"h":3.15,"l":3.14,"n":177,"o":3.145,"t":"2026-10-16T13:50:00Z","v":25714,"vw":3.146847},{"c":3.155,"h":3.16,"l":3.14,"n":243,"o":3.145,"t":"2026-10-16T13:55:00Z","v":56850,"vw":3.150505},{"c":3.155,"h":3.16,"l":3.145,"n":398,"o":3.15,"t":"2026-10-16T14:00:00Z","v":81893,"vw":3.153509},{"c":3.145,"h":3.16,"l":3.14,"n":273,"o":3.155,"t":"2026-10-16T14:05:00Z","v":36044,"vw":3.1529},{"c":3.155,"h":3.155,"l":3.13,"n":479,"o":3.145,"t":"2026-10-16T14:10:00Z","v":178840,"vw":3.141867},{"c":3.1311,"h":3.16,"l":3.13,"n":654,"o":3.155,"t":"2026-10-16T14:15:00Z","v":134266,"vw":3.144783},{"c":3.135,"h":3.14,"l":3.12,"n":481,"o":3.1301,"t":"2026-10-16T14:20:00Z","v":68348,"vw":3.130128},{"c":3.1301,"h":3.14,"l":3.13,"n":378,"o":3.135,"t":"2026-10-16T14:25:00Z","v":44350,"vw":3.134156},{"c":3.1316,"h":3.14,"l":3.13,"n":477,"o":3.1301,"t":"2026-10-16T14:30:00Z","v":68819,"vw":3.134861},{"c":3.135,"h":3.14,"l":3.13,"n":426,"o":3.13,"t":"2026-10-16T14:35:00Z","v":53556,"vw":3.134221},{"c":3.115,"h":3.135,"l":3.11,"n":588,"o":3.135,"t":"2026-10-16T14:40:00Z","v":182359,"vw":3.124172},{"c":3.115,"h":3.12,"l":3.11,"n":261,"o":3.115,"t":"2026-10-16T14:45:00Z","v":93239,"vw":3.113933},{"c":3.115,"h":3.1199,"l":3.11,"n":218,"o":3.115,"t":"2026-10-16T14:50:00Z","v":61531,"vw":3.114181},{"c":3.125,"h":3.125,"l":3.115,"n":429,"o":3.115,"t":"2026-10-16T14:55:00Z","v":124844,"vw":3.120453},{"c":3.115,"h":3.125,"l":3.11,"n":361,"o":3.125,"t":"2026-10-16T15:00:00Z","v":117441,"vw":3.117263},{"c":3.1199,"h":3.12,"l":3.115,"n":310,"o":3.115,"t":"2026-10-16T15:05:00Z","v":80292,"vw":3.115608},{"c":3.115,"h":3.1254,"l":3.11,"n":454,"o":3.115,"t":"2026-10-16T15:10:00Z","v":138063,"vw":3.11897},{"c":3.115,"h":3.12,"l":3.11,"n":259,"o":3.115,"t":"2026-10-16T15:15:00Z","v":86956,"vw":3.11685},{"c":3.1103,"h":3.12,"l":3.11,"n":161,"o":3.115,"t":"2026-10-16T15:20:00Z","v":27131,"vw":3.114888},{"c":3.11,"h":3.1181,"l":3.11,"n":218,"o":3.11,"t":"2026-10-16T15:25:00Z","v":31110,"vw":3.113406},{"c":3.115,"h":3.115,"l":3.11,"n":241,"o":3.115,"t":"2026-10-16T15:30:00Z","v":28134,"vw":3.112669},{"c":3.115,"h":3.12,"l":3.11,"n":213,"o":3.115,"t":"2026-10-16T15:35:00Z","v":49797,"vw":3.11504},{"c":3.1,"h":3.115,"l":3.1,"n":443,"o":3.115,"t":"2026-10-16T15:40:00Z","v":120638,"vw":3.109737},{"c":3.0901,"h":3.11,"l":3.09,"n":412,"o":3.1,"t":"2026-10-16T15:45:00Z","v":90207,"vw":3.099494},{"c":3.09,"h":3.1,"l":3.08,"n":650,"o":3.09,"t":"2026-10-16T15:50:00Z","v":165661,"vw":3.088337},{"c":3.071,"h":3.09,"l":3.07,"n":320,"o":3.08,"t":"2026-10-16T15:55:00Z","v":58679,"vw":3.078445},{"c":3.075,"h":3.08,"l":3.07,"n":202,"o":3.075,"t":"2026-10-16T16:00:00Z","v":21578,"vw":3.075186},{"c":3.075,"h":3.08,"l":3.07,"n":166,"o":3.075,"t":"2026-10-16T16:05:00Z","v":26675,"vw":3.076663},{"c":3.065,"h":3.08,"l":3.065,"n":468,"o":3.075,"t":"2026-10-16T16:10:00Z","v":128088,"vw":3.069589},{"c":3.065,"h":3.07,"l":3.06,"n":265,"o":3.065,"t":"2026-10-16T16:15:00Z","v":104700,"vw":3.067615},{"c":3.065,"h":3.07,"l":3.06,"n":180,"o":3.0601,"t":"2026-10-16T16:20:00Z","v":45478,"vw":3.063784},{"c":3.065,"h":3.07,"l":3.06,"n":130,"o":3.065,"t":"2026-10-16T16:25:00Z","v":13259,"vw":3.065213},{"c":3.06,"h":3.07,"l":3.06,"n":207,"o":3.065,"t":"2026-10-16T16:30:00Z","v":28303,"vw":3.064761},{"c":3.055,"h":3.065,"l":3.05,"n":329,"o":3.065,"t":"2026-10-16T16:35:00Z","v":95363,"vw":3.057897},{"c":3.05,"h":3.06,"l":3.05,"n":266,"o":3.055,"t":"2026-10-16T16:40:00Z","v":34653,"vw":3.054008},{"c":3.05,"h":3.06,"l":3.045,"n":535,"o":3.05,"t":"2026-10-16T16:45:00Z","v":148513,"vw":3.050229},{"c":3.05,"h":3.06,"l":3.05,"n":407,"o":3.05,"t":"2026-10-16T16:50:00Z","v":80369,"vw":3.052296},{"c":3.06,"h":3.06,"l":3.0501,"n":180,"o":3.0501,"t":"2026-10-16T16:55:00Z","v":16850,"vw":3.056433},{"c":3.045,"h":3.055,"l":3.04,"n":546,"o":3.055,"t":"2026-10-16T17:00:00Z","v":290698,"vw":3.045616},{"c":3.04,"h":3.05,"l":3.04,"n":172,"o":3.045,"t":"2026-10-16T17:05:00Z","v":32096,"vw":3.045393},{"c":3.04,"h":3.05,"l":3.04,"n":330,"o":3.045,"t":"2026-10-16T17:10:00Z","v":89756,"vw":3.040886},{"c":3.025,"h":3.045,"l":3.0201,"n":480,"o":3.04,"t":"2026-10-16T17:15:00Z","v":90240,"vw":3.03501},{"c":3.02,"h":3.03,"l":3.02,"n":310,"o":3.0213,"t":"2026-10-16T17:20:00Z","v":73518,"vw":3.023462},{"c":3.02,"h":3.03,"l":3.02,"n":285,"o":3.025,"t":"2026-10-16T17:25:00Z","v":82328,"vw":3.025521},{"c":3.03,"h":3.03,"l":3.02,"n":393,"o":3.025,"t":"2026-10-16T17:30:00Z","v":159711,"vw":3.026993},{"c":3.025,"h":3.03,"l":3.02,"n":310,"o":3.03,"t":"2026-10-16T17:35:00Z","v":104888,"vw":3.025279},{"c":3.025,"h":3.04,"l":3.02,"n":583,"o":3.0299,"t":"2026-10-16T17:40:00Z","v":403520,"vw":3.029766},{"c":3.025,"h":3.03,"l":3.02,"n":280,"o":3.025,"t":"2026-10-16T17:45:00Z","v":31708,"vw":3.024011},{"c":3.02,"h":3.0278,"l":3.01,"n":533,"o":3.02,"t":"2026-10-16T17:50:00Z","v":344919,"vw":3.019289},{"c":3.02,"h":3.0299,"l":3.01,"n":399,"o":3.02,"t":"2026-10-16T17:55:00Z","v":154929,"vw":3.021478},{"c":3.015,"h":3.02,"l":3.01,"n":227,"o":3.015,"t":"2026-10-16T18:00:00Z","v":125048,"vw":3.011687},{"c":3.015,"h":3.02,"l":3.01,"n":241,"o":3.015,"t":"2026-10-16T18:05:00Z","v":42231,"vw":3.015048},{"c":3.015,"h":3.02,"l":3.01,"n":243,"o":3.015,"t":"2026-10-16T18:10:00Z","v":53501,"vw":3.0172},{"c":3.02,"h":3.03,"l":3.015,"n":500,"o":3.015,"t":"2026-10-16T18:15:00Z","v":153864,"vw":3.02053},{"c":3.025,"h":3.03,"l":3.02,"n":674,"o":3.02,"t":"2026-10-16T18:20:00Z","v":170329,"vw":3.021331},{"c":3.0213,"h":3.03,"l":3.02,"n":599,"o":3.02,"t":"2026-10-16T18:25:00Z","v":200883,"vw":3.021595},{"c":3.02,"h":3.03,"l":3.02,"n":489,"o":3.02,"t":"2026-10-16T18:30:00Z","v":123915,"vw":3.022849},{"c":3.0135,"h":3.03,"l":3.01,"n":542,"o":3.02,"t":"2026-10-16T18:35:00Z","v":339108,"vw":3.018786},{"c":3.01,"h":3.02,"l":3.01,"n":567,"o":3.015,"t":"2026-10-16T18:40:00Z","v":179061,"vw":3.012203},{"c":3.015,"h":3.02,"l":3.01,"n":270,"o":3.015,"t":"2026-10-16T18:45:00Z","v":44023,"vw":3.013182},{"c":3.015,"h":3.02,"l":3.01,"n":390,"o":3.02,"t":"2026-10-16T18:50:00Z","v":75299,"vw":3.0134},{"c":3.01,"h":3.02,"l":3.01,"n":342,"o":3.01,"t":"2026-10-16T18:55:00Z","v":66706,"vw":3.015286},{"c":3.01,"h":3.02,"l":3.01,"n":293,"o":3.02,"t":"2026-10-16T19:00:00Z","v":42538,"vw":3.012375},{"c":3.015,"h":3.02,"l":3.01,"n":274,"o":3.01,"t":"2026-10-16T19:05:00Z","v":51526,"vw":3.013237},{"c":3.02,"h":3.03,"l":3.01,"n":526,"o":3.015,"t":"2026-10-16T19:10:00Z","v":187746,"vw":3.018469},{"c":3.02,"h":3.03,"l":3.02,"n":372,"o":3.02,"t":"2026-10-16T19:15:00Z","v":71846,"vw":3.023927},{"c":3.025,"h":3.03,"l":3.02,"n":386,"o":3.025,"t":"2026-10-16T19:20:00Z","v":63582,"vw":3.023891},{"c":3.025,"h":3.03,"l":3.02,"n":410,"o":3.025,"t":"2026-10-16T19:25:00Z","v":47893,"vw":3.026707},{"c":3.0227,"h":3.03,"l":3.02,"n":570,"o":3.025,"t":"2026-10-16T19:30:00Z","v":165331,"vw":3.021182},{"c":3.015,"h":3.03,"l":3.01,"n":641,"o":3.02,"t":"2026-10-16T19:35:00Z","v":240867,"vw":3.019648},{"c":3.015,"h":3.02,"l":3.01,"n":472,"o":3.015,"t":"2026-10-16T19:40:00Z","v":131125,"vw":3.016053},{"c":3.01,"h":3.02,"l":3.01,"n":860,"o":3.015,"t":"2026-10-16T19:45:00Z","v":246551,"vw":3.011616},{"c":3.0001,"h":3.02,"l":3,"n":899,"o":3.01,"t":"2026-10-16T19:50:00Z","v":393166,"vw":3.008236},{"c":3.01,"h":3.02,"l":3,"n":1757,"o":3.005,"t":"2026-10-16T19:55:00Z","v":774018,"vw":3.008872},{"c":3.01,"h":3.032,"l":3.01,"n":31,"o":3.01,"t":"2026-10-16T20:00:00Z","v":1315562,"vw":3.010002},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-16T20:05:00Z","v":300,"vw":3.02},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-16T20:25:00Z","v":301,"vw":3.03},{"c":3.0285,"h":3.0296,"l":3.0285,"n":2,"o":3.0296,"t":"2026-10-16T20:55:00Z","v":200,"vw":3.02905},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-16T22:15:00Z","v":478,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-16T22:50:00Z","v":150,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":4,"o":3.03,"t":"2026-10-16T23:05:00Z","v":300,"vw":3.03},{"c":3.0382,"h":3.0382,"l":3.0382,"n":2,"o":3.0382,"t":"2026-10-16T23:25:00Z","v":101,"vw":3.0382},{"c":3.0347,"h":3.0349,"l":3.0347,"n":2,"o":3.0349,"t":"2026-10-16T23:35:00Z","v":400,"vw":3.0348},{"c":3.0354,"h":3.0354,"l":3.0354,"n":1,"o":3.0354,"t":"2026-10-16T23:45:00Z","v":5000,"vw":3.0354},{"c":3.03,"h":3.03,"l":3.01,"n":7,"o":3.01,"t":"2026-10-19T08:00:00Z","v":1160,"vw":3.027391},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-19T08:50:00Z","v":500,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-19T11:00:00Z","v":110,"vw":3.04},{"c":3.02,"h":3.02,"l":3.02,"n":7,"o":3.02,"t":"2026-10-19T12:00:00Z","v":4000,"vw":3.02},{"c":3.01,"h":3.01,"l":3.01,"n":4,"o":3.01,"t":"2026-10-19T12:10:00Z","v":2200,"vw":3.01},{"c":3.0288,"h":3.0288,"l":3.0288,"n":2,"o":3.0288,"t":"2026-10-19T12:30:00Z","v":508,"vw":3.0288},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-19T12:35:00Z","v":318,"vw":3.02},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-19T12:45:00Z","v":100,"vw":3.03},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-19T12:50:00Z","v":100,"vw":3.02},{"c":3.03,"h":3.03,"l":3.0269,"n":8,"o":3.0269,"t":"2026-10-19T13:00:00Z","v":1252,"vw":3.029536},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-19T13:15:00Z","v":100,"vw":3.02},{"c":2.99,"h":3.01,"l":2.99,"n":150,"o":3.01,"t":"2026-10-19T13:20:00Z","v":20336,"vw":3.001527},{"c":2.98,"h":3.03,"l":2.98,"n":36,"o":3,"t":"2026-10-19T13:25:00Z","v":6108,"vw":2.996331},{"c":2.99,"h":3,"l":2.97,"n":627,"o":2.99,"t":"2026-10-19T13:30:00Z","v":390528,"vw":2.992745},{"c":2.985,"h":3,"l":2.98,"n":289,"o":2.985,"t":"2026-10-19T13:35:00Z","v":63867,"vw":2.988951},{"c":2.975,"h":2.99,"l":2.97,"n":187,"o":2.985,"t":"2026-10-19T13:40:00Z","v":50470,"vw":2.984805},{"c":2.935,"h":2.98,"l":2.925,"n":618,"o":2.97,"t":"2026-10-19T13:45:00Z","v":323795,"vw":2.948},{"c":2.9115,"h":2.9383,"l":2.91,"n":424,"o":2.9383,"t":"2026-10-19T13:50:00Z","v":210014,"vw":2.921586},{"c":2.9083,"h":2.9191,"l":2.891,"n":685,"o":2.915,"t":"2026-10-19T13:55:00Z","v":383147,"vw":2.904352},{"c":2.8899,"h":2.9,"l":2.88,"n":455,"o":2.9,"t":"2026-10-19T14:00:00Z","v":143228,"vw":2.889734},{"c":2.895,"h":2.915,"l":2.88,"n":489,"o":2.885,"t":"2026-10-19T14:05:00Z","v":253923,"vw":2.90357},{"c":2.8613,"h":2.8998,"l":2.8613,"n":599,"o":2.8917,"t":"2026-10-19T14:10:00Z","v":333164,"vw":2.880791},{"c":2.875,"h":2.89,"l":2.865,"n":389,"o":2.865,"t":"2026-10-19T14:15:00Z","v":354892,"vw":2.879612},{"c":2.865,"h":2.8799,"l":2.86,"n":454,"o":2.8719,"t":"2026-10-19T14:20:00Z","v":356683,"vw":2.866509},{"c":2.87,"h":2.875,"l":2.86,"n":444,"o":2.8672,"t":"2026-10-19T14:25:00Z","v":280491,"vw":2.864273},{"c":2.85,"h":2.87,"l":2.85,"n":462,"o":2.87,"t":"2026-10-19T14:30:00Z","v":206391,"vw":2.860596},{"c":2.84,"h":2.86,"l":2.84,"n":687,"o":2.8577,"t":"2026-10-19T14:35:00Z","v":378087,"vw":2.84831},{"c":2.84,"h":2.85,"l":2.83,"n":525,"o":2.85,"t":"2026-10-19T14:40:00Z","v":270056,"vw":2.838135},{"c":2.84,"h":2.8699,"l":2.83,"n":817,"o":2.835,"t":"2026-10-19T14:45:00Z","v":845486,"vw":2.843548},{"c":2.845,"h":2.85,"l":2.84,"n":279,"o":2.8422,"t":"2026-10-19T14:50:00Z","v":63110,"vw":2.845617},{"c":2.84,"h":2.85,"l":2.83,"n":448,"o":2.8411,"t":"2026-10-19T14:55:00Z","v":280619,"vw":2.837285},{"c":2.845,"h":2.85,"l":2.83,"n":399,"o":2.84,"t":"2026-10-19T15:00:00Z","v":398992,"vw":2.837637},{"c":2.87,"h":2.87,"l":2.84,"n":624,"o":2.85,"t":"2026-10-19T15:05:00Z","v":479148,"vw":2.854005},{"c":2.85,"h":2.875,"l":2.84,"n":707,"o":2.87,"t":"2026-10-19T15:10:00Z","v":502869,"vw":2.85611},{"c":2.8371,"h":2.85,"l":2.83,"n":554,"o":2.845,"t":"2026-10-19T15:15:00Z","v":290631,"vw":2.84132},{"c":2.82,"h":2.84,"l":2.82,"n":596,"o":2.835,"t":"2026-10-19T15:20:00Z","v":314936,"vw":2.83491},{"c":2.825,"h":2.83,"l":2.82,"n":545,"o":2.8263,"t":"2026-10-19T15:25:00Z","v":382760,"vw":2.823828},{"c":2.8101,"h":2.83,"l":2.81,"n":653,"o":2.825,"t":"2026-10-19T15:30:00Z","v":478652,"vw":2.816301},{"c":2.81,"h":2.82,"l":2.81,"n":685,"o":2.8101,"t":"2026-10-19T15:35:00Z","v":340837,"vw":2.812243},{"c":2.8033,"h":2.82,"l":2.8,"n":647,"o":2.8101,"t":"2026-10-19T15:40:00Z","v":343693,"vw":2.81032},{"c":2.805,"h":2.81,"l":2.8,"n":324,"o":2.8099,"t":"2026-10-19T15:45:00Z","v":171620,"vw":2.80329},{"c":2.795,"h":2.81,"l":2.795,"n":625,"o":2.8024,"t":"2026-10-19T15:50:00Z","v":269790,"vw":2.803025},{"c":2.7902,"h":2.8,"l":2.78,"n":670,"o":2.795,"t":"2026-10-19T15:55:00Z","v":459834,"vw":2.789725},{"c":2.78,"h":2.8,"l":2.77,"n":649,"o":2.7952,"t":"2026-10-19T16:00:00Z","v":423579,"vw":2.786236},{"c":2.81,"h":2.81,"l":2.77,"n":694,"o":2.775,"t":"2026-10-19T16:05:00Z","v":492380,"vw":2.784838},{"c":2.8061,"h":2.81,"l":2.795,"n":407,"o":2.8099,"t":"2026-10-19T16:10:00Z","v":313491,"vw":2.802495},{"c":2.815,"h":2.82,"l":2.8,"n":315,"o":2.805,"t":"2026-10-19T16:15:00Z","v":106594,"vw":2.810979},{"c":2.845,"h":2.86,"l":2.81,"n":704,"o":2.82,"t":"2026-10-19T16:20:00Z","v":594612,"vw":2.837164},{"c":2.855,"h":2.86,"l":2.8433,"n":217,"o":2.8487,"t":"2026-10-19T16:25:00Z","v":178553,"vw":2.852697},{"c":2.845,"h":2.855,"l":2.83,"n":503,"o":2.85,"t":"2026-10-19T16:30:00Z","v":277312,"vw":2.844275},{"c":2.84,"h":2.85,"l":2.84,"n":214,"o":2.8449,"t":"2026-10-19T16:35:00Z","v":58339,"vw":2.844516},{"c":2.835,"h":2.85,"l":2.8334,"n":300,"o":2.845,"t":"2026-10-19T16:40:00Z","v":87571,"vw":2.841557},{"c":2.835,"h":2.8487,"l":2.83,"n":402,"o":2.835,"t":"2026-10-19T16:45:00Z","v":129021,"vw":2.838553},{"c":2.845,"h":2.85,"l":2.83,"n":323,"o":2.83,"t":"2026-10-19T16:50:00Z","v":162486,"vw":2.840152},{"c":2.8401,"h":2.85,"l":2.84,"n":578,"o":2.84,"t":"2026-10-19T16:55:00Z","v":91322,"vw":2.843049},{"c":2.835,"h":2.85,"l":2.83,"n":647,"o":2.8439,"t":"2026-10-19T17:00:00Z","v":136507,"vw":2.840078},{"c":2.82,"h":2.8388,"l":2.82,"n":405,"o":2.83,"t":"2026-10-19T17:05:00Z","v":337459,"vw":2.829904},{"c":2.82,"h":2.83,"l":2.82,"n":236,"o":2.826,"t":"2026-10-19T17:10:00Z","v":140497,"vw":2.823464},{"c":2.825,"h":2.8299,"l":2.82,"n":197,"o":2.82,"t":"2026-10-19T17:15:00Z","v":103987,"vw":2.821838},{"c":2.81,"h":2.825,"l":2.81,"n":320,"o":2.82,"t":"2026-10-19T17:20:00Z","v":88721,"vw":2.816658},{"c":2.8201,"h":2.83,"l":2.81,"n":346,"o":2.815,"t":"2026-10-19T17:25:00Z","v":132303,"vw":2.820412},{"c":2.81,"h":2.83,"l":2.81,"n":420,"o":2.82,"t":"2026-10-19T17:30:00Z","v":243111,"vw":2.817553},{"c":2.825,"h":2.83,"l":2.81,"n":535,"o":2.81,"t":"2026-10-19T17:35:00Z","v":181363,"vw":2.819352},{"c":2.825,"h":2.83,"l":2.82,"n":169,"o":2.82,"t":"2026-10-19T17:40:00Z","v":24593,"vw":2.825755},{"c":2.825,"h":2.83,"l":2.82,"n":186,"o":2.825,"t":"2026-10-19T17:45:00Z","v":102251,"vw":2.828268},{"c":2.825,"h":2.83,"l":2.82,"n":204,"o":2.825,"t":"2026-10-19T17:50:00Z","v":62386,"vw":2.82215},{"c":2.825,"h":2.83,"l":2.82,"n":236,"o":2.8297,"t":"2026-10-19T17:55:00Z","v":194600,"vw":2.827873},{"c":2.815,"h":2.8299,"l":2.81,"n":463,"o":2.825,"t":"2026-10-19T18:00:00Z","v":198961,"vw":2.816061},{"c":2.8,"h":2.82,"l":2.8,"n":479,"o":2.811,"t":"2026-10-19T18:05:00Z","v":321092,"vw":2.811686},{"c":2.8,"h":2.8077,"l":2.79,"n":748,"o":2.8,"t":"2026-10-19T18:10:00Z","v":347594,"vw":2.79921},{"c":2.81,"h":2.81,"l":2.79,"n":429,"o":2.8,"t":"2026-10-19T18:15:00Z","v":148580,"vw":2.800616},{"c":2.795,"h":2.81,"l":2.78,"n":529,"o":2.805,"t":"2026-10-19T18:20:00Z","v":480679,"vw":2.792399},{"c":2.795,"h":2.8,"l":2.79,"n":229,"o":2.795,"t":"2026-10-19T18:25:00Z","v":106853,"vw":2.795552},{"c":2.805,"h":2.81,"l":2.795,"n":399,"o":2.795,"t":"2026-10-19T18:30:00Z","v":124157,"vw":2.80131},{"c":2.805,"h":2.81,"l":2.8,"n":400,"o":2.8013,"t":"2026-10-19T18:35:00Z","v":84544,"vw":2.803964},{"c":2.815,"h":2.82,"l":2.8,"n":349,"o":2.81,"t":"2026-10-19T18:40:00Z","v":124052,"vw":2.810856},{"c":2.8199,"h":2.82,"l":2.805,"n":681,"o":2.815,"t":"2026-10-19T18:45:00Z","v":260792,"vw":2.811761},{"c":2.8064,"h":2.83,"l":2.8,"n":642,"o":2.82,"t":"2026-10-19T18:50:00Z","v":392868,"vw":2.816632},{"c":2.795,"h":2.81,"l":2.79,"n":636,"o":2.8,"t":"2026-10-19T18:55:00Z","v":144367,"vw":2.799732},{"c":2.8001,"h":2.81,"l":2.79,"n":656,"o":2.795,"t":"2026-10-19T19:00:00Z","v":239407,"vw":2.803062},{"c":2.795,"h":2.81,"l":2.79,"n":681,"o":2.8001,"t":"2026-10-19T19:05:00Z","v":552781,"vw":2.799078},{"c":2.795,"h":2.8,"l":2.79,"n":278,"o":2.7951,"t":"2026-10-19T19:10:00Z","v":184544,"vw":2.794853},{"c":2.795,"h":2.8,"l":2.78,"n":663,"o":2.7938,"t":"2026-10-19T19:15:00Z","v":716232,"vw":2.79149},{"c":2.8181,"h":2.82,"l":2.7909,"n":546,"o":2.795,"t":"2026-10-19T19:20:00Z","v":339560,"vw":2.80099},{"c":2.825,"h":2.83,"l":2.81,"n":480,"o":2.815,"t":"2026-10-19T19:25:00Z","v":520770,"vw":2.82387},{"c":2.815,"h":2.825,"l":2.81,"n":391,"o":2.825,"t":"2026-10-19T19:30:00Z","v":133580,"vw":2.817193},{"c":2.825,"h":2.8353,"l":2.81,"n":881,"o":2.81,"t":"2026-10-19T19:35:00Z","v":461592,"vw":2.823873},{"c":2.82,"h":2.83,"l":2.8119,"n":1256,"o":2.82,"t":"2026-10-19T19:40:00Z","v":464534,"vw":2.822406},{"c":2.835,"h":2.84,"l":2.82,"n":746,"o":2.82,"t":"2026-10-19T19:45:00Z","v":241253,"vw":2.826829},{"c":2.8301,"h":2.84,"l":2.83,"n":829,"o":2.835,"t":"2026-10-19T19:50:00Z","v":284530,"vw":2.832963},{"c":2.85,"h":2.85,"l":2.83,"n":2635,"o":2.83,"t":"2026-10-19T19:55:00Z","v":933416,"vw":2.839721},{"c":2.8407,"h":2.85,"l":2.8407,"n":24,"o":2.85,"t":"2026-10-19T20:00:00Z","v":1380005,"vw":2.849999},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-19T20:05:00Z","v":100,"vw":2.83},{"c":2.8275,"h":2.8275,"l":2.8275,"n":2,"o":2.8275,"t":"2026-10-19T20:10:00Z","v":386793,"vw":2.8275},{"c":2.84,"h":2.84,"l":2.84,"n":26,"o":2.84,"t":"2026-10-19T20:25:00Z","v":2501,"vw":2.84},{"c":2.8488,"h":2.8488,"l":2.84,"n":2,"o":2.84,"t":"2026-10-19T20:30:00Z","v":8000,"vw":2.84055},{"c":2.85,"h":2.85,"l":2.8493,"n":2,"o":2.8493,"t":"2026-10-19T20:35:00Z","v":1100,"vw":2.849364},{"c":2.8488,"h":2.8488,"l":2.8488,"n":1,"o":2.8488,"t":"2026-10-19T20:40:00Z","v":100,"vw":2.8488},{"c":2.8331,"h":2.8331,"l":2.8331,"n":1,"o":2.8331,"t":"2026-10-19T20:50:00Z","v":100,"vw":2.8331},{"c":2.8495,"h":2.8495,"l":2.8469,"n":2,"o":2.8469,"t":"2026-10-19T21:10:00Z","v":2000,"vw":2.8482},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-10-19T21:20:00Z","v":750,"vw":2.84},{"c":2.8488,"h":2.8488,"l":2.84,"n":2,"o":2.84,"t":"2026-10-19T21:25:00Z","v":400,"vw":2.8422},{"c":2.8488,"h":2.8488,"l":2.8488,"n":1,"o":2.8488,"t":"2026-10-19T21:30:00Z","v":100,"vw":2.8488},{"c":2.8495,"h":2.8495,"l":2.8495,"n":1,"o":2.8495,"t":"2026-10-19T21:50:00Z","v":1000,"vw":2.8495},{"c":2.85,"h":2.85,"l":2.8487,"n":4,"o":2.8487,"t":"2026-10-19T22:00:00Z","v":540,"vw":2.84935},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-19T22:10:00Z","v":100,"vw":2.85},{"c":2.8495,"h":2.8495,"l":2.8495,"n":1,"o":2.8495,"t":"2026-10-19T23:05:00Z","v":100,"vw":2.8495},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-20T09:05:00Z","v":301,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-20T11:00:00Z","v":1001,"vw":2.85},{"c":2.8506,"h":2.8506,"l":2.85,"n":5,"o":2.85,"t":"2026-10-20T11:05:00Z","v":600,"vw":2.850233},{"c":2.85,"h":2.85,"l":2.85,"n":13,"o":2.85,"t":"2026-10-20T11:20:00Z","v":1753,"vw":2.85},{"c":2.8416,"h":2.8416,"l":2.8416,"n":2,"o":2.8416,"t":"2026-10-20T11:30:00Z","v":1010,"vw":2.8416},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-10-20T12:15:00Z","v":5000,"vw":2.87},{"c":2.8585,"h":2.8585,"l":2.8585,"n":1,"o":2.8585,"t":"2026-10-20T12:35:00Z","v":200,"vw":2.8585},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-10-20T13:00:00Z","v":500,"vw":2.85},{"c":2.83,"h":2.84,"l":2.83,"n":20,"o":2.84,"t":"2026-10-20T13:20:00Z","v":2346,"vw":2.834907},{"c":2.8305,"h":2.8305,"l":2.82,"n":29,"o":2.83,"t":"2026-10-20T13:25:00Z","v":6161,"vw":2.828348},{"c":2.82,"h":2.84,"l":2.81,"n":618,"o":2.82,"t":"2026-10-20T13:30:00Z","v":266236,"vw":2.821675},{"c":2.84,"h":2.855,"l":2.82,"n":695,"o":2.82,"t":"2026-10-20T13:35:00Z","v":260559,"vw":2.845577},{"c":2.85,"h":2.85,"l":2.84,"n":384,"o":2.84,"t":"2026-10-20T13:40:00Z","v":102187,"vw":2.843797},{"c":2.875,"h":2.88,"l":2.84,"n":636,"o":2.84,"t":"2026-10-20T13:45:00Z","v":182664,"vw":2.866455},{"c":2.8711,"h":2.88,"l":2.86,"n":960,"o":2.871,"t":"2026-10-20T13:50:00Z","v":226400,"vw":2.870496},{"c":2.875,"h":2.88,"l":2.87,"n":382,"o":2.875,"t":"2026-10-20T13:55:00Z","v":105768,"vw":2.873537},{"c":2.84,"h":2.88,"l":2.84,"n":604,"o":2.88,"t":"2026-10-20T14:00:00Z","v":141382,"vw":2.860532},{"c":2.845,"h":2.85,"l":2.84,"n":427,"o":2.845,"t":"2026-10-20T14:05:00Z","v":76963,"vw":2.844396},{"c":2.845,"h":2.85,"l":2.84,"n":527,"o":2.84,"t":"2026-10-20T14:10:00Z","v":111293,"vw":2.8456},{"c":2.86,"h":2.87,"l":2.84,"n":725,"o":2.8409,"t":"2026-10-20T14:15:00Z","v":146791,"vw":2.858681},{"c":2.87,"h":2.88,"l":2.86,"n":766,"o":2.865,"t":"2026-10-20T14:20:00Z","v":142861,"vw":2.866892},{"c":2.88,"h":2.88,"l":2.86,"n":354,"o":2.87,"t":"2026-10-20T14:25:00Z","v":72306,"vw":2.870291},{"c":2.875,"h":2.88,"l":2.87,"n":317,"o":2.875,"t":"2026-10-20T14:30:00Z","v":50850,"vw":2.873646},{"c":2.855,"h":2.88,"l":2.85,"n":468,"o":2.875,"t":"2026-10-20T14:35:00Z","v":188000,"vw":2.862337},{"c":2.86,"h":2.865,"l":2.85,"n":377,"o":2.855,"t":"2026-10-20T14:40:00Z","v":85238,"vw":2.857934},{"c":2.855,"h":2.87,"l":2.855,"n":519,"o":2.86,"t":"2026-10-20T14:45:00Z","v":111731,"vw":2.862305},{"c":2.85,"h":2.86,"l":2.85,"n":400,"o":2.8516,"t":"2026-10-20T14:50:00Z","v":127635,"vw":2.855596},{"c":2.85,"h":2.86,"l":2.85,"n":401,"o":2.8501,"t":"2026-10-20T14:55:00Z","v":73204,"vw":2.854874},{"c":2.84,"h":2.855,"l":2.84,"n":666,"o":2.85,"t":"2026-10-20T15:00:00Z","v":134216,"vw":2.846918},{"c":2.815,"h":2.8474,"l":2.81,"n":686,"o":2.8409,"t":"2026-10-20T15:05:00Z","v":197725,"vw":2.823213},{"c":2.8099,"h":2.825,"l":2.8,"n":740,"o":2.815,"t":"2026-10-20T15:10:00Z","v":174395,"vw":2.809463},{"c":2.81,"h":2.82,"l":2.8,"n":532,"o":2.805,"t":"2026-10-20T15:15:00Z","v":127855,"vw":2.808395},{"c":2.81,"h":2.83,"l":2.81,"n":494,"o":2.81,"t":"2026-10-20T15:20:00Z","v":85416,"vw":2.818461},{"c":2.82,"h":2.825,"l":2.8,"n":732,"o":2.815,"t":"2026-10-20T15:25:00Z","v":261198,"vw":2.814703},{"c":2.825,"h":2.83,"l":2.82,"n":387,"o":2.82,"t":"2026-10-20T15:30:00Z","v":85386,"vw":2.823532},{"c":2.835,"h":2.84,"l":2.82,"n":329,"o":2.82,"t":"2026-10-20T15:35:00Z","v":99550,"vw":2.82554},{"c":2.825,"h":2.84,"l":2.82,"n":539,"o":2.8301,"t":"2026-10-20T15:40:00Z","v":141598,"vw":2.831043},{"c":2.815,"h":2.83,"l":2.81,"n":340,"o":2.8201,"t":"2026-10-20T15:45:00Z","v":121145,"vw":2.81874},{"c":2.8101,"h":2.82,"l":2.81,"n":358,"o":2.815,"t":"2026-10-20T15:50:00Z","v":50638,"vw":2.815714},{"c":2.815,"h":2.82,"l":2.81,"n":253,"o":2.815,"t":"2026-10-20T15:55:00Z","v":36678,"vw":2.815394},{"c":2.815,"h":2.82,"l":2.81,"n":553,"o":2.815,"t":"2026-10-20T16:00:00Z","v":95530,"vw":2.812555},{"c":2.82,"h":2.83,"l":2.81,"n":754,"o":2.81,"t":"2026-10-20T16:05:00Z","v":222468,"vw":2.817288},{"c":2.835,"h":2.84,"l":2.82,"n":479,"o":2.82,"t":"2026-10-20T16:10:00Z","v":89982,"vw":2.833508},{"c":2.8302,"h":2.85,"l":2.83,"n":430,"o":2.835,"t":"2026-10-20T16:15:00Z","v":420991,"vw":2.839617},{"c":2.81,"h":2.835,"l":2.81,"n":598,"o":2.8315,"t":"2026-10-20T16:20:00Z","v":210927,"vw":2.822858},{"c":2.81,"h":2.82,"l":2.81,"n":285,"o":2.82,"t":"2026-10-20T16:25:00Z","v":51437,"vw":2.813321},{"c":2.835,"h":2.84,"l":2.81,"n":505,"o":2.81,"t":"2026-10-20T16:30:00Z","v":153828,"vw":2.823843},{"c":2.83,"h":2.835,"l":2.82,"n":522,"o":2.835,"t":"2026-10-20T16:35:00Z","v":203383,"vw":2.828985},{"c":2.83,"h":2.84,"l":2.825,"n":497,"o":2.83,"t":"2026-10-20T16:40:00Z","v":109067,"vw":2.833245},{"c":2.83,"h":2.84,"l":2.83,"n":586,"o":2.83,"t":"2026-10-20T16:45:00Z","v":156533,"vw":2.835971},{"c":2.835,"h":2.84,"l":2.83,"n":479,"o":2.835,"t":"2026-10-20T16:50:00Z","v":96663,"vw":2.835599},{"c":2.835,"h":2.84,"l":2.83,"n":359,"o":2.835,"t":"2026-10-20T16:55:00Z","v":64855,"vw":2.835067},{"c":2.83,"h":2.84,"l":2.83,"n":419,"o":2.84,"t":"2026-10-20T17:00:00Z","v":62696,"vw":2.837447},{"c":2.835,"h":2.85,"l":2.83,"n":455,"o":2.835,"t":"2026-10-20T17:05:00Z","v":113557,"vw":2.840079},{"c":2.835,"h":2.84,"l":2.83,"n":313,"o":2.835,"t":"2026-10-20T17:10:00Z","v":72957,"vw":2.836663},{"c":2.835,"h":2.84,"l":2.83,"n":357,"o":2.83,"t":"2026-10-20T17:15:00Z","v":44268,"vw":2.835534},{"c":2.835,"h":2.84,"l":2.83,"n":361,"o":2.84,"t":"2026-10-20T17:20:00Z","v":87733,"vw":2.834633},{"c":2.825,"h":2.84,"l":2.82,"n":550,"o":2.83,"t":"2026-10-20T17:25:00Z","v":296465,"vw":2.826733},{"c":2.82,"h":2.835,"l":2.82,"n":618,"o":2.8201,"t":"2026-10-20T17:30:00Z","v":466439,"vw":2.828614},{"c":2.81,"h":2.83,"l":2.81,"n":414,"o":2.8214,"t":"2026-10-20T17:35:00Z","v":110987,"vw":2.818284},{"c":2.815,"h":2.82,"l":2.81,"n":290,"o":2.81,"t":"2026-10-20T17:40:00Z","v":58822,"vw":2.812888},{"c":2.815,"h":2.82,"l":2.81,"n":306,"o":2.81,"t":"2026-10-20T17:45:00Z","v":46675,"vw":2.814091},{"c":2.815,"h":2.82,"l":2.81,"n":321,"o":2.815,"t":"2026-10-20T17:50:00Z","v":73071,"vw":2.817611},{"c":2.82,"h":2.82,"l":2.81,"n":253,"o":2.82,"t":"2026-10-20T17:55:00Z","v":42756,"vw":2.81813},{"c":2.815,"h":2.83,"l":2.81,"n":551,"o":2.8199,"t":"2026-10-20T18:00:00Z","v":114972,"vw":2.820033},{"c":2.815,"h":2.82,"l":2.81,"n":327,"o":2.815,"t":"2026-10-20T18:05:00Z","v":88647,"vw":2.817561},{"c":2.805,"h":2.815,"l":2.8,"n":437,"o":2.81,"t":"2026-10-20T18:10:00Z","v":218122,"vw":2.805364},{"c":2.8022,"h":2.81,"l":2.8,"n":326,"o":2.805,"t":"2026-10-20T18:15:00Z","v":58981,"vw":2.802268},{"c":2.7901,"h":2.81,"l":2.79,"n":752,"o":2.805,"t":"2026-10-20T18:20:00Z","v":227530,"vw":2.799363},{"c":2.79,"h":2.8,"l":2.79,"n":280,"o":2.8,"t":"2026-10-20T18:25:00Z","v":43970,"vw":2.794731},{"c":2.795,"h":2.8,"l":2.79,"n":415,"o":2.79,"t":"2026-10-20T18:30:00Z","v":64338,"vw":2.792035},{"c":2.79,"h":2.8,"l":2.79,"n":517,"o":2.79,"t":"2026-10-20T18:35:00Z","v":131992,"vw":2.792159},{"c":2.78,"h":2.8,"l":2.78,"n":688,"o":2.79,"t":"2026-10-20T18:40:00Z","v":189958,"vw":2.789269},{"c":2.785,"h":2.79,"l":2.78,"n":300,"o":2.78,"t":"2026-10-20T18:45:00Z","v":53070,"vw":2.783239},{"c":2.7873,"h":2.79,"l":2.78,"n":289,"o":2.785,"t":"2026-10-20T18:50:00Z","v":43774,"vw":2.78506},{"c":2.785,"h":2.79,"l":2.78,"n":382,"o":2.785,"t":"2026-10-20T18:55:00Z","v":67401,"vw":2.785334},{"c":2.77,"h":2.79,"l":2.77,"n":646,"o":2.7803,"t":"2026-10-20T19:00:00Z","v":415464,"vw":2.777315},{"c":2.775,"h":2.78,"l":2.77,"n":368,"o":2.775,"t":"2026-10-20T19:05:00Z","v":155009,"vw":2.776743},{"c":2.775,"h":2.78,"l":2.77,"n":459,"o":2.775,"t":"2026-10-20T19:10:00Z","v":114894,"vw":2.775121},{"c":2.775,"h":2.78,"l":2.77,"n":366,"o":2.775,"t":"2026-10-20T19:15:00Z","v":68346,"vw":2.77552},{"c":2.77,"h":2.78,"l":2.77,"n":364,"o":2.775,"t":"2026-10-20T19:20:00Z","v":46032,"vw":2.774589},{"c":2.775,"h":2.78,"l":2.77,"n":505,"o":2.77,"t":"2026-10-20T19:25:00Z","v":67561,"vw":2.772908},{"c":2.77,"h":2.7868,"l":2.77,"n":758,"o":2.775,"t":"2026-10-20T19:30:00Z","v":389168,"vw":2.77856},{"c":2.76,"h":2.78,"l":2.76,"n":867,"o":2.78,"t":"2026-10-20T19:35:00Z","v":240333,"vw":2.769842},{"c":2.765,"h":2.78,"l":2.76,"n":1052,"o":2.765,"t":"2026-10-20T19:40:00Z","v":587613,"vw":2.773081},{"c":2.76,"h":2.77,"l":2.75,"n":1129,"o":2.765,"t":"2026-10-20T19:45:00Z","v":366008,"vw":2.759175},{"c":2.74,"h":2.77,"l":2.74,"n":1241,"o":2.765,"t":"2026-10-20T19:50:00Z","v":490173,"vw":2.755965},{"c":2.735,"h":2.75,"l":2.725,"n":3169,"o":2.745,"t":"2026-10-20T19:55:00Z","v":1263810,"vw":2.735323},{"c":2.75,"h":2.75,"l":2.73,"n":60,"o":2.74,"t":"2026-10-20T20:00:00Z","v":1642264,"vw":2.740103},{"c":2.74,"h":2.75,"l":2.74,"n":2,"o":2.75,"t":"2026-10-20T20:05:00Z","v":2500,"vw":2.742},{"c":2.75,"h":2.75,"l":2.75,"n":7,"o":2.75,"t":"2026-10-20T20:10:00Z","v":106,"vw":2.75},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-20T20:15:00Z","v":250,"vw":2.77},{"c":2.75,"h":2.754,"l":2.75,"n":4,"o":2.75,"t":"2026-10-20T20:20:00Z","v":6801,"vw":2.751882},{"c":2.75,"h":2.75,"l":2.75,"n":4,"o":2.75,"t":"2026-10-20T20:25:00Z","v":1275,"vw":2.75},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-20T20:30:00Z","v":1500,"vw":2.76},{"c":2.75,"h":2.75,"l":2.75,"n":4,"o":2.75,"t":"2026-10-20T20:35:00Z","v":970,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-20T20:45:00Z","v":1990,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":5,"o":2.75,"t":"2026-10-20T20:50:00Z","v":802,"vw":2.75},{"c":2.75,"h":2.75,"l":2.7485,"n":2,"o":2.7485,"t":"2026-10-20T20:55:00Z","v":423,"vw":2.749202},{"c":2.7623,"h":2.7623,"l":2.7623,"n":1,"o":2.7623,"t":"2026-10-20T21:00:00Z","v":100,"vw":2.7623},{"c":2.75,"h":2.75,"l":2.75,"n":3,"o":2.75,"t":"2026-10-20T21:05:00Z","v":943,"vw":2.75},{"c":2.75,"h":2.75,"l":2.7489,"n":2,"o":2.7489,"t":"2026-10-20T21:10:00Z","v":200,"vw":2.74945},{"c":2.75,"h":2.75,"l":2.74,"n":22,"o":2.74,"t":"2026-10-20T21:15:00Z","v":1738,"vw":2.743602},{"c":2.77,"h":2.77,"l":2.77,"n":4,"o":2.77,"t":"2026-10-20T21:25:00Z","v":270,"vw":2.77},{"c":2.7695,"h":2.7695,"l":2.7695,"n":1,"o":2.7695,"t":"2026-10-20T21:40:00Z","v":500,"vw":2.7695},{"c":2.7685,"h":2.7685,"l":2.7685,"n":1,"o":2.7685,"t":"2026-10-20T21:55:00Z","v":1000,"vw":2.7685},{"c":2.7603,"h":2.7603,"l":2.7603,"n":2,"o":2.7603,"t":"2026-10-20T22:00:00Z","v":1002,"vw":2.7603},{"c":2.77,"h":2.77,"l":2.7699,"n":2,"o":2.7699,"t":"2026-10-20T22:10:00Z","v":7632,"vw":2.76995},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-20T22:45:00Z","v":250,"vw":2.77},{"c":2.7699,"h":2.7699,"l":2.7699,"n":2,"o":2.7699,"t":"2026-10-20T22:50:00Z","v":303,"vw":2.7699},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-20T23:05:00Z","v":100,"vw":2.77},{"c":2.77,"h":2.77,"l":2.7696,"n":2,"o":2.7696,"t":"2026-10-20T23:20:00Z","v":200,"vw":2.7698},{"c":2.76,"h":2.76,"l":2.76,"n":8,"o":2.76,"t":"2026-10-20T23:25:00Z","v":615,"vw":2.76},{"c":2.7597,"h":2.7597,"l":2.758,"n":2,"o":2.758,"t":"2026-10-20T23:30:00Z","v":4124,"vw":2.758206},{"c":2.758,"h":2.758,"l":2.758,"n":2,"o":2.758,"t":"2026-10-20T23:35:00Z","v":900,"vw":2.758},{"c":2.7597,"h":2.7597,"l":2.7597,"n":1,"o":2.7597,"t":"2026-10-20T23:40:00Z","v":500,"vw":2.7597},{"c":2.76,"h":2.76,"l":2.7598,"n":3,"o":2.7598,"t":"2026-10-20T23:45:00Z","v":1675,"vw":2.75991},{"c":2.75,"h":2.75,"l":2.75,"n":3,"o":2.75,"t":"2026-10-21T08:15:00Z","v":1250,"vw":2.75},{"c":2.7693,"h":2.7693,"l":2.7693,"n":1,"o":2.7693,"t":"2026-10-21T09:15:00Z","v":380,"vw":2.7693},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-21T10:35:00Z","v":850,"vw":2.75},{"c":2.76,"h":2.76,"l":2.75,"n":14,"o":2.75,"t":"2026-10-21T11:00:00Z","v":1717,"vw":2.758021},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-21T11:05:00Z","v":100,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":5,"o":2.76,"t":"2026-10-21T11:50:00Z","v":1000,"vw":2.76},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-21T11:55:00Z","v":1000,"vw":2.75},{"c":2.7531,"h":2.7531,"l":2.7531,"n":1,"o":2.7531,"t":"2026-10-21T12:10:00Z","v":100,"vw":2.7531},{"c":2.7405,"h":2.7405,"l":2.7405,"n":2,"o":2.7405,"t":"2026-10-21T12:30:00Z","v":140,"vw":2.7405},{"c":2.749,"h":2.749,"l":2.749,"n":1,"o":2.749,"t":"2026-10-21T12:35:00Z","v":200,"vw":2.749},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-21T12:40:00Z","v":100,"vw":2.74},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-21T12:50:00Z","v":100,"vw":2.75},{"c":2.74,"h":2.74,"l":2.74,"n":14,"o":2.74,"t":"2026-10-21T12:55:00Z","v":20743,"vw":2.74},{"c":2.75,"h":2.75,"l":2.74,"n":5,"o":2.74,"t":"2026-10-21T13:00:00Z","v":1240,"vw":2.743043},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-21T13:10:00Z","v":500,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":8,"o":2.75,"t":"2026-10-21T13:15:00Z","v":8855,"vw":2.75},{"c":2.7639,"h":2.7639,"l":2.7639,"n":1,"o":2.7639,"t":"2026-10-21T13:20:00Z","v":1000,"vw":2.7639},{"c":2.745,"h":2.76,"l":2.715,"n":508,"o":2.75,"t":"2026-10-21T13:30:00Z","v":366692,"vw":2.739465},{"c":2.74,"h":2.75,"l":2.74,"n":214,"o":2.7402,"t":"2026-10-21T13:35:00Z","v":71218,"vw":2.746234},{"c":2.72,"h":2.7491,"l":2.72,"n":542,"o":2.74,"t":"2026-10-21T13:40:00Z","v":132205,"vw":2.736134},{"c":2.735,"h":2.74,"l":2.72,"n":338,"o":2.725,"t":"2026-10-21T13:45:00Z","v":70853,"vw":2.725374},{"c":2.7291,"h":2.74,"l":2.72,"n":432,"o":2.73,"t":"2026-10-21T13:50:00Z","v":75259,"vw":2.729501},{"c":2.7301,"h":2.74,"l":2.72,"n":641,"o":2.73,"t":"2026-10-21T13:55:00Z","v":145791,"vw":2.731558},{"c":2.725,"h":2.735,"l":2.72,"n":820,"o":2.73,"t":"2026-10-21T14:00:00Z","v":132823,"vw":2.724259},{"c":2.7086,"h":2.725,"l":2.7,"n":870,"o":2.72,"t":"2026-10-21T14:05:00Z","v":200045,"vw":2.709228},{"c":2.7099,"h":2.71,"l":2.7,"n":250,"o":2.7,"t":"2026-10-21T14:10:00Z","v":87781,"vw":2.702841},{"c":2.7,"h":2.71,"l":2.7,"n":302,"o":2.705,"t":"2026-10-21T14:15:00Z","v":84822,"vw":2.704098},{"c":2.71,"h":2.72,"l":2.7,"n":500,"o":2.7,"t":"2026-10-21T14:20:00Z","v":104457,"vw":2.706371},{"c":2.71,"h":2.72,"l":2.7,"n":514,"o":2.7199,"t":"2026-10-21T14:25:00Z","v":162399,"vw":2.706449},{"c":2.705,"h":2.71,"l":2.7,"n":265,"o":2.7012,"t":"2026-10-21T14:30:00Z","v":43177,"vw":2.704968},{"c":2.71,"h":2.71,"l":2.7,"n":308,"o":2.71,"t":"2026-10-21T14:35:00Z","v":65155,"vw":2.706807},{"c":2.705,"h":2.71,"l":2.7,"n":292,"o":2.71,"t":"2026-10-21T14:40:00Z","v":37786,"vw":2.70394},{"c":2.73,"h":2.73,"l":2.7,"n":463,"o":2.71,"t":"2026-10-21T14:45:00Z","v":220861,"vw":2.710619},{"c":2.7,"h":2.7299,"l":2.7,"n":518,"o":2.7284,"t":"2026-10-21T14:50:00Z","v":99206,"vw":2.712626},{"c":2.69,"h":2.71,"l":2.685,"n":1229,"o":2.7,"t":"2026-10-21T14:55:00Z","v":332911,"vw":2.693981},{"c":2.695,"h":2.7,"l":2.69,"n":708,"o":2.69,"t":"2026-10-21T15:00:00Z","v":165692,"vw":2.691563},{"c":2.695,"h":2.7,"l":2.69,"n":337,"o":2.69,"t":"2026-10-21T15:05:00Z","v":54755,"vw":2.695715},{"c":2.685,"h":2.7,"l":2.68,"n":584,"o":2.695,"t":"2026-10-21T15:10:00Z","v":141684,"vw":2.68638},{"c":2.665,"h":2.69,"l":2.66,"n":684,"o":2.685,"t":"2026-10-21T15:15:00Z","v":312422,"vw":2.676312},{"c":2.675,"h":2.68,"l":2.66,"n":779,"o":2.6674,"t":"2026-10-21T15:20:00Z","v":452489,"vw":2.670737},{"c":2.68,"h":2.68,"l":2.67,"n":421,"o":2.67,"t":"2026-10-21T15:25:00Z","v":157386,"vw":2.677723},{"c":2.68,"h":2.68,"l":2.67,"n":279,"o":2.675,"t":"2026-10-21T15:30:00Z","v":75591,"vw":2.674619},{"c":2.655,"h":2.68,"l":2.65,"n":694,"o":2.675,"t":"2026-10-21T15:35:00Z","v":210832,"vw":2.662965},{"c":2.6519,"h":2.66,"l":2.65,"n":540,"o":2.655,"t":"2026-10-21T15:40:00Z","v":80795,"vw":2.655036},{"c":2.6617,"h":2.67,"l":2.65,"n":701,"o":2.655,"t":"2026-10-21T15:45:00Z","v":398354,"vw":2.656325},{"c":2.675,"h":2.68,"l":2.66,"n":577,"o":2.6601,"t":"2026-10-21T15:50:00Z","v":162270,"vw":2.669531},{"c":2.6711,"h":2.68,"l":2.67,"n":740,"o":2.67,"t":"2026-10-21T15:55:00Z","v":120607,"vw":2.673966},{"c":2.67,"h":2.68,"l":2.67,"n":961,"o":2.67,"t":"2026-10-21T16:00:00Z","v":183014,"vw":2.672271},{"c":2.67,"h":2.68,"l":2.665,"n":1101,"o":2.67,"t":"2026-10-21T16:05:00Z","v":223165,"vw":2.670951},{"c":2.675,"h":2.68,"l":2.67,"n":561,"o":2.67,"t":"2026-10-21T16:10:00Z","v":138740,"vw":2.675697},{"c":2.7001,"h":2.7199,"l":2.675,"n":687,"o":2.675,"t":"2026-10-21T16:15:00Z","v":339622,"vw":2.700722},{"c":2.72,"h":2.72,"l":2.7,"n":531,"o":2.705,"t":"2026-10-21T16:20:00Z","v":285108,"vw":2.708916},{"c":2.7201,"h":2.7289,"l":2.71,"n":630,"o":2.71,"t":"2026-10-21T16:25:00Z","v":230981,"vw":2.716471},{"c":2.725,"h":2.73,"l":2.72,"n":337,"o":2.72,"t":"2026-10-21T16:30:00Z","v":90199,"vw":2.723212},{"c":2.73,"h":2.73,"l":2.71,"n":381,"o":2.725,"t":"2026-10-21T16:35:00Z","v":251875,"vw":2.720414},{"c":2.72,"h":2.73,"l":2.715,"n":637,"o":2.725,"t":"2026-10-21T16:40:00Z","v":174882,"vw":2.720651},{"c":2.7101,"h":2.73,"l":2.7101,"n":880,"o":2.7212,"t":"2026-10-21T16:45:00Z","v":343659,"vw":2.720277},{"c":2.71,"h":2.72,"l":2.7,"n":486,"o":2.7123,"t":"2026-10-21T16:50:00Z","v":77357,"vw":2.710995},{"c":2.7,"h":2.71,"l":2.7,"n":337,"o":2.7001,"t":"2026-10-21T16:55:00Z","v":79700,"vw":2.700999},{"c":2.675,"h":2.705,"l":2.67,"n":648,"o":2.7011,"t":"2026-10-21T17:00:00Z","v":325123,"vw":2.686439},{"c":2.6677,"h":2.68,"l":2.66,"n":433,"o":2.678,"t":"2026-10-21T17:05:00Z","v":152074,"vw":2.672259},{"c":2.66,"h":2.67,"l":2.66,"n":328,"o":2.665,"t":"2026-10-21T17:10:00Z","v":49382,"vw":2.664006},{"c":2.675,"h":2.68,"l":2.66,"n":615,"o":2.665,"t":"2026-10-21T17:15:00Z","v":201557,"vw":2.669536},{"c":2.6756,"h":2.68,"l":2.67,"n":572,"o":2.67,"t":"2026-10-21T17:20:00Z","v":120175,"vw":2.673872},{"c":2.7,"h":2.7,"l":2.67,"n":821,"o":2.675,"t":"2026-10-21T17:25:00Z","v":245945,"vw":2.682364},{"c":2.695,"h":2.71,"l":2.69,"n":629,"o":2.7,"t":"2026-10-21T17:30:00Z","v":203103,"vw":2.698861},{"c":2.695,"h":2.7,"l":2.685,"n":465,"o":2.6901,"t":"2026-10-21T17:35:00Z","v":111126,"vw":2.691356},{"c":2.6901,"h":2.7,"l":2.69,"n":269,"o":2.6952,"t":"2026-10-21T17:40:00Z","v":55496,"vw":2.694928},{"c":2.7,"h":2.7,"l":2.69,"n":107,"o":2.7,"t":"2026-10-21T17:45:00Z","v":22171,"vw":2.694731}],"history":[{"c":4.73,"h":4.965,"l":4.72,"n":24067,"o":4.96,"t":"2024-10-21T04:00:00Z","v":8278010,"vw":4.805548},{"c":4.71,"h":4.77,"l":4.68,"n":16465,"o":4.74,"t":"2024-10-22T04:00:00Z","v":4647738,"vw":4.713461},{"c":4.72,"h":4.74,"l":4.62,"n":18930,"o":4.7,"t":"2024-10-23T04:00:00Z","v":6257357,"vw":4.68187},{"c":4.93,"h":4.9687,"l":4.74,"n":29748,"o":4.78,"t":"2024-10-24T04:00:00Z","v":12346249,"vw":4.874024},{"c":4.62,"h":5.03,"l":4.6,"n":26486,"o":4.93,"t":"2024-10-25T04:00:00Z","v":9984086,"vw":4.762877},{"c":4.66,"h":4.69,"l":4.57,"n":23431,"o":4.66,"t":"2024-10-28T04:00:00Z","v":7479681,"vw":4.633247},{"c":4.66,"h":4.69,"l":4.52,"n":23735,"o":4.65,"t":"2024-10-29T04:00:00Z","v":10844306,"vw":4.612976},{"c":4.71,"h":4.78,"l":4.6,"n":15926,"o":4.62,"t":"2024-10-30T04:00:00Z","v":6536148,"vw":4.731817},{"c":4.63,"h":4.765,"l":4.6,"n":17230,"o":4.71,"t":"2024-10-31T04:00:00Z","v":7413920,"vw":4.658134},{"c":4.51,"h":4.68,"l":4.5,"n":24320,"o":4.66,"t":"2024-11-01T04:00:00Z","v":9569847,"vw":4.537185},{"c":4.63,"h":4.65,"l":4.48,"n":18135,"o":4.51,"t":"2024-11-04T05:00:00Z","v":7156963,"vw":4.597569},{"c":4.56,"h":4.615,"l":4.46,"n":23634,"o":4.6,"t":"2024-11-05T05:00:00Z","v":7833690,"vw":4.524846},{"c":4.59,"h":4.68,"l":4.44,"n":35294,"o":4.58,"t":"2024-11-06T05:00:00Z","v":12197006,"vw":4.574709},{"c":4.54,"h":4.65,"l":4.165,"n":71516,"o":4.38,"t":"2024-11-07T05:00:00Z","v":28738062,"vw":4.377788},{"c":4.91,"h":4.9893,"l":4.61,"n":47834,"o":4.65,"t":"2024-11-08T05:00:00Z","v":20593513,"vw":4.83566},{"c":4.53,"h":4.95,"l":4.51,"n":38385,"o":4.95,"t":"2024-11-11T05:00:00Z","v":14799396,"vw":4.641207},{"c":4.35,"h":4.5,"l":4.31,"n":29698,"o":4.5,"t":"2024-11-12T05:00:00Z","v":12531622,"vw":4.381923},{"c":4.4,"h":4.465,"l":4.32,"n":25271,"o":4.35,"t":"2024-11-13T05:00:00Z","v":10952774,"vw":4.375755},{"c":4.28,"h":4.4201,"l":4.28,"n":26456,"o":4.42,"t":"2024-11-14T05:00:00Z","v":10570565,"vw":4.332299},{"c":4.31,"h":4.38,"l":4.27,"n":20958,"o":4.29,"t":"2024-11-15T05:00:00Z","v":6835844,"vw":4.320458},{"c":4.21,"h":4.285,"l":4.19,"n":23738,"o":4.27,"t":"2024-11-18T05:00:00Z","v":9417864,"vw":4.22621},{"c":4.33,"h":4.365,"l":4.18,"n":20452,"o":4.21,"t":"2024-11-19T05:00:00Z","v":10739016,"vw":4.262029},{"c":4.26,"h":4.31,"l":4.12,"n":24225,"o":4.28,"t":"2024-11-20T05:00:00Z","v":11407757,"vw":4.190221},{"c":4.24,"h":4.36,"l":4.19,"n":21920,"o":4.25,"t":"2024-11-21T05:00:00Z","v":10895336,"vw":4.268089},{"c":4.31,"h":4.38,"l":4.23,"n":25210,"o":4.25,"t":"2024-11-22T05:00:00Z","v":9841341,"vw":4.310571},{"c":4.48,"h":4.61,"l":4.35,"n":30827,"o":4.35,"t":"2024-11-25T05:00:00Z","v":16225614,"vw":4.495515},{"c":4.26,"h":4.48,"l":4.21,"n":26162,"o":4.48,"t":"2024-11-26T05:00:00Z","v":15392075,"vw":4.278737},{"c":4.33,"h":4.36,"l":4.225,"n":19726,"o":4.305,"t":"2024-11-27T05:00:00Z","v":9099903,"vw":4.284723},{"c":4.39,"h":4.41,"l":4.28,"n":15737,"o":4.3,"t":"2024-11-29T05:00:00Z","v":7337961,"vw":4.358454},{"c":4.28,"h":4.35,"l":4.2,"n":28048,"o":4.35,"t":"2024-12-02T05:00:00Z","v":13772793,"vw":4.259853},{"c":4.24,"h":4.3,"l":4.22,"n":17470,"o":4.25,"t":"2024-12-03T05:00:00Z","v":8937987,"vw":4.247245},{"c":4.2,"h":4.285,"l":4.2,"n":20387,"o":4.26,"t":"2024-12-04T05:00:00Z","v":8017953,"vw":4.219248},{"c":4.14,"h":4.23,"l":4.13,"n":21648,"o":4.21,"t":"2024-12-05T05:00:00Z","v":8962418,"vw":4.161471},{"c":4.14,"h":4.24,"l":4.03,"n":28826,"o":4.19,"t":"2024-12-06T05:00:00Z","v":11359266,"vw":4.130227},{"c":4.18,"h":4.24,"l":4.1298,"n":29379,"o":4.17,"t":"2024-12-09T05:00:00Z","v":11828151,"vw":4.190462},{"c":4.1,"h":4.21,"l":4.09,"n":27864,"o":4.17,"t":"2024-12-10T05:00:00Z","v":9976451,"vw":4.144478},{"c":4.11,"h":4.195,"l":4.08,"n":27399,"o":4.12,"t":"2024-12-11T05:00:00Z","v":14499418,"vw":4.141675},{"c":4.04,"h":4.09,"l":3.96,"n":27461,"o":4.05,"t":"2024-12-12T05:00:00Z","v":11937151,"vw":4.018317},{"c":3.98,"h":4.01,"l":3.83,"n":32712,"o":3.97,"t":"2024-12-13T05:00:00Z","v":11984686,"vw":3.941064},{"c":3.9,"h":3.96,"l":3.87,"n":35652,"o":3.95,"t":"2024-12-16T05:00:00Z","v":15336464,"vw":3.907459},{"c":3.97,"h":3.99,"l":3.81,"n":34672,"o":3.87,"t":"2024-12-17T05:00:00Z","v":14055909,"vw":3.912505},{"c":3.92,"h":4.15,"l":3.91,"n":33131,"o":3.94,"t":"2024-12-18T05:00:00Z","v":20321930,"vw":4.004731},{"c":3.76,"h":3.975,"l":3.76,"n":44190,"o":3.95,"t":"2024-12-19T05:00:00Z","v":18522550,"vw":3.833296},{"c":3.86,"h":3.89,"l":3.72,"n":28623,"o":3.73,"t":"2024-12-20T05:00:00Z","v":22936000,"vw":3.845946},{"c":3.83,"h":3.9,"l":3.72,"n":29993,"o":3.84,"t":"2024-12-23T05:00:00Z","v":13386160,"vw":3.794497},{"c":3.77,"h":3.8,"l":3.71,"n":13732,"o":3.8,"t":"2024-12-24T05:00:00Z","v":6111821,"vw":3.739282},{"c":3.76,"h":3.76,"l":3.66,"n":20178,"o":3.73,"t":"2024-12-26T05:00:00Z","v":11079836,"vw":3.713164},{"c":3.73,"h":3.78,"l":3.685,"n":18601,"o":3.71,"t":"2024-12-27T05:00:00Z","v":9788977,"vw":3.737978},{"c":3.72,"h":3.74,"l":3.625,"n":22930,"o":3.66,"t":"2024-12-30T05:00:00Z","v":14557974,"vw":3.687829},{"c":3.95,"h":4,"l":3.72,"n":28028,"o":3.73,"t":"2024-12-31T05:00:00Z","v":18792545,"vw":3.910478},{"c":4.02,"h":4.0656,"l":3.93,"n":32149,"o":3.97,"t":"2025-01-02T05:00:00Z","v":13579248,"vw":4.003102},{"c":4.15,"h":4.19,"l":3.99,"n":21149,"o":4.05,"t":"2025-01-03T05:00:00Z","v":9154362,"vw":4.138374},{"c":3.99,"h":4.27,"l":3.97,"n":28471,"o":4.17,"t":"2025-01-06T05:00:00Z","v":11927687,"vw":4.110106},{"c":3.92,"h":4.11,"l":3.865,"n":17012,"o":4.02,"t":"2025-01-07T05:00:00Z","v":8296177,"vw":3.926791},{"c":3.91,"h":4.04,"l":3.68,"n":35257,"o":3.89,"t":"2025-01-08T05:00:00Z","v":16127566,"vw":3.889234},{"c":3.83,"h":3.86,"l":3.7,"n":41288,"o":3.86,"t":"2025-01-10T05:00:00Z","v":27853799,"vw":3.785723},{"c":3.91,"h":3.9399,"l":3.51,"n":41936,"o":3.71,"t":"2025-01-13T05:00:00Z","v":21130386,"vw":3.762027},{"c":4.03,"h":4.13,"l":3.92,"n":35721,"o":3.94,"t":"2025-01-14T05:00:00Z","v":16057443,"vw":4.039055},{"c":4.13,"h":4.23,"l":4.1,"n":23071,"o":4.1,"t":"2025-01-15T05:00:00Z","v":9509979,"vw":4.153409},{"c":4,"h":4.1275,"l":3.96,"n":21655,"o":4.12,"t":"2025-01-16T05:00:00Z","v":8284753,"vw":4.011055},{"c":4.09,"h":4.12,"l":3.93,"n":28991,"o":4,"t":"2025-01-17T05:00:00Z","v":13585086,"vw":4.033398},{"c":4.33,"h":4.41,"l":4.13,"n":31041,"o":4.15,"t":"2025-01-21T05:00:00Z","v":17244392,"vw":4.294852},{"c":4.34,"h":4.38,"l":4.27,"n":20665,"o":4.32,"t":"2025-01-22T05:00:00Z","v":8794892,"vw":4.337154},{"c":4.57,"h":4.59,"l":4.25,"n":33652,"o":4.34,"t":"2025-01-23T05:00:00Z","v":13805442,"vw":4.494253},{"c":4.69,"h":4.76,"l":4.55,"n":33086,"o":4.57,"t":"2025-01-24T05:00:00Z","v":17651184,"vw":4.677308},{"c":4.65,"h":4.89,"l":4.6,"n":30283,"o":4.62,"t":"2025-01-27T05:00:00Z","v":12638668,"vw":4.72611},{"c":4.45,"h":4.63,"l":4.44,"n":21440,"o":4.61,"t":"2025-01-28T05:00:00Z","v":9551271,"vw":4.501026},{"c":4.4,"h":4.83,"l":4.25,"n":43471,"o":4.65,"t":"2025-01-29T05:00:00Z","v":24039276,"vw":4.394911},{"c":4.7,"h":4.93,"l":4.42,"n":50186,"o":4.45,"t":"2025-01-30T05:00:00Z","v":25911129,"vw":4.754715},{"c":4.69,"h":4.84,"l":4.59,"n":31234,"o":4.78,"t":"2025-01-31T05:00:00Z","v":16622867,"vw":4.675422},{"c":4.8,"h":4.83,"l":4.57,"n":27461,"o":4.61,"t":"2025-02-03T05:00:00Z","v":16607774,"vw":4.727627},{"c":4.77,"h":4.9,"l":4.77,"n":26687,"o":4.78,"t":"2025-02-04T05:00:00Z","v":11121756,"vw":4.834894},{"c":4.79,"h":4.85,"l":4.72,"n":19341,"o":4.8,"t":"2025-02-05T05:00:00Z","v":9586579,"vw":4.796208},{"c":4.89,"h":4.92,"l":4.76,"n":25466,"o":4.8,"t":"2025-02-06T05:00:00Z","v":15660223,"vw":4.849139},{"c":4.77,"h":4.87,"l":4.76,"n":18592,"o":4.82,"t":"2025-02-07T05:00:00Z","v":6679890,"vw":4.796628},{"c":4.79,"h":4.85,"l":4.73,"n":15043,"o":4.85,"t":"2025-02-10T05:00:00Z","v":6546286,"vw":4.774561},{"c":4.75,"h":4.8,"l":4.71,"n":14943,"o":4.79,"t":"2025-02-11T05:00:00Z","v":5608068,"vw":4.745231},{"c":4.7,"h":4.78,"l":4.658,"n":13797,"o":4.69,"t":"2025-02-12T05:00:00Z","v":4693848,"vw":4.730403},{"c":4.84,"h":4.96,"l":4.72,"n":18304,"o":4.74,"t":"2025-02-13T05:00:00Z","v":7284334,"vw":4.856336},{"c":4.95,"h":4.953,"l":4.84,"n":17245,"o":4.86,"t":"2025-02-14T05:00:00Z","v":6390745,"vw":4.924923},{"c":5.02,"h":5.1,"l":4.9412,"n":28003,"o":4.95,"t":"2025-02-18T05:00:00Z","v":9468254,"vw":5.026093},{"c":5.02,"h":5.05,"l":4.93,"n":20448,"o":4.94,"t":"2025-02-19T05:00:00Z","v":6384623,"vw":5.009284},{"c":4.99,"h":5.045,"l":4.98,"n":17516,"o":5.02,"t":"2025-02-20T05:00:00Z","v":6052511,"vw":5.003407},{"c":4.87,"h":5.05,"l":4.83,"n":21563,"o":5.02,"t":"2025-02-21T05:00:00Z","v":7783452,"vw":4.922209},{"c":4.85,"h":4.905,"l":4.78,"n":21076,"o":4.87,"t":"2025-02-24T05:00:00Z","v":7967000,"vw":4.859253},{"c":4.81,"h":4.855,"l":4.75,"n":18889,"o":4.84,"t":"2025-02-25T05:00:00Z","v":6762500,"vw":4.80533},{"c":4.77,"h":4.86,"l":4.75,"n":21582,"o":4.84,"t":"2025-02-26T05:00:00Z","v":7056313,"vw":4.787676},{"c":5.58,"h":5.59,"l":4.95,"n":68674,"o":4.97,"t":"2025-02-27T05:00:00Z","v":30891614,"vw":5.302536},{"c":5.9,"h":5.94,"l":5.55,"n":78268,"o":5.55,"t":"2025-02-28T05:00:00Z","v":37748917,"vw":5.834414},{"c":5.78,"h":6,"l":5.7,"n":49717,"o":5.97,"t":"2025-03-03T05:00:00Z","v":24331545,"vw":5.807217},{"c":5.64,"h":5.78,"l":5.47,"n":39419,"o":5.75,"t":"2025-03-04T05:00:00Z","v":15843971,"vw":5.625576},{"c":5.73,"h":5.76,"l":5.5607,"n":20681,"o":5.66,"t":"2025-03-05T05:00:00Z","v":8489414,"vw":5.667025},{"c":5.65,"h":5.7193,"l":5.54,"n":23703,"o":5.67,"t":"2025-03-06T05:00:00Z","v":12508899,"vw":5.62453},{"c":6.02,"h":6.11,"l":5.66,"n":42454,"o":5.66,"t":"2025-03-07T05:00:00Z","v":17498078,"vw":5.99906},{"c":5.87,"h":6.11,"l":5.77,"n":35624,"o":5.92,"t":"2025-03-10T04:00:00Z","v":14958192,"vw":5.972927},{"c":5.7,"h":5.94,"l":5.605,"n":33211,"o":5.86,"t":"2025-03-11T04:00:00Z","v":11054004,"vw":5.707626},{"c":5.97,"h":6.035,"l":5.83,"n":28396,"o":5.9,"t":"2025-03-12T04:00:00Z","v":11062772,"vw":5.958106},{"c":5.82,"h":6.11,"l":5.8,"n":21315,"o":6,"t":"2025-03-13T04:00:00Z","v":8389015,"vw":5.9032},{"c":5.87,"h":5.915,"l":5.81,"n":25733,"o":5.87,"t":"2025-03-14T04:00:00Z","v":8049391,"vw":5.851765},{"c":6.03,"h":6.08,"l":5.855,"n":29218,"o":5.88,"t":"2025-03-17T04:00:00Z","v":9310970,"vw":6.007672},{"c":6.04,"h":6.09,"l":5.96,"n":29766,"o":6.02,"t":"2025-03-18T04:00:00Z","v":8914252,"vw":6.024991},{"c":5.98,"h":6.0567,"l":5.88,"n":24139,"o":6.01,"t":"2025-03-19T04:00:00Z","v":8533323,"vw":5.973052},{"c":5.94,"h":5.98,"l":5.85,"n":19701,"o":5.94,"t":"2025-03-20T04:00:00Z","v":7826930,"vw":5.922259},{"c":5.98,"h":6.01,"l":5.865,"n":21381,"o":5.9,"t":"2025-03-21T04:00:00Z","v":14651072,"vw":5.965665},{"c":6.11,"h":6.16,"l":5.93,"n":28520,"o":5.98,"t":"2025-03-24T04:00:00Z","v":9766354,"vw":6.054231},{"c":6.17,"h":6.34,"l":6.11,"n":37017,"o":6.11,"t":"2025-03-25T04:00:00Z","v":13852823,"vw":6.211753},{"c":6.13,"h":6.195,"l":6.06,"n":22774,"o":6.145,"t":"2025-03-26T04:00:00Z","v":7536028,"vw":6.131564},{"c":6.21,"h":6.28,"l":6.11,"n":25107,"o":6.15,"t":"2025-03-27T04:00:00Z","v":8523934,"vw":6.196991},{"c":6.04,"h":6.21,"l":6,"n":20697,"o":6.2,"t":"2025-03-28T04:00:00Z","v":7562231,"vw":6.053898},{"c":6.03,"h":6.045,"l":5.905,"n":20358,"o":5.99,"t":"2025-03-31T04:00:00Z","v":7792493,"vw":5.996853},{"c":5.91,"h":6.09,"l":5.815,"n":23534,"o":6.08,"t":"2025-04-01T04:00:00Z","v":10614295,"vw":5.911879},{"c":5.91,"h":5.97,"l":5.8216,"n":17071,"o":5.88,"t":"2025-04-02T04:00:00Z","v":5030371,"vw":5.902681},{"c":5.78,"h":5.9,"l":5.715,"n":32947,"o":5.78,"t":"2025-04-03T04:00:00Z","v":13019860,"vw":5.789565},{"c":5.24,"h":5.58,"l":5.045,"n":49859,"o":5.55,"t":"2025-04-04T04:00:00Z","v":21492022,"vw":5.237722},{"c":5.18,"h":5.285,"l":4.692,"n":43433,"o":5.03,"t":"2025-04-07T04:00:00Z","v":17541421,"vw":5.047081},{"c":5.01,"h":5.42,"l":4.91,"n":27867,"o":5.335,"t":"2025-04-08T04:00:00Z","v":11250769,"vw":5.170019},{"c":5.36,"h":5.44,"l":4.71,"n":57664,"o":4.86,"t":"2025-04-09T04:00:00Z","v":22248661,"vw":5.094701},{"c":5.17,"h":5.39,"l":5.09,"n":30481,"o":5.36,"t":"2025-04-10T04:00:00Z","v":12484602,"vw":5.214752},{"c":5.28,"h":5.33,"l":5.05,"n":22867,"o":5.15,"t":"2025-04-11T04:00:00Z","v":9025431,"vw":5.203029},{"c":5.36,"h":5.45,"l":5.32,"n":27859,"o":5.38,"t":"2025-04-14T04:00:00Z","v":9130662,"vw":5.378429},{"c":5.44,"h":5.51,"l":5.355,"n":24654,"o":5.36,"t":"2025-04-15T04:00:00Z","v":9336975,"vw":5.448669},{"c":5.39,"h":5.49,"l":5.335,"n":19689,"o":5.43,"t":"2025-04-16T04:00:00Z","v":6590010,"vw":5.400123},{"c":5.45,"h":5.54,"l":5.39,"n":22466,"o":5.41,"t":"2025-04-17T04:00:00Z","v":8778781,"vw":5.462802},{"c":5.21,"h":5.44,"l":5.1801,"n":18043,"o":5.42,"t":"2025-04-21T04:00:00Z","v":7477867,"vw":5.247932},{"c":5.2,"h":5.28,"l":5.165,"n":23446,"o":5.22,"t":"2025-04-22T04:00:00Z","v":8646797,"vw":5.210061},{"c":5.33,"h":5.445,"l":5.26,"n":23568,"o":5.27,"t":"2025-04-23T04:00:00Z","v":8003438,"vw":5.33907},{"c":5.46,"h":5.5599,"l":5.34,"n":19993,"o":5.38,"t":"2025-04-24T04:00:00Z","v":7209894,"vw":5.471165},{"c":5.42,"h":5.49,"l":5.4,"n":16457,"o":5.49,"t":"2025-04-25T04:00:00Z","v":5260517,"vw":5.424952},{"c":5.5,"h":5.55,"l":5.43,"n":21895,"o":5.44,"t":"2025-04-28T04:00:00Z","v":7090839,"vw":5.488748},{"c":5.49,"h":5.53,"l":5.445,"n":23217,"o":5.48,"t":"2025-04-29T04:00:00Z","v":8519442,"vw":5.489269},{"c":5.52,"h":5.53,"l":5.33,"n":29608,"o":5.41,"t":"2025-04-30T04:00:00Z","v":14199127,"vw":5.45431},{"c":5.14,"h":5.845,"l":5.14,"n":44675,"o":5.57,"t":"2025-05-01T04:00:00Z","v":18304151,"vw":5.458867},{"c":5.24,"h":5.36,"l":5.1,"n":29920,"o":5.18,"t":"2025-05-02T04:00:00Z","v":9578706,"vw":5.280526},{"c":5.15,"h":5.27,"l":5.14,"n":20814,"o":5.22,"t":"2025-05-05T04:00:00Z","v":7241319,"vw":5.189556},{"c":5.08,"h":5.195,"l":5.05,"n":19114,"o":5.1,"t":"2025-05-06T04:00:00Z","v":7357394,"vw":5.113818},{"c":5.05,"h":5.13,"l":5,"n":21886,"o":5.08,"t":"2025-05-07T04:00:00Z","v":10009845,"vw":5.067965},{"c":5.19,"h":5.27,"l":5.05,"n":22971,"o":5.13,"t":"2025-05-08T04:00:00Z","v":9294776,"vw":5.190313},{"c":5.24,"h":5.28,"l":5.15,"n":19832,"o":5.2,"t":"2025-05-09T04:00:00Z","v":7358681,"vw":5.213824},{"c":5.2,"h":5.36,"l":5.14,"n":21022,"o":5.325,"t":"2025-05-12T04:00:00Z","v":7605717,"vw":5.225066},{"c":5.04,"h":5.26,"l":5.01,"n":24767,"o":5.26,"t":"2025-05-13T04:00:00Z","v":9806954,"vw":5.073489},{"c":4.93,"h":5.0499,"l":4.88,"n":23348,"o":5.01,"t":"2025-05-14T04:00:00Z","v":8848483,"vw":4.949844},{"c":5.01,"h":5.03,"l":4.9,"n":17649,"o":4.97,"t":"2025-05-15T04:00:00Z","v":6732058,"vw":4.984659},{"c":5.07,"h":5.09,"l":5,"n":19645,"o":5.04,"t":"2025-05-16T04:00:00Z","v":7312320,"vw":5.063168},{"c":4.94,"h":5.02,"l":4.93,"n":19791,"o":5.02,"t":"2025-05-19T04:00:00Z","v":10245308,"vw":4.962322},{"c":4.92,"h":5,"l":4.92,"n":19083,"o":4.93,"t":"2025-05-20T04:00:00Z","v":6891798,"vw":4.959597},{"c":4.62,"h":4.91,"l":4.605,"n":25325,"o":4.9,"t":"2025-05-21T04:00:00Z","v":11585609,"vw":4.732841},{"c":4.56,"h":4.61,"l":4.44,"n":29756,"o":4.6,"t":"2025-05-22T04:00:00Z","v":14838852,"vw":4.538154},{"c":4.58,"h":4.67,"l":4.5,"n":23607,"o":4.51,"t":"2025-05-23T04:00:00Z","v":8778071,"vw":4.59525},{"c":4.68,"h":4.7,"l":4.55,"n":20844,"o":4.6,"t":"2025-05-27T04:00:00Z","v":7447922,"vw":4.652517},{"c":4.61,"h":4.6699,"l":4.555,"n":15563,"o":4.63,"t":"2025-05-28T04:00:00Z","v":6366081,"vw":4.595459},{"c":4.61,"h":4.7,"l":4.54,"n":16813,"o":4.66,"t":"2025-05-29T04:00:00Z","v":6468884,"vw":4.605756},{"c":4.57,"h":4.67,"l":4.54,"n":19443,"o":4.61,"t":"2025-05-30T04:00:00Z","v":13265978,"vw":4.582422},{"c":4.48,"h":4.56,"l":4.44,"n":26228,"o":4.52,"t":"2025-06-02T04:00:00Z","v":10105033,"vw":4.495984},{"c":4.53,"h":4.58,"l":4.375,"n":23538,"o":4.47,"t":"2025-06-03T04:00:00Z","v":10717067,"vw":4.489033},{"c":4.47,"h":4.57,"l":4.46,"n":19775,"o":4.55,"t":"2025-06-04T04:00:00Z","v":5752052,"vw":4.505027},{"c":4.42,"h":4.5,"l":4.41,"n":16347,"o":4.47,"t":"2025-06-05T04:00:00Z","v":5608545,"vw":4.454033},{"c":4.54,"h":4.66,"l":4.42,"n":25436,"o":4.46,"t":"2025-06-06T04:00:00Z","v":11713867,"vw":4.573039},{"c":4.51,"h":4.595,"l":4.46,"n":19482,"o":4.58,"t":"2025-06-09T04:00:00Z","v":6177166,"vw":4.513048},{"c":4.6,"h":4.62,"l":4.51,"n":15493,"o":4.54,"t":"2025-06-10T04:00:00Z","v":5423013,"vw":4.567116},{"c":4.54,"h":4.68,"l":4.51,"n":20362,"o":4.66,"t":"2025-06-11T04:00:00Z","v":5906478,"vw":4.584633},{"c":4.49,"h":4.55,"l":4.4525,"n":15097,"o":4.53,"t":"2025-06-12T04:00:00Z","v":6643587,"vw":4.496836},{"c":4.41,"h":4.455,"l":4.37,"n":18448,"o":4.43,"t":"2025-06-13T04:00:00Z","v":6088248,"vw":4.408913},{"c":4.43,"h":4.53,"l":4.41,"n":18188,"o":4.43,"t":"2025-06-16T04:00:00Z","v":6135409,"vw":4.449862},{"c":4.44,"h":4.545,"l":4.37,"n":19963,"o":4.42,"t":"2025-06-17T04:00:00Z","v":7422092,"vw":4.44864},{"c":4.42,"h":4.46,"l":4.35,"n":21502,"o":4.38,"t":"2025-06-18T04:00:00Z","v":8759520,"vw":4.404535},{"c":4.44,"h":4.495,"l":4.37,"n":20706,"o":4.44,"t":"2025-06-20T04:00:00Z","v":14319294,"vw":4.430564},{"c":4.44,"h":4.4784,"l":4.33,"n":19966,"o":4.41,"t":"2025-06-23T04:00:00Z","v":7463134,"vw":4.426041},{"c":4.5,"h":4.52,"l":4.445,"n":16809,"o":4.45,"t":"2025-06-24T04:00:00Z","v":9186766,"vw":4.496661},{"c":4.45,"h":4.48,"l":4.4,"n":20707,"o":4.47,"t":"2025-06-25T04:00:00Z","v":8157649,"vw":4.441385},{"c":4.5,"h":4.55,"l":4.435,"n":19794,"o":4.465,"t":"2025-06-26T04:00:00Z","v":5094101,"vw":4.502497},{"c":4.46,"h":4.54,"l":4.41,"n":25128,"o":4.51,"t":"2025-06-27T04:00:00Z","v":11732879,"vw":4.46385},{"c":4.31,"h":4.45,"l":4.25,"n":30246,"o":4.45,"t":"2025-06-30T04:00:00Z","v":12999604,"vw":4.320963},{"c":4.36,"h":4.375,"l":4.24,"n":28666,"o":4.27,"t":"2025-07-01T04:00:00Z","v":12636929,"vw":4.316478},{"c":4.46,"h":4.47,"l":4.34,"n":21962,"o":4.37,"t":"2025-07-02T04:00:00Z","v":10135637,"vw":4.425382},{"c":4.38,"h":4.49,"l":4.37,"n":15685,"o":4.46,"t":"2025-07-03T04:00:00Z","v":5085012,"vw":4.405213},{"c":4.21,"h":4.37,"l":4.2,"n":26338,"o":4.35,"t":"2025-07-07T04:00:00Z","v":10391247,"vw":4.253479},{"c":4.23,"h":4.255,"l":4.15,"n":23572,"o":4.19,"t":"2025-07-08T04:00:00Z","v":7789670,"vw":4.214487},{"c":4.15,"h":4.25,"l":4.13,"n":22967,"o":4.23,"t":"2025-07-09T04:00:00Z","v":8030075,"vw":4.157363},{"c":4.17,"h":4.23,"l":4.11,"n":18315,"o":4.16,"t":"2025-07-10T04:00:00Z","v":7621665,"vw":4.175608},{"c":4.13,"h":4.17,"l":4.09,"n":29928,"o":4.16,"t":"2025-07-11T04:00:00Z","v":8567938,"vw":4.123153},{"c":4.16,"h":4.19,"l":4.11,"n":18798,"o":4.11,"t":"2025-07-14T04:00:00Z","v":6707847,"vw":4.153911},{"c":4.07,"h":4.2,"l":4.07,"n":21741,"o":4.17,"t":"2025-07-15T04:00:00Z","v":8122450,"vw":4.112782},{"c":4.1,"h":4.14,"l":4.04,"n":20795,"o":4.11,"t":"2025-07-16T04:00:00Z","v":6821828,"vw":4.092378},{"c":4.13,"h":4.17,"l":4.08,"n":25173,"o":4.1,"t":"2025-07-17T04:00:00Z","v":7647091,"vw":4.122467},{"c":4.08,"h":4.22,"l":4.07,"n":27787,"o":4.15,"t":"2025-07-18T04:00:00Z","v":9691753,"vw":4.114678},{"c":4.03,"h":4.12,"l":3.9921,"n":25079,"o":4.11,"t":"2025-07-21T04:00:00Z","v":9176860,"vw":4.036519},{"c":4.39,"h":4.64,"l":4.02,"n":48928,"o":4.02,"t":"2025-07-22T04:00:00Z","v":29775259,"vw":4.41894},{"c":4.33,"h":4.46,"l":4.29,"n":29112,"o":4.45,"t":"2025-07-23T04:00:00Z","v":10851863,"vw":4.358343},{"c":4.3,"h":4.4,"l":4.24,"n":21172,"o":4.27,"t":"2025-07-24T04:00:00Z","v":7262806,"vw":4.317768},{"c":4.32,"h":4.33,"l":4.26,"n":20169,"o":4.29,"t":"2025-07-25T04:00:00Z","v":6398044,"vw":4.303975},{"c":4.26,"h":4.3899,"l":4.25,"n":17039,"o":4.3,"t":"2025-07-28T04:00:00Z","v":5920598,"vw":4.288849},{"c":4.22,"h":4.26,"l":4.2,"n":22612,"o":4.24,"t":"2025-07-29T04:00:00Z","v":6154780,"vw":4.22523},{"c":4.13,"h":4.28,"l":4.12,"n":20835,"o":4.22,"t":"2025-07-30T04:00:00Z","v":7999586,"vw":4.194828},{"c":4.12,"h":4.44,"l":4.08,"n":46362,"o":4.22,"t":"2025-07-31T04:00:00Z","v":17437455,"vw":4.217532},{"c":4.06,"h":4.15,"l":4.01,"n":28029,"o":4.125,"t":"2025-08-01T04:00:00Z","v":9254305,"vw":4.057246},{"c":4.04,"h":4.1,"l":4.02,"n":22829,"o":4.09,"t":"2025-08-04T04:00:00Z","v":7689928,"vw":4.049551},{"c":4.18,"h":4.2,"l":4.04,"n":22447,"o":4.06,"t":"2025-08-05T04:00:00Z","v":9999149,"vw":4.133295},{"c":4.16,"h":4.25,"l":4.085,"n":20819,"o":4.2,"t":"2025-08-06T04:00:00Z","v":8472679,"vw":4.169668},{"c":4.16,"h":4.2499,"l":4.14,"n":20553,"o":4.2,"t":"2025-08-07T04:00:00Z","v":6524988,"vw":4.184755},{"c":4.08,"h":4.195,"l":4.05,"n":19454,"o":4.17,"t":"2025-08-08T04:00:00Z","v":6053996,"vw":4.097524},{"c":4.03,"h":4.13,"l":4,"n":21350,"o":4.1,"t":"2025-08-11T04:00:00Z","v":8369919,"vw":4.044343},{"c":3.98,"h":4.09,"l":3.95,"n":21728,"o":4.05,"t":"2025-08-12T04:00:00Z","v":11215878,"vw":3.991389},{"c":4.13,"h":4.13,"l":3.98,"n":24142,"o":3.99,"t":"2025-08-13T04:00:00Z","v":8995465,"vw":4.081084},{"c":4.15,"h":4.2,"l":4.04,"n":19458,"o":4.08,"t":"2025-08-14T04:00:00Z","v":8112905,"vw":4.135089},{"c":4.05,"h":4.17,"l":4.0118,"n":23204,"o":4.16,"t":"2025-08-15T04:00:00Z","v":11034955,"vw":4.066776},{"c":4.14,"h":4.17,"l":4.0219,"n":18396,"o":4.05,"t":"2025-08-18T04:00:00Z","v":7436717,"vw":4.115442},{"c":4.24,"h":4.25,"l":4.15,"n":21142,"o":4.17,"t":"2025-08-19T04:00:00Z","v":8097896,"vw":4.206834},{"c":4.33,"h":4.43,"l":4.23,"n":25481,"o":4.24,"t":"2025-08-20T04:00:00Z","v":11608183,"vw":4.360736},{"c":4.33,"h":4.35,"l":4.265,"n":15481,"o":4.28,"t":"2025-08-21T04:00:00Z","v":6537594,"vw":4.313876},{"c":4.31,"h":4.48,"l":4.3,"n":20653,"o":4.35,"t":"2025-08-22T04:00:00Z","v":9084557,"vw":4.390362},{"c":4.38,"h":4.41,"l":4.28,"n":14505,"o":4.31,"t":"2025-08-25T04:00:00Z","v":5802575,"vw":4.345953},{"c":4.32,"h":4.385,"l":4.31,"n":16365,"o":4.38,"t":"2025-08-26T04:00:00Z","v":6875140,"vw":4.341336},{"c":4.42,"h":4.44,"l":4.3,"n":19945,"o":4.3,"t":"2025-08-27T04:00:00Z","v":6997929,"vw":4.38741},{"c":4.4,"h":4.43,"l":4.32,"n":22093,"o":4.43,"t":"2025-08-28T04:00:00Z","v":5072643,"vw":4.36257},{"c":4.5,"h":4.51,"l":4.37,"n":16917,"o":4.39,"t":"2025-08-29T04:00:00Z","v":6458748,"vw":4.464358},{"c":4.41,"h":4.48,"l":4.34,"n":28468,"o":4.45,"t":"2025-09-02T04:00:00Z","v":8872092,"vw":4.400034},{"c":4.42,"h":4.46,"l":4.37,"n":20553,"o":4.38,"t":"2025-09-03T04:00:00Z","v":5864408,"vw":4.405535},{"c":4.45,"h":4.45,"l":4.37,"n":19202,"o":4.42,"t":"2025-09-04T04:00:00Z","v":6626756,"vw":4.414473},{"c":4.61,"h":4.62,"l":4.47,"n":24255,"o":4.49,"t":"2025-09-05T04:00:00Z","v":9834402,"vw":4.564325},{"c":4.58,"h":4.6099,"l":4.52,"n":24148,"o":4.55,"t":"2025-09-08T04:00:00Z","v":9067067,"vw":4.567349},{"c":4.6,"h":4.6,"l":4.51,"n":19909,"o":4.59,"t":"2025-09-09T04:00:00Z","v":6838593,"vw":4.566994},{"c":4.61,"h":4.66,"l":4.56,"n":16338,"o":4.58,"t":"2025-09-10T04:00:00Z","v":6896532,"vw":4.627198},{"c":4.61,"h":4.63,"l":4.55,"n":22370,"o":4.57,"t":"2025-09-11T04:00:00Z","v":7649285,"vw":4.594006},{"c":5.13,"h":5.1699,"l":4.595,"n":47169,"o":4.6,"t":"2025-09-12T04:00:00Z","v":21818285,"vw":4.986831},{"c":4.85,"h":5.15,"l":4.8,"n":37056,"o":5.12,"t":"2025-09-15T04:00:00Z","v":13760936,"vw":4.88594},{"c":4.85,"h":4.94,"l":4.8,"n":26928,"o":4.87,"t":"2025-09-16T04:00:00Z","v":8570993,"vw":4.86094},{"c":4.96,"h":5.14,"l":4.87,"n":32741,"o":4.87,"t":"2025-09-17T04:00:00Z","v":12260902,"vw":5.024248},{"c":5.04,"h":5.05,"l":4.8901,"n":22787,"o":4.95,"t":"2025-09-18T04:00:00Z","v":6589901,"vw":4.998776},{"c":5.01,"h":5.17,"l":4.93,"n":34252,"o":5.04,"t":"2025-09-19T04:00:00Z","v":40228736,"vw":5.007849},{"c":5.01,"h":5.055,"l":4.94,"n":19531,"o":5,"t":"2025-09-22T04:00:00Z","v":7065589,"vw":5.012806},{"c":4.96,"h":5.08,"l":4.92,"n":19078,"o":5.03,"t":"2025-09-23T04:00:00Z","v":7285919,"vw":4.983347},{"c":4.87,"h":4.96,"l":4.86,"n":14579,"o":4.96,"t":"2025-09-24T04:00:00Z","v":5138673,"vw":4.890747},{"c":4.89,"h":4.915,"l":4.83,"n":17472,"o":4.85,"t":"2025-09-25T04:00:00Z","v":5687888,"vw":4.877656},{"c":4.92,"h":4.97,"l":4.88,"n":14788,"o":4.91,"t":"2025-09-26T04:00:00Z","v":4018499,"vw":4.921714},{"c":4.95,"h":4.96,"l":4.815,"n":17870,"o":4.95,"t":"2025-09-29T04:00:00Z","v":5992391,"vw":4.911085},{"c":5.07,"h":5.08,"l":4.94,"n":15043,"o":4.97,"t":"2025-09-30T04:00:00Z","v":6051097,"vw":5.022372},{"c":5.38,"h":5.43,"l":5.05,"n":36681,"o":5.07,"t":"2025-10-01T04:00:00Z","v":14413814,"vw":5.315246},{"c":5.51,"h":5.52,"l":5.36,"n":24806,"o":5.39,"t":"2025-10-02T04:00:00Z","v":9178450,"vw":5.456888},{"c":5.54,"h":5.75,"l":5.5,"n":30761,"o":5.51,"t":"2025-10-03T04:00:00Z","v":9995473,"vw":5.599709},{"c":5.4,"h":5.585,"l":5.39,"n":28085,"o":5.55,"t":"2025-10-06T04:00:00Z","v":8530532,"vw":5.457998},{"c":5.42,"h":5.5,"l":5.3442,"n":24329,"o":5.41,"t":"2025-10-07T04:00:00Z","v":6469516,"vw":5.409863},{"c":5.39,"h":5.455,"l":5.35,"n":20720,"o":5.41,"t":"2025-10-08T04:00:00Z","v":5802268,"vw":5.396626},{"c":5.25,"h":5.44,"l":5.22,"n":22424,"o":5.37,"t":"2025-10-09T04:00:00Z","v":7531887,"vw":5.309816},{"c":5.15,"h":5.3199,"l":5.08,"n":22928,"o":5.29,"t":"2025-10-10T04:00:00Z","v":7746552,"vw":5.164828},{"c":5.14,"h":5.25,"l":5.08,"n":16991,"o":5.17,"t":"2025-10-13T04:00:00Z","v":5811205,"vw":5.136464},{"c":5.22,"h":5.25,"l":5.11,"n":20228,"o":5.11,"t":"2025-10-14T04:00:00Z","v":7181164,"vw":5.200463},{"c":5.26,"h":5.355,"l":5.23,"n":19694,"o":5.25,"t":"2025-10-15T04:00:00Z","v":6520720,"vw":5.284744},{"c":5.26,"h":5.37,"l":5.24,"n":23005,"o":5.32,"t":"2025-10-16T04:00:00Z","v":6831841,"vw":5.293544},{"c":5.14,"h":5.25,"l":5.11,"n":18576,"o":5.245,"t":"2025-10-17T04:00:00Z","v":5100847,"vw":5.149873},{"c":5.22,"h":5.235,"l":5.135,"n":13770,"o":5.14,"t":"2025-10-20T04:00:00Z","v":4221669,"vw":5.209902},{"c":5.15,"h":5.25,"l":5.135,"n":13949,"o":5.22,"t":"2025-10-21T04:00:00Z","v":3861826,"vw":5.180746},{"c":5.06,"h":5.16,"l":4.98,"n":19268,"o":5.12,"t":"2025-10-22T04:00:00Z","v":6740513,"vw":5.053572},{"c":5.06,"h":5.1,"l":5.04,"n":15088,"o":5.08,"t":"2025-10-23T04:00:00Z","v":5281503,"vw":5.069102},{"c":5.13,"h":5.23,"l":5.095,"n":18342,"o":5.1,"t":"2025-10-24T04:00:00Z","v":5578280,"vw":5.16626},{"c":5.13,"h":5.2,"l":5.1,"n":16644,"o":5.12,"t":"2025-10-27T04:00:00Z","v":5379873,"vw":5.129055},{"c":4.96,"h":5.12,"l":4.92,"n":23886,"o":5.12,"t":"2025-10-28T04:00:00Z","v":7889232,"vw":4.968735},{"c":4.86,"h":4.985,"l":4.8,"n":26936,"o":4.96,"t":"2025-10-29T04:00:00Z","v":8922122,"vw":4.881561},{"c":5.17,"h":5.18,"l":4.99,"n":45147,"o":5.01,"t":"2025-10-30T04:00:00Z","v":13394480,"vw":5.098325},{"c":5.17,"h":5.2,"l":5.02,"n":28759,"o":5.17,"t":"2025-10-31T04:00:00Z","v":7410285,"vw":5.14388},{"c":5.09,"h":5.25,"l":5.06,"n":30156,"o":5.17,"t":"2025-11-03T05:00:00Z","v":10931491,"vw":5.124676},{"c":4.93,"h":5.04,"l":4.805,"n":31049,"o":5.04,"t":"2025-11-04T05:00:00Z","v":11186343,"vw":4.931594},{"c":4.87,"h":4.98,"l":4.86,"n":21852,"o":4.9,"t":"2025-11-05T05:00:00Z","v":8254482,"vw":4.917027},{"c":5.04,"h":5.08,"l":4.8,"n":25393,"o":4.89,"t":"2025-11-06T05:00:00Z","v":8597458,"vw":4.990913},{"c":5.07,"h":5.1,"l":4.97,"n":23032,"o":5.02,"t":"2025-11-07T05:00:00Z","v":8852149,"vw":5.040513},{"c":4.96,"h":5.15,"l":4.96,"n":25612,"o":5.08,"t":"2025-11-10T05:00:00Z","v":10957967,"vw":5.026216},{"c":5.08,"h":5.1,"l":4.96,"n":21906,"o":4.96,"t":"2025-11-11T05:00:00Z","v":6532485,"vw":5.062571},{"c":4.98,"h":5.085,"l":4.98,"n":21313,"o":5.03,"t":"2025-11-12T05:00:00Z","v":9724931,"vw":5.024424},{"c":4.98,"h":5.03,"l":4.95,"n":21655,"o":4.98,"t":"2025-11-13T05:00:00Z","v":9700205,"vw":4.985681},{"c":4.95,"h":5.02,"l":4.88,"n":20093,"o":4.92,"t":"2025-11-14T05:00:00Z","v":7142404,"vw":4.95299},{"c":5.14,"h":5.24,"l":4.96,"n":30496,"o":5,"t":"2025-11-17T05:00:00Z","v":10883696,"vw":5.152645},{"c":5.1,"h":5.15,"l":5.05,"n":22278,"o":5.12,"t":"2025-11-18T05:00:00Z","v":7302336,"vw":5.099452},{"c":5.04,"h":5.14,"l":4.9835,"n":17618,"o":5.14,"t":"2025-11-19T05:00:00Z","v":6562938,"vw":5.032283},{"c":5.03,"h":5.12,"l":5.01,"n":21358,"o":5.05,"t":"2025-11-20T05:00:00Z","v":6905747,"vw":5.056186},{"c":5.3,"h":5.31,"l":5.03,"n":25349,"o":5.05,"t":"2025-11-21T05:00:00Z","v":9513892,"vw":5.216993},{"c":5.32,"h":5.36,"l":5.255,"n":19147,"o":5.31,"t":"2025-11-24T05:00:00Z","v":8666624,"vw":5.313463},{"c":5.65,"h":5.69,"l":5.34,"n":28677,"o":5.34,"t":"2025-11-25T05:00:00Z","v":10357564,"vw":5.583918},{"c":5.77,"h":5.82,"l":5.63,"n":27408,"o":5.64,"t":"2025-11-26T05:00:00Z","v":9438961,"vw":5.755804},{"c":5.76,"h":5.8,"l":5.74,"n":10691,"o":5.79,"t":"2025-11-28T05:00:00Z","v":3667036,"vw":5.77035},{"c":5.62,"h":5.73,"l":5.595,"n":21987,"o":5.675,"t":"2025-12-01T05:00:00Z","v":6591916,"vw":5.640133},{"c":5.61,"h":5.62,"l":5.52,"n":17255,"o":5.59,"t":"2025-12-02T05:00:00Z","v":4968811,"vw":5.58052},{"c":5.62,"h":5.65,"l":5.58,"n":18313,"o":5.61,"t":"2025-12-03T05:00:00Z","v":5925296,"vw":5.618347},{"c":5.61,"h":5.69,"l":5.6,"n":17668,"o":5.62,"t":"2025-12-04T05:00:00Z","v":4379192,"vw":5.634271},{"c":5.48,"h":5.64,"l":5.47,"n":20341,"o":5.61,"t":"2025-12-05T05:00:00Z","v":5001512,"vw":5.534128},{"c":5.48,"h":5.55,"l":5.465,"n":18012,"o":5.465,"t":"2025-12-08T05:00:00Z","v":5006395,"vw":5.500572},{"c":5.45,"h":5.54,"l":5.45,"n":18775,"o":5.48,"t":"2025-12-09T05:00:00Z","v":3940862,"vw":5.486656},{"c":5.51,"h":5.58,"l":5.45,"n":20067,"o":5.46,"t":"2025-12-10T05:00:00Z","v":9546574,"vw":5.520566},{"c":5.13,"h":5.43,"l":5.03,"n":29996,"o":5.43,"t":"2025-12-11T05:00:00Z","v":10887068,"vw":5.162021},{"c":5.1,"h":5.205,"l":5.07,"n":25889,"o":5.15,"t":"2025-12-12T05:00:00Z","v":8208144,"vw":5.122867},{"c":5.04,"h":5.13,"l":4.99,"n":21157,"o":5.1,"t":"2025-12-15T05:00:00Z","v":7488818,"vw":5.031032},{"c":4.9,"h":5.0745,"l":4.88,"n":19751,"o":5.04,"t":"2025-12-16T05:00:00Z","v":6718623,"vw":4.928195},{"c":5,"h":5.05,"l":4.89,"n":17799,"o":4.89,"t":"2025-12-17T05:00:00Z","v":6926868,"vw":4.980757},{"c":5.08,"h":5.13,"l":4.995,"n":18232,"o":5.05,"t":"2025-12-18T05:00:00Z","v":7387751,"vw":5.068234},{"c":5.14,"h":5.19,"l":5.02,"n":17036,"o":5.07,"t":"2025-12-19T05:00:00Z","v":10402812,"vw":5.13512},{"c":5.07,"h":5.1699,"l":5.05,"n":17364,"o":5.1,"t":"2025-12-22T05:00:00Z","v":6486042,"vw":5.094022},{"c":5.02,"h":5.05,"l":4.975,"n":15141,"o":5.03,"t":"2025-12-23T05:00:00Z","v":4759085,"vw":5.014582},{"c":5.05,"h":5.05,"l":5.01,"n":6627,"o":5.01,"t":"2025-12-24T05:00:00Z","v":1709991,"vw":5.03115},{"c":5.08,"h":5.1,"l":5.02,"n":13391,"o":5.06,"t":"2025-12-26T05:00:00Z","v":3335410,"vw":5.078001},{"c":5.09,"h":5.1,"l":5.04,"n":18151,"o":5.09,"t":"2025-12-29T05:00:00Z","v":5793146,"vw":5.082351},{"c":5.06,"h":5.155,"l":5.04,"n":19750,"o":5.09,"t":"2025-12-30T05:00:00Z","v":4653088,"vw":5.070294},{"c":5,"h":5.08,"l":4.99,"n":15037,"o":5.05,"t":"2025-12-31T05:00:00Z","v":5331120,"vw":5.015464},{"c":5.08,"h":5.12,"l":4.98,"n":21284,"o":5.03,"t":"2026-01-02T05:00:00Z","v":6186049,"vw":5.058248},{"c":5.09,"h":5.11,"l":5.02,"n":22864,"o":5.08,"t":"2026-01-05T05:00:00Z","v":5851631,"vw":5.082272},{"c":5.3,"h":5.32,"l":5.05,"n":21367,"o":5.05,"t":"2026-01-06T05:00:00Z","v":7101202,"vw":5.237359},{"c":5.38,"h":5.58,"l":5.34,"n":25107,"o":5.36,"t":"2026-01-07T05:00:00Z","v":7405291,"vw":5.447093},{"c":5.44,"h":5.45,"l":5.32,"n":21343,"o":5.37,"t":"2026-01-08T05:00:00Z","v":6223088,"vw":5.411293},{"c":5.42,"h":5.49,"l":5.4,"n":16533,"o":5.45,"t":"2026-01-09T05:00:00Z","v":4020083,"vw":5.431454},{"c":5.36,"h":5.4954,"l":5.35,"n":18855,"o":5.41,"t":"2026-01-12T05:00:00Z","v":5294174,"vw":5.397994},{"c":5.33,"h":5.485,"l":5.3,"n":23698,"o":5.37,"t":"2026-01-13T05:00:00Z","v":12482718,"vw":5.389121},{"c":5.14,"h":5.311,"l":5.05,"n":25877,"o":5.3,"t":"2026-01-14T05:00:00Z","v":10534398,"vw":5.119688},{"c":5.16,"h":5.28,"l":5.15,"n":22020,"o":5.19,"t":"2026-01-15T05:00:00Z","v":6473116,"vw":5.205267},{"c":5.2,"h":5.24,"l":5.05,"n":18961,"o":5.09,"t":"2026-01-16T05:00:00Z","v":5448602,"vw":5.196506},{"c":5.14,"h":5.21,"l":5.02,"n":24167,"o":5.1,"t":"2026-01-20T05:00:00Z","v":8411430,"vw":5.138914},{"c":5.2,"h":5.28,"l":5.12,"n":24902,"o":5.15,"t":"2026-01-21T05:00:00Z","v":5394878,"vw":5.193253},{"c":5.09,"h":5.235,"l":5.09,"n":28500,"o":5.21,"t":"2026-01-22T05:00:00Z","v":5372979,"vw":5.142069},{"c":5.11,"h":5.14,"l":5.075,"n":18533,"o":5.11,"t":"2026-01-23T05:00:00Z","v":5469965,"vw":5.109415},{"c":5.06,"h":5.13,"l":5.06,"n":17434,"o":5.12,"t":"2026-01-26T05:00:00Z","v":6466574,"vw":5.083609},{"c":5.11,"h":5.16,"l":5.01,"n":15744,"o":5.05,"t":"2026-01-27T05:00:00Z","v":4377371,"vw":5.094602},{"c":5,"h":5.15,"l":5,"n":20256,"o":5.09,"t":"2026-01-28T05:00:00Z","v":6541140,"vw":5.060675},{"c":5.05,"h":5.0799,"l":4.93,"n":24283,"o":5.07,"t":"2026-01-29T05:00:00Z","v":7066094,"vw":5.007963},{"c":5.02,"h":5.08,"l":4.945,"n":26497,"o":5,"t":"2026-01-30T05:00:00Z","v":8025326,"vw":5.017383},{"c":5.14,"h":5.16,"l":4.91,"n":17532,"o":4.99,"t":"2026-02-02T05:00:00Z","v":5202591,"vw":5.086377},{"c":5.2,"h":5.235,"l":5.04,"n":22429,"o":5.21,"t":"2026-02-03T05:00:00Z","v":6737723,"vw":5.159059},{"c":5.24,"h":5.35,"l":5.155,"n":28333,"o":5.2,"t":"2026-02-04T05:00:00Z","v":6722143,"vw":5.246076},{"c":5.28,"h":5.33,"l":5.1701,"n":22057,"o":5.3,"t":"2026-02-05T05:00:00Z","v":5597664,"vw":5.258928},{"c":5.36,"h":5.39,"l":5.255,"n":18287,"o":5.3,"t":"2026-02-06T05:00:00Z","v":4736059,"vw":5.324136},{"c":5.46,"h":5.46,"l":5.3,"n":17320,"o":5.36,"t":"2026-02-09T05:00:00Z","v":4109970,"vw":5.400548},{"c":5.62,"h":5.63,"l":5.44,"n":24433,"o":5.46,"t":"2026-02-10T05:00:00Z","v":6471555,"vw":5.555561},{"c":5.7,"h":5.74,"l":5.58,"n":27056,"o":5.61,"t":"2026-02-11T05:00:00Z","v":8106354,"vw":5.695064},{"c":5.56,"h":5.775,"l":5.55,"n":19233,"o":5.7,"t":"2026-02-12T05:00:00Z","v":4965771,"vw":5.657173},{"c":5.44,"h":5.64,"l":5.42,"n":21959,"o":5.57,"t":"2026-02-13T05:00:00Z","v":4674373,"vw":5.479508},{"c":5.43,"h":5.49,"l":5.37,"n":22172,"o":5.482,"t":"2026-02-17T05:00:00Z","v":4526841,"vw":5.439056},{"c":5.37,"h":5.46,"l":5.34,"n":24031,"o":5.43,"t":"2026-02-18T05:00:00Z","v":5930213,"vw":5.398522},{"c":6.02,"h":6.47,"l":5.7,"n":73052,"o":5.8,"t":"2026-02-19T05:00:00Z","v":24042504,"vw":6.162406},{"c":5.66,"h":6.04,"l":5.615,"n":32788,"o":6,"t":"2026-02-20T05:00:00Z","v":9276002,"vw":5.725933},{"c":5.78,"h":5.79,"l":5.6,"n":25565,"o":5.61,"t":"2026-02-23T05:00:00Z","v":6526509,"vw":5.723195},{"c":5.7,"h":5.88,"l":5.67,"n":27176,"o":5.8,"t":"2026-02-24T05:00:00Z","v":6222086,"vw":5.792827},{"c":5.76,"h":5.77,"l":5.645,"n":24512,"o":5.7,"t":"2026-02-25T05:00:00Z","v":5161656,"vw":5.727963},{"c":5.81,"h":5.81,"l":5.71,"n":19937,"o":5.78,"t":"2026-02-26T05:00:00Z","v":4304359,"vw":5.76976},{"c":5.76,"h":5.92,"l":5.74,"n":27168,"o":5.77,"t":"2026-02-27T05:00:00Z","v":8654929,"vw":5.800501},{"c":5.65,"h":5.72,"l":5.62,"n":30021,"o":5.7,"t":"2026-03-02T05:00:00Z","v":5954238,"vw":5.665241},{"c":5.55,"h":5.66,"l":5.45,"n":24627,"o":5.53,"t":"2026-03-03T05:00:00Z","v":6485170,"vw":5.54563},{"c":5.5,"h":5.6,"l":5.495,"n":15446,"o":5.54,"t":"2026-03-04T05:00:00Z","v":3721087,"vw":5.539918},{"c":5.5,"h":5.56,"l":5.43,"n":19423,"o":5.48,"t":"2026-03-05T05:00:00Z","v":4128928,"vw":5.509421},{"c":5.47,"h":5.51,"l":5.42,"n":18310,"o":5.48,"t":"2026-03-06T05:00:00Z","v":4633894,"vw":5.467561},{"c":5.51,"h":5.54,"l":5.33,"n":24213,"o":5.4,"t":"2026-03-09T04:00:00Z","v":4551849,"vw":5.444549},{"c":5.36,"h":5.54,"l":5.34,"n":28449,"o":5.51,"t":"2026-03-10T04:00:00Z","v":6806014,"vw":5.403791},{"c":4.93,"h":5.32,"l":4.82,"n":45217,"o":5.32,"t":"2026-03-11T04:00:00Z","v":15699388,"vw":4.970157},{"c":5.01,"h":5.2,"l":4.765,"n":37995,"o":4.81,"t":"2026-03-12T04:00:00Z","v":15388291,"vw":5.007572},{"c":4.79,"h":5.14,"l":4.78,"n":36349,"o":5.05,"t":"2026-03-13T04:00:00Z","v":10031823,"vw":4.891918},{"c":4.78,"h":4.92,"l":4.75,"n":21320,"o":4.81,"t":"2026-03-16T04:00:00Z","v":5652344,"vw":4.821756},{"c":4.83,"h":4.925,"l":4.8,"n":23642,"o":4.87,"t":"2026-03-17T04:00:00Z","v":4737810,"vw":4.853068},{"c":4.8,"h":4.9,"l":4.77,"n":18927,"o":4.83,"t":"2026-03-18T04:00:00Z","v":4202309,"vw":4.817994},{"c":4.71,"h":4.7945,"l":4.61,"n":28793,"o":4.79,"t":"2026-03-19T04:00:00Z","v":8437068,"vw":4.682428},{"c":4.56,"h":4.73,"l":4.53,"n":27124,"o":4.7,"t":"2026-03-20T04:00:00Z","v":11452045,"vw":4.593909},{"c":4.56,"h":4.68,"l":4.55,"n":28170,"o":4.57,"t":"2026-03-23T04:00:00Z","v":6037567,"vw":4.596743},{"c":4.59,"h":4.6383,"l":4.51,"n":27212,"o":4.56,"t":"2026-03-24T04:00:00Z","v":6716696,"vw":4.574855},{"c":4.65,"h":4.68,"l":4.565,"n":26740,"o":4.62,"t":"2026-03-25T04:00:00Z","v":5698944,"vw":4.637319},{"c":4.67,"h":4.76,"l":4.61,"n":17691,"o":4.62,"t":"2026-03-26T04:00:00Z","v":3491896,"vw":4.678149},{"c":4.53,"h":4.7,"l":4.53,"n":20457,"o":4.67,"t":"2026-03-27T04:00:00Z","v":4727529,"vw":4.611056},{"c":4.56,"h":4.65,"l":4.53,"n":23724,"o":4.58,"t":"2026-03-30T04:00:00Z","v":5126324,"vw":4.583518},{"c":4.63,"h":4.73,"l":4.605,"n":24925,"o":4.64,"t":"2026-03-31T04:00:00Z","v":6230959,"vw":4.648693},{"c":4.64,"h":4.69,"l":4.604,"n":22483,"o":4.65,"t":"2026-04-01T04:00:00Z","v":5161924,"vw":4.648809},{"c":4.63,"h":4.67,"l":4.565,"n":20202,"o":4.61,"t":"2026-04-02T04:00:00Z","v":3939294,"vw":4.608081},{"c":4.6,"h":4.65,"l":4.54,"n":18362,"o":4.61,"t":"2026-04-06T04:00:00Z","v":4783648,"vw":4.581986},{"c":4.67,"h":4.68,"l":4.56,"n":21682,"o":4.56,"t":"2026-04-07T04:00:00Z","v":5723420,"vw":4.623183},{"c":4.75,"h":4.84,"l":4.75,"n":22799,"o":4.78,"t":"2026-04-08T04:00:00Z","v":6224588,"vw":4.783299},{"c":4.83,"h":4.92,"l":4.72,"n":19072,"o":4.75,"t":"2026-04-09T04:00:00Z","v":6023066,"vw":4.852252},{"c":4.94,"h":4.97,"l":4.85,"n":17115,"o":4.85,"t":"2026-04-10T04:00:00Z","v":3742152,"vw":4.921557},{"c":4.94,"h":4.96,"l":4.87,"n":28227,"o":4.87,"t":"2026-04-13T04:00:00Z","v":4666775,"vw":4.918258},{"c":5.01,"h":5.015,"l":4.92,"n":25058,"o":4.92,"t":"2026-04-14T04:00:00Z","v":3465973,"vw":4.983668},{"c":5,"h":5.01,"l":4.93,"n":22785,"o":5,"t":"2026-04-15T04:00:00Z","v":4038582,"vw":4.974137},{"c":5.2,"h":5.21,"l":5.005,"n":24623,"o":5.02,"t":"2026-04-16T04:00:00Z","v":6273895,"vw":5.111848},{"c":5.23,"h":5.27,"l":5.1806,"n":26051,"o":5.21,"t":"2026-04-17T04:00:00Z","v":5324322,"vw":5.225976},{"c":5.26,"h":5.26,"l":5.2,"n":17324,"o":5.2,"t":"2026-04-20T04:00:00Z","v":3565638,"vw":5.237103},{"c":5.2,"h":5.26,"l":5.15,"n":23831,"o":5.25,"t":"2026-04-21T04:00:00Z","v":4581078,"vw":5.200199},{"c":5.17,"h":5.295,"l":5.14,"n":21607,"o":5.23,"t":"2026-04-22T04:00:00Z","v":4361363,"vw":5.2107},{"c":5.21,"h":5.3,"l":5.15,"n":22037,"o":5.21,"t":"2026-04-23T04:00:00Z","v":4379188,"vw":5.226827},{"c":5.14,"h":5.22,"l":5.12,"n":16223,"o":5.18,"t":"2026-04-24T04:00:00Z","v":4309735,"vw":5.147551},{"c":5.13,"h":5.18,"l":5.12,"n":27044,"o":5.13,"t":"2026-04-27T04:00:00Z","v":3770911,"vw":5.140552},{"c":5.17,"h":5.21,"l":5.1328,"n":21297,"o":5.15,"t":"2026-04-28T04:00:00Z","v":3713582,"vw":5.174193},{"c":5.13,"h":5.24,"l":5.11,"n":27441,"o":5.14,"t":"2026-04-29T04:00:00Z","v":5031756,"vw":5.162387},{"c":4.94,"h":5.32,"l":4.86,"n":41571,"o":5.16,"t":"2026-04-30T04:00:00Z","v":11098879,"vw":5.021243},{"c":5.05,"h":5.1,"l":4.9,"n":30843,"o":4.94,"t":"2026-05-01T04:00:00Z","v":8453757,"vw":5.048964},{"c":4.97,"h":5.11,"l":4.935,"n":30836,"o":5.05,"t":"2026-05-04T04:00:00Z","v":5637567,"vw":5.007169},{"c":5.03,"h":5.075,"l":4.95,"n":24036,"o":4.95,"t":"2026-05-05T04:00:00Z","v":4671645,"vw":5.028486},{"c":5.23,"h":5.24,"l":5.075,"n":26731,"o":5.08,"t":"2026-05-06T04:00:00Z","v":6097198,"vw":5.180588},{"c":5.33,"h":5.35,"l":5.18,"n":26505,"o":5.24,"t":"2026-05-07T04:00:00Z","v":9556045,"vw":5.299004},{"c":5.17,"h":5.3688,"l":5.12,"n":25293,"o":5.35,"t":"2026-05-08T04:00:00Z","v":5885958,"vw":5.209368},{"c":5.04,"h":5.25,"l":5.03,"n":29023,"o":5.21,"t":"2026-05-11T04:00:00Z","v":5100013,"vw":5.119307},{"c":5.11,"h":5.13,"l":5.01,"n":21701,"o":5.03,"t":"2026-05-12T04:00:00Z","v":7941378,"vw":5.092654},{"c":5.09,"h":5.17,"l":5.06,"n":18515,"o":5.09,"t":"2026-05-13T04:00:00Z","v":3974308,"vw":5.112287},{"c":5.18,"h":5.26,"l":5.14,"n":21113,"o":5.17,"t":"2026-05-14T04:00:00Z","v":4322084,"vw":5.195417},{"c":5.05,"h":5.2,"l":4.97,"n":24232,"o":5.18,"t":"2026-05-15T04:00:00Z","v":6078558,"vw":5.034928},{"c":5.08,"h":5.12,"l":5.01,"n":21237,"o":5.01,"t":"2026-05-18T04:00:00Z","v":3706766,"vw":5.07859},{"c":5,"h":5.1,"l":4.98,"n":18172,"o":5.1,"t":"2026-05-19T04:00:00Z","v":3904518,"vw":5.036384},{"c":5.11,"h":5.11,"l":4.98,"n":20986,"o":5.04,"t":"2026-05-20T04:00:00Z","v":6399030,"vw":5.038841},{"c":5.16,"h":5.195,"l":5.05,"n":15332,"o":5.11,"t":"2026-05-21T04:00:00Z","v":3447241,"vw":5.137748},{"c":5.08,"h":5.18,"l":5.06,"n":17336,"o":5.18,"t":"2026-05-22T04:00:00Z","v":3584648,"vw":5.096135},{"c":5.05,"h":5.11,"l":5.04,"n":25415,"o":5.1,"t":"2026-05-26T04:00:00Z","v":4403847,"vw":5.068531},{"c":5.15,"h":5.28,"l":5.035,"n":24122,"o":5.05,"t":"2026-05-27T04:00:00Z","v":6073868,"vw":5.183841},{"c":5.13,"h":5.2056,"l":5.09,"n":20835,"o":5.1,"t":"2026-05-28T04:00:00Z","v":3237937,"vw":5.140286},{"c":5.11,"h":5.14,"l":5.04,"n":20473,"o":5.14,"t":"2026-05-29T04:00:00Z","v":7464059,"vw":5.090703},{"c":4.99,"h":5.105,"l":4.99,"n":33554,"o":5.08,"t":"2026-06-01T04:00:00Z","v":7151350,"vw":5.028498},{"c":4.97,"h":5.05,"l":4.97,"n":27655,"o":5,"t":"2026-06-02T04:00:00Z","v":3919816,"vw":5.004348},{"c":4.95,"h":5.01,"l":4.95,"n":31641,"o":4.98,"t":"2026-06-03T04:00:00Z","v":4589601,"vw":4.973532},{"c":5.01,"h":5.06,"l":4.93,"n":27026,"o":5,"t":"2026-06-04T04:00:00Z","v":4573868,"vw":4.991842},{"c":4.98,"h":5.02,"l":4.94,"n":24117,"o":4.94,"t":"2026-06-05T04:00:00Z","v":4985158,"vw":4.98089},{"c":4.92,"h":4.96,"l":4.86,"n":24306,"o":4.94,"t":"2026-06-08T04:00:00Z","v":5733560,"vw":4.899312},{"c":5.04,"h":5.05,"l":4.91,"n":29404,"o":4.92,"t":"2026-06-09T04:00:00Z","v":6598467,"vw":4.996828},{"c":4.98,"h":5.085,"l":4.965,"n":24684,"o":5.04,"t":"2026-06-10T04:00:00Z","v":5793515,"vw":5.024942},{"c":4.97,"h":5.0268,"l":4.94,"n":23371,"o":5,"t":"2026-06-11T04:00:00Z","v":3919275,"vw":4.984571},{"c":4.96,"h":5.01,"l":4.92,"n":24975,"o":4.99,"t":"2026-06-12T04:00:00Z","v":4777978,"vw":4.945025},{"c":4.88,"h":4.99,"l":4.85,"n":29618,"o":4.96,"t":"2026-06-15T04:00:00Z","v":7827650,"vw":4.889304},{"c":4.85,"h":4.91,"l":4.825,"n":27976,"o":4.86,"t":"2026-06-16T04:00:00Z","v":6642887,"vw":4.862069},{"c":4.74,"h":4.91,"l":4.72,"n":29123,"o":4.85,"t":"2026-06-17T04:00:00Z","v":9402291,"vw":4.797858},{"c":4.53,"h":4.715,"l":4.515,"n":29683,"o":4.65,"t":"2026-06-18T04:00:00Z","v":11076763,"vw":4.567948},{"c":4.48,"h":4.5381,"l":4.46,"n":28867,"o":4.52,"t":"2026-06-22T04:00:00Z","v":8762338,"vw":4.495785},{"c":4.51,"h":4.59,"l":4.445,"n":34224,"o":4.47,"t":"2026-06-23T04:00:00Z","v":7495924,"vw":4.527362},{"c":4.45,"h":4.57,"l":4.405,"n":30765,"o":4.53,"t":"2026-06-24T04:00:00Z","v":5828374,"vw":4.454299},{"c":4.35,"h":4.48,"l":4.33,"n":29865,"o":4.45,"t":"2026-06-25T04:00:00Z","v":8993115,"vw":4.364975},{"c":4.53,"h":4.54,"l":4.29,"n":27006,"o":4.37,"t":"2026-06-26T04:00:00Z","v":8971441,"vw":4.477999},{"c":4.62,"h":4.625,"l":4.43,"n":39265,"o":4.53,"t":"2026-06-29T04:00:00Z","v":8229436,"vw":4.541562},{"c":4.62,"h":4.685,"l":4.52,"n":25969,"o":4.58,"t":"2026-06-30T04:00:00Z","v":6169036,"vw":4.621096},{"c":4.59,"h":4.675,"l":4.55,"n":24788,"o":4.66,"t":"2026-07-01T04:00:00Z","v":6619721,"vw":4.599582},{"c":4.59,"h":4.685,"l":4.58,"n":25425,"o":4.66,"t":"2026-07-02T04:00:00Z","v":4064066,"vw":4.620237},{"c":4.61,"h":4.65,"l":4.57,"n":24251,"o":4.59,"t":"2026-07-06T04:00:00Z","v":4450822,"vw":4.617156},{"c":4.56,"h":4.665,"l":4.55,"n":32347,"o":4.625,"t":"2026-07-07T04:00:00Z","v":5117981,"vw":4.586077},{"c":4.48,"h":4.5793,"l":4.45,"n":42484,"o":4.56,"t":"2026-07-08T04:00:00Z","v":6340892,"vw":4.493041},{"c":4.6,"h":4.65,"l":4.49,"n":26349,"o":4.5,"t":"2026-07-09T04:00:00Z","v":5808024,"vw":4.595324},{"c":4.51,"h":4.6296,"l":4.45,"n":24224,"o":4.6,"t":"2026-07-10T04:00:00Z","v":5017536,"vw":4.498462},{"c":4.49,"h":4.56,"l":4.44,"n":24093,"o":4.545,"t":"2026-07-13T04:00:00Z","v":7556400,"vw":4.493335},{"c":4.61,"h":4.62,"l":4.43,"n":22930,"o":4.48,"t":"2026-07-14T04:00:00Z","v":8304452,"vw":4.541595},{"c":4.69,"h":4.78,"l":4.62,"n":26798,"o":4.62,"t":"2026-07-15T04:00:00Z","v":7107373,"vw":4.715745},{"c":4.82,"h":4.91,"l":4.73,"n":25655,"o":4.75,"t":"2026-07-16T04:00:00Z","v":5573219,"vw":4.831918},{"c":4.75,"h":4.85,"l":4.71,"n":21542,"o":4.79,"t":"2026-07-17T04:00:00Z","v":3908163,"vw":4.754531},{"c":4.75,"h":4.8,"l":4.71,"n":17168,"o":4.75,"t":"2026-07-20T04:00:00Z","v":4016388,"vw":4.748432},{"c":4.87,"h":4.88,"l":4.76,"n":14542,"o":4.76,"t":"2026-07-21T04:00:00Z","v":5459541,"vw":4.846173},{"c":4.81,"h":4.925,"l":4.795,"n":15364,"o":4.88,"t":"2026-07-22T04:00:00Z","v":4208523,"vw":4.835017},{"c":4.8,"h":4.88,"l":4.766,"n":12909,"o":4.81,"t":"2026-07-23T04:00:00Z","v":3477925,"vw":4.814199},{"c":4.84,"h":4.88,"l":4.805,"n":16699,"o":4.81,"t":"2026-07-24T04:00:00Z","v":4404425,"vw":4.841185},{"c":4.79,"h":4.925,"l":4.79,"n":17438,"o":4.81,"t":"2026-07-27T04:00:00Z","v":5553901,"vw":4.847088},{"c":4.83,"h":4.855,"l":4.765,"n":15586,"o":4.83,"t":"2026-07-28T04:00:00Z","v":3951266,"vw":4.805701},{"c":4.75,"h":4.84,"l":4.715,"n":14985,"o":4.82,"t":"2026-07-29T04:00:00Z","v":3969187,"vw":4.774908},{"c":4.69,"h":4.78,"l":4.67,"n":19866,"o":4.75,"t":"2026-07-30T04:00:00Z","v":6294683,"vw":4.69728},{"c":4.63,"h":4.695,"l":4.57,"n":22281,"o":4.67,"t":"2026-07-31T04:00:00Z","v":5335382,"vw":4.610801},{"c":4.59,"h":4.64,"l":4.555,"n":19609,"o":4.63,"t":"2026-08-03T04:00:00Z","v":5463078,"vw":4.58423},{"c":4.65,"h":4.67,"l":4.54,"n":26606,"o":4.57,"t":"2026-08-04T04:00:00Z","v":5463360,"vw":4.619092},{"c":4.66,"h":4.67,"l":4.59,"n":13893,"o":4.65,"t":"2026-08-05T04:00:00Z","v":2818102,"vw":4.631426},{"c":4.6,"h":4.705,"l":4.59,"n":14478,"o":4.69,"t":"2026-08-06T04:00:00Z","v":3842330,"vw":4.629624},{"c":4.7,"h":4.725,"l":4.58,"n":22933,"o":4.61,"t":"2026-08-07T04:00:00Z","v":5172839,"vw":4.665141},{"c":4.15,"h":4.53,"l":4.01,"n":62259,"o":4.5,"t":"2026-08-10T04:00:00Z","v":28152376,"vw":4.149981},{"c":4.02,"h":4.2,"l":4.01,"n":42577,"o":4.16,"t":"2026-08-11T04:00:00Z","v":16092566,"vw":4.099609},{"c":4.05,"h":4.08,"l":3.99,"n":36363,"o":4.04,"t":"2026-08-12T04:00:00Z","v":8774299,"vw":4.04596},{"c":4.2,"h":4.23,"l":4.03,"n":29287,"o":4.03,"t":"2026-08-13T04:00:00Z","v":10038658,"vw":4.151451},{"c":4.18,"h":4.24,"l":4.13,"n":26124,"o":4.2,"t":"2026-08-14T04:00:00Z","v":7046666,"vw":4.179821},{"c":4.05,"h":4.165,"l":4.04,"n":26867,"o":4.14,"t":"2026-08-17T04:00:00Z","v":6671549,"vw":4.071235},{"c":4.02,"h":4.065,"l":3.96,"n":26007,"o":4.04,"t":"2026-08-18T04:00:00Z","v":8272011,"vw":4.007799},{"c":4.16,"h":4.195,"l":4.03,"n":23498,"o":4.03,"t":"2026-08-19T04:00:00Z","v":8168399,"vw":4.142972},{"c":4.08,"h":4.18,"l":4.07,"n":23930,"o":4.15,"t":"2026-08-20T04:00:00Z","v":6128524,"vw":4.123827},{"c":4.12,"h":4.17,"l":4.05,"n":22662,"o":4.08,"t":"2026-08-21T04:00:00Z","v":6218785,"vw":4.116528},{"c":4.12,"h":4.16,"l":4.06,"n":24517,"o":4.1,"t":"2026-08-24T04:00:00Z","v":6712876,"vw":4.117497},{"c":4.11,"h":4.165,"l":4.06,"n":21861,"o":4.13,"t":"2026-08-25T04:00:00Z","v":8848907,"vw":4.108599},{"c":4.08,"h":4.145,"l":4.08,"n":19416,"o":4.08,"t":"2026-08-26T04:00:00Z","v":3831469,"vw":4.106118},{"c":4.03,"h":4.09,"l":4.02,"n":19182,"o":4.08,"t":"2026-08-27T04:00:00Z","v":6471722,"vw":4.046319},{"c":4.09,"h":4.13,"l":4.04,"n":35348,"o":4.05,"t":"2026-08-28T04:00:00Z","v":5450950,"vw":4.091354},{"c":3.97,"h":4.095,"l":3.935,"n":28877,"o":4.085,"t":"2026-08-31T04:00:00Z","v":12210814,"vw":3.973778},{"c":4.03,"h":4.085,"l":3.8901,"n":33116,"o":3.93,"t":"2026-09-01T04:00:00Z","v":10735733,"vw":4.024541},{"c":4.06,"h":4.14,"l":4.02,"n":22926,"o":4.08,"t":"2026-09-02T04:00:00Z","v":5932366,"vw":4.080336},{"c":4.04,"h":4.1,"l":3.99,"n":17807,"o":4.1,"t":"2026-09-03T04:00:00Z","v":8872183,"vw":4.028151},{"c":4.01,"h":4.08,"l":3.96,"n":24981,"o":4.04,"t":"2026-09-04T04:00:00Z","v":7246303,"vw":4.00714},{"c":3.99,"h":4.01,"l":3.945,"n":26867,"o":4,"t":"2026-09-08T04:00:00Z","v":10379860,"vw":3.978228},{"c":3.9,"h":3.99,"l":3.86,"n":27940,"o":3.99,"t":"2026-09-09T04:00:00Z","v":10326853,"vw":3.910811},{"c":3.67,"h":3.805,"l":3.66,"n":33352,"o":3.78,"t":"2026-09-10T04:00:00Z","v":10701224,"vw":3.703776},{"c":3.64,"h":3.745,"l":3.64,"n":33686,"o":3.69,"t":"2026-09-11T04:00:00Z","v":11997905,"vw":3.695357},{"c":3.58,"h":3.64,"l":3.555,"n":37152,"o":3.585,"t":"2026-09-14T04:00:00Z","v":11408165,"vw":3.594194},{"c":3.54,"h":3.605,"l":3.51,"n":28044,"o":3.6,"t":"2026-09-15T04:00:00Z","v":8573169,"vw":3.533855},{"c":3.39,"h":3.575,"l":3.39,"n":35864,"o":3.55,"t":"2026-09-16T04:00:00Z","v":15045464,"vw":3.480815},{"c":3.6,"h":3.7,"l":3.55,"n":42033,"o":3.58,"t":"2026-09-17T04:00:00Z","v":21526201,"vw":3.643915},{"c":3.4,"h":3.62,"l":3.36,"n":33463,"o":3.62,"t":"2026-09-18T04:00:00Z","v":20797102,"vw":3.418378},{"c":3.65,"h":3.68,"l":3.44,"n":40638,"o":3.45,"t":"2026-09-21T04:00:00Z","v":14172839,"vw":3.59678},{"c":3.64,"h":3.665,"l":3.56,"n":30481,"o":3.66,"t":"2026-09-22T04:00:00Z","v":9314385,"vw":3.609707},{"c":3.59,"h":3.63,"l":3.54,"n":32603,"o":3.62,"t":"2026-09-23T04:00:00Z","v":8676549,"vw":3.570727},{"c":3.6,"h":3.64,"l":3.56,"n":24015,"o":3.6,"t":"2026-09-24T04:00:00Z","v":8692016,"vw":3.597988},{"c":3.57,"h":3.62,"l":3.54,"n":23945,"o":3.57,"t":"2026-09-25T04:00:00Z","v":6798976,"vw":3.5746},{"c":3.5,"h":3.59,"l":3.49,"n":30117,"o":3.546,"t":"2026-09-28T04:00:00Z","v":8761151,"vw":3.520979},{"c":3.51,"h":3.6,"l":3.485,"n":28377,"o":3.5,"t":"2026-09-29T04:00:00Z","v":11587102,"vw":3.526379},{"c":3.46,"h":3.56,"l":3.45,"n":32606,"o":3.55,"t":"2026-09-30T04:00:00Z","v":10299233,"vw":3.484296},{"c":3.37,"h":3.46,"l":3.33,"n":30223,"o":3.46,"t":"2026-10-01T04:00:00Z","v":12555149,"vw":3.369266},{"c":3.27,"h":3.44,"l":3.25,"n":39826,"o":3.4,"t":"2026-10-02T04:00:00Z","v":13823836,"vw":3.327011},{"c":3.31,"h":3.35,"l":3.205,"n":30867,"o":3.24,"t":"2026-10-05T04:00:00Z","v":12540783,"vw":3.306261},{"c":3.3,"h":3.34,"l":3.24,"n":40420,"o":3.31,"t":"2026-10-06T04:00:00Z","v":11712283,"vw":3.279674},{"c":3.23,"h":3.33,"l":3.2,"n":40862,"o":3.31,"t":"2026-10-07T04:00:00Z","v":14388224,"vw":3.245239},{"c":3.19,"h":3.25,"l":3.1,"n":39341,"o":3.24,"t":"2026-10-08T04:00:00Z","v":18936782,"vw":3.163598},{"c":3.14,"h":3.205,"l":3.08,"n":30334,"o":3.2,"t":"2026-10-09T04:00:00Z","v":11361515,"vw":3.129928},{"c":3.14,"h":3.18,"l":3.05,"n":51085,"o":3.13,"t":"2026-10-12T04:00:00Z","v":13056463,"vw":3.132791},{"c":3.13,"h":3.19,"l":3.11,"n":37156,"o":3.17,"t":"2026-10-13T04:00:00Z","v":11068651,"vw":3.132147},{"c":3.06,"h":3.11,"l":3,"n":38645,"o":3.11,"t":"2026-10-14T04:00:00Z","v":16190942,"vw":3.041189},{"c":3.11,"h":3.13,"l":3.05,"n":37301,"o":3.07,"t":"2026-10-15T04:00:00Z","v":12500345,"vw":3.09269},{"c":3.01,"h":3.185,"l":3,"n":32403,"o":3.14,"t":"2026-10-16T04:00:00Z","v":11781024,"vw":3.054356},{"c":2.85,"h":3,"l":2.77,"n":41535,"o":2.99,"t":"2026-10-19T04:00:00Z","v":23912880,"vw":2.834744},{"c":2.74,"h":2.88,"l":2.725,"n":42836,"o":2.82,"t":"2026-10-20T04:00:00Z","v":15002595,"vw":2.800262},{"c":2.7,"h":2.76,"l":2.65,"n":28572,"o":2.75,"t":"2026-10-21T04:00:00Z","v":8710558,"vw":2.695453}],"volatilityBars":[{"c":3.19,"h":3.19,"l":3.18,"n":7,"o":3.18,"t":"2026-10-09T11:00:00Z","v":10079,"vw":3.185005},{"c":3.2,"h":3.2,"l":3.1985,"n":4,"o":3.1985,"t":"2026-10-09T11:30:00Z","v":1401,"vw":3.199571},{"c":3.19,"h":3.2,"l":3.19,"n":5,"o":3.2,"t":"2026-10-09T12:30:00Z","v":1150,"vw":3.197087},{"c":3.1903,"h":3.2,"l":3.1903,"n":2,"o":3.2,"t":"2026-10-09T12:45:00Z","v":200,"vw":3.19515},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-09T13:15:00Z","v":101,"vw":3.2},{"c":3.1501,"h":3.205,"l":3.145,"n":1309,"o":3.2,"t":"2026-10-09T13:30:00Z","v":495530,"vw":3.159279},{"c":3.1201,"h":3.155,"l":3.115,"n":1001,"o":3.155,"t":"2026-10-09T13:45:00Z","v":666238,"vw":3.129324},{"c":3.12,"h":3.13,"l":3.11,"n":1051,"o":3.129,"t":"2026-10-09T14:00:00Z","v":287382,"vw":3.119437},{"c":3.12,"h":3.13,"l":3.11,"n":918,"o":3.115,"t":"2026-10-09T14:15:00Z","v":374987,"vw":3.118651},{"c":3.085,"h":3.125,"l":3.08,"n":1543,"o":3.125,"t":"2026-10-09T14:30:00Z","v":648073,"vw":3.102084},{"c":3.105,"h":3.11,"l":3.08,"n":903,"o":3.085,"t":"2026-10-09T14:45:00Z","v":398954,"vw":3.097618},{"c":3.115,"h":3.13,"l":3.1,"n":1148,"o":3.11,"t":"2026-10-09T15:00:00Z","v":691801,"vw":3.113753},{"c":3.1232,"h":3.13,"l":3.11,"n":1032,"o":3.115,"t":"2026-10-09T15:15:00Z","v":401250,"vw":3.115464},{"c":3.125,"h":3.13,"l":3.12,"n":636,"o":3.13,"t":"2026-10-09T15:30:00Z","v":89293,"vw":3.124696},{"c":3.11,"h":3.13,"l":3.1,"n":1519,"o":3.125,"t":"2026-10-09T15:45:00Z","v":382943,"vw":3.113647},{"c":3.105,"h":3.115,"l":3.1,"n":892,"o":3.11,"t":"2026-10-09T16:00:00Z","v":407863,"vw":3.106634},{"c":3.1152,"h":3.12,"l":3.105,"n":906,"o":3.105,"t":"2026-10-09T16:15:00Z","v":337284,"vw":3.110662},{"c":3.115,"h":3.12,"l":3.11,"n":712,"o":3.115,"t":"2026-10-09T16:30:00Z","v":151551,"vw":3.113618},{"c":3.125,"h":3.13,"l":3.11,"n":829,"o":3.115,"t":"2026-10-09T16:45:00Z","v":239798,"vw":3.118652},{"c":3.135,"h":3.14,"l":3.12,"n":785,"o":3.13,"t":"2026-10-09T17:00:00Z","v":126217,"vw":3.131108},{"c":3.145,"h":3.15,"l":3.13,"n":1338,"o":3.135,"t":"2026-10-09T17:15:00Z","v":443304,"vw":3.134482},{"c":3.1374,"h":3.145,"l":3.13,"n":729,"o":3.145,"t":"2026-10-09T17:30:00Z","v":152653,"vw":3.137588},{"c":3.135,"h":3.14,"l":3.13,"n":867,"o":3.135,"t":"2026-10-09T17:45:00Z","v":144182,"vw":3.135694},{"c":3.145,"h":3.15,"l":3.13,"n":920,"o":3.135,"t":"2026-10-09T18:00:00Z","v":224053,"vw":3.14283},{"c":3.1463,"h":3.15,"l":3.14,"n":831,"o":3.1452,"t":"2026-10-09T18:15:00Z","v":180605,"vw":3.142136},{"c":3.16,"h":3.16,"l":3.14,"n":833,"o":3.15,"t":"2026-10-09T18:30:00Z","v":113254,"vw":3.14839},{"c":3.165,"h":3.17,"l":3.15,"n":862,"o":3.155,"t":"2026-10-09T18:45:00Z","v":373948,"vw":3.159413},{"c":3.165,"h":3.17,"l":3.16,"n":787,"o":3.17,"t":"2026-10-09T19:00:00Z","v":148037,"vw":3.165174},{"c":3.1538,"h":3.17,"l":3.15,"n":1843,"o":3.165,"t":"2026-10-09T19:15:00Z","v":695496,"vw":3.160254},{"c":3.13,"h":3.16,"l":3.13,"n":3008,"o":3.155,"t":"2026-10-09T19:30:00Z","v":740922,"vw":3.144893},{"c":3.13,"h":3.1452,"l":3.125,"n":3004,"o":3.1301,"t":"2026-10-09T19:45:00Z","v":796541,"vw":3.134325},{"c":3.1346,"h":3.14,"l":3.13,"n":27,"o":3.13,"t":"2026-10-09T20:00:00Z","v":884126,"vw":3.139996},{"c":3.15,"h":3.15,"l":3.14,"n":4,"o":3.14,"t":"2026-10-09T20:15:00Z","v":2921,"vw":3.145122},{"c":3.1421,"h":3.1421,"l":3.1421,"n":1,"o":3.1421,"t":"2026-10-09T23:15:00Z","v":5000,"vw":3.1421},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-12T08:00:00Z","v":101,"vw":3.17},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-12T08:45:00Z","v":500,"vw":3.16},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-12T11:00:00Z","v":2000,"vw":3.14},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-12T12:15:00Z","v":285,"vw":3.14},{"c":3.14,"h":3.15,"l":3.14,"n":14,"o":3.15,"t":"2026-10-12T13:00:00Z","v":4088,"vw":3.140398},{"c":3.13,"h":3.14,"l":3.13,"n":4,"o":3.14,"t":"2026-10-12T13:15:00Z","v":281,"vw":3.135},{"c":3.07,"h":3.14,"l":3.05,"n":1511,"o":3.13,"t":"2026-10-12T13:30:00Z","v":666492,"vw":3.07811},{"c":3.065,"h":3.09,"l":3.06,"n":1102,"o":3.0784,"t":"2026-10-12T13:45:00Z","v":241058,"vw":3.074105},{"c":3.095,"h":3.1,"l":3.065,"n":1072,"o":3.065,"t":"2026-10-12T14:00:00Z","v":421905,"vw":3.079925},{"c":3.1217,"h":3.13,"l":3.09,"n":904,"o":3.095,"t":"2026-10-12T14:15:00Z","v":183668,"vw":3.11328},{"c":3.14,"h":3.15,"l":3.12,"n":1687,"o":3.12,"t":"2026-10-12T14:30:00Z","v":214437,"vw":3.13387},{"c":3.16,"h":3.16,"l":3.13,"n":1227,"o":3.14,"t":"2026-10-12T14:45:00Z","v":259567,"vw":3.143566},{"c":3.1401,"h":3.16,"l":3.13,"n":1774,"o":3.155,"t":"2026-10-12T15:00:00Z","v":272036,"vw":3.14321},{"c":3.145,"h":3.15,"l":3.13,"n":915,"o":3.145,"t":"2026-10-12T15:15:00Z","v":228114,"vw":3.139194},{"c":3.175,"h":3.18,"l":3.145,"n":1246,"o":3.145,"t":"2026-10-12T15:30:00Z","v":427922,"vw":3.163541},{"c":3.165,"h":3.18,"l":3.16,"n":1718,"o":3.17,"t":"2026-10-12T15:45:00Z","v":397540,"vw":3.170508},{"c":3.16,"h":3.17,"l":3.16,"n":1273,"o":3.165,"t":"2026-10-12T16:00:00Z","v":153466,"vw":3.162652},{"c":3.165,"h":3.17,"l":3.16,"n":1914,"o":3.16,"t":"2026-10-12T16:15:00Z","v":324912,"vw":3.161547},{"c":3.163,"h":3.17,"l":3.16,"n":1944,"o":3.16,"t":"2026-10-12T16:30:00Z","v":323191,"vw":3.162298},{"c":3.1517,"h":3.17,"l":3.15,"n":1290,"o":3.165,"t":"2026-10-12T16:45:00Z","v":268246,"vw":3.160543},{"c":3.145,"h":3.16,"l":3.14,"n":2106,"o":3.15,"t":"2026-10-12T17:00:00Z","v":554578,"vw":3.150778},{"c":3.14,"h":3.15,"l":3.14,"n":4094,"o":3.1422,"t":"2026-10-12T17:15:00Z","v":1083613,"vw":3.141553},{"c":3.13,"h":3.15,"l":3.13,"n":3237,"o":3.14,"t":"2026-10-12T17:30:00Z","v":764489,"vw":3.139679},{"c":3.13,"h":3.14,"l":3.12,"n":1879,"o":3.135,"t":"2026-10-12T17:45:00Z","v":335520,"vw":3.127997},{"c":3.13,"h":3.14,"l":3.12,"n":2292,"o":3.13,"t":"2026-10-12T18:00:00Z","v":467124,"vw":3.128005},{"c":3.12,"h":3.135,"l":3.11,"n":3088,"o":3.1301,"t":"2026-10-12T18:15:00Z","v":617041,"vw":3.12235},{"c":3.1343,"h":3.14,"l":3.12,"n":2748,"o":3.12,"t":"2026-10-12T18:30:00Z","v":657191,"vw":3.127333},{"c":3.13,"h":3.15,"l":3.13,"n":1561,"o":3.135,"t":"2026-10-12T18:45:00Z","v":315053,"vw":3.136787},{"c":3.14,"h":3.14,"l":3.13,"n":1483,"o":3.14,"t":"2026-10-12T19:00:00Z","v":273749,"vw":3.134218},{"c":3.1301,"h":3.1499,"l":3.1223,"n":2010,"o":3.135,"t":"2026-10-12T19:15:00Z","v":545111,"vw":3.134941},{"c":3.12,"h":3.14,"l":3.12,"n":3318,"o":3.13,"t":"2026-10-12T19:30:00Z","v":624829,"vw":3.128841},{"c":3.14,"h":3.14,"l":3.11,"n":3549,"o":3.12,"t":"2026-10-12T19:45:00Z","v":928242,"vw":3.127518},{"c":3.1193,"h":3.14,"l":3.1193,"n":27,"o":3.14,"t":"2026-10-12T20:00:00Z","v":801865,"vw":3.139994},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-10-13T10:15:00Z","v":122,"vw":3.15},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-13T11:00:00Z","v":200,"vw":3.14},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-13T11:15:00Z","v":2364,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-10-13T11:30:00Z","v":201,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-13T11:45:00Z","v":200,"vw":3.15},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-13T12:15:00Z","v":200,"vw":3.14},{"c":3.15,"h":3.15,"l":3.15,"n":4,"o":3.15,"t":"2026-10-13T12:30:00Z","v":600,"vw":3.15},{"c":3.1577,"h":3.1577,"l":3.1577,"n":1,"o":3.1577,"t":"2026-10-13T12:45:00Z","v":250,"vw":3.1577},{"c":3.16,"h":3.16,"l":3.15,"n":8,"o":3.15,"t":"2026-10-13T13:00:00Z","v":30921,"vw":3.159968},{"c":3.17,"h":3.17,"l":3.155,"n":7,"o":3.16,"t":"2026-10-13T13:15:00Z","v":901,"vw":3.165755},{"c":3.185,"h":3.19,"l":3.16,"n":2071,"o":3.17,"t":"2026-10-13T13:30:00Z","v":474134,"vw":3.17914},{"c":3.14,"h":3.19,"l":3.1399,"n":1901,"o":3.19,"t":"2026-10-13T13:45:00Z","v":445421,"vw":3.157684},{"c":3.125,"h":3.1401,"l":3.11,"n":1255,"o":3.14,"t":"2026-10-13T14:00:00Z","v":403955,"vw":3.12336},{"c":3.15,"h":3.15,"l":3.12,"n":1422,"o":3.125,"t":"2026-10-13T14:15:00Z","v":401778,"vw":3.13484},{"c":3.1522,"h":3.16,"l":3.14,"n":1669,"o":3.145,"t":"2026-10-13T14:30:00Z","v":232880,"vw":3.149978},{"c":3.145,"h":3.16,"l":3.14,"n":1356,"o":3.155,"t":"2026-10-13T14:45:00Z","v":266644,"vw":3.149153},{"c":3.1401,"h":3.15,"l":3.14,"n":1475,"o":3.1425,"t":"2026-10-13T15:00:00Z","v":212098,"vw":3.141717},{"c":3.145,"h":3.155,"l":3.13,"n":1635,"o":3.14,"t":"2026-10-13T15:15:00Z","v":564196,"vw":3.139273},{"c":3.145,"h":3.15,"l":3.14,"n":1248,"o":3.14,"t":"2026-10-13T15:30:00Z","v":243014,"vw":3.142012},{"c":3.1301,"h":3.15,"l":3.13,"n":938,"o":3.14,"t":"2026-10-13T15:45:00Z","v":232864,"vw":3.138298},{"c":3.13,"h":3.14,"l":3.12,"n":969,"o":3.135,"t":"2026-10-13T16:00:00Z","v":171004,"vw":3.129933},{"c":3.125,"h":3.13,"l":3.115,"n":627,"o":3.13,"t":"2026-10-13T16:15:00Z","v":235770,"vw":3.120758},{"c":3.12,"h":3.13,"l":3.12,"n":597,"o":3.1223,"t":"2026-10-13T16:30:00Z","v":108512,"vw":3.122488},{"c":3.125,"h":3.13,"l":3.12,"n":975,"o":3.125,"t":"2026-10-13T16:45:00Z","v":160234,"vw":3.125047},{"c":3.13,"h":3.14,"l":3.12,"n":964,"o":3.125,"t":"2026-10-13T17:00:00Z","v":226977,"vw":3.130562},{"c":3.13,"h":3.14,"l":3.115,"n":1549,"o":3.13,"t":"2026-10-13T17:15:00Z","v":445982,"vw":3.123106},{"c":3.12,"h":3.13,"l":3.12,"n":826,"o":3.12,"t":"2026-10-13T17:30:00Z","v":135411,"vw":3.124081},{"c":3.1137,"h":3.13,"l":3.11,"n":1557,"o":3.13,"t":"2026-10-13T17:45:00Z","v":513811,"vw":3.117555},{"c":3.1126,"h":3.12,"l":3.11,"n":2082,"o":3.115,"t":"2026-10-13T18:00:00Z","v":386318,"vw":3.112558},{"c":3.115,"h":3.12,"l":3.11,"n":1743,"o":3.1101,"t":"2026-10-13T18:15:00Z","v":513551,"vw":3.114266},{"c":3.1201,"h":3.13,"l":3.11,"n":1328,"o":3.115,"t":"2026-10-13T18:30:00Z","v":287100,"vw":3.118607},{"c":3.125,"h":3.13,"l":3.12,"n":806,"o":3.1201,"t":"2026-10-13T18:45:00Z","v":119968,"vw":3.124352},{"c":3.13,"h":3.14,"l":3.12,"n":1357,"o":3.13,"t":"2026-10-13T19:00:00Z","v":450407,"vw":3.13015},{"c":3.13,"h":3.14,"l":3.13,"n":1672,"o":3.14,"t":"2026-10-13T19:15:00Z","v":380935,"vw":3.132758},{"c":3.13,"h":3.14,"l":3.13,"n":1397,"o":3.13,"t":"2026-10-13T19:30:00Z","v":258650,"vw":3.134025},{"c":3.125,"h":3.1352,"l":3.12,"n":3620,"o":3.1301,"t":"2026-10-13T19:45:00Z","v":927689,"vw":3.126737},{"c":3.1286,"h":3.13,"l":3.1286,"n":23,"o":3.13,"t":"2026-10-13T20:00:00Z","v":2228949,"vw":3.129615},{"c":3.1623,"h":3.1623,"l":3.14,"n":2,"o":3.14,"t":"2026-10-13T20:15:00Z","v":300,"vw":3.154867},{"c":3.11,"h":3.13,"l":3.11,"n":11,"o":3.13,"t":"2026-10-14T12:30:00Z","v":1689,"vw":3.113333},{"c":3.09,"h":3.1,"l":3.09,"n":33,"o":3.1,"t":"2026-10-14T12:45:00Z","v":16881,"vw":3.098191},{"c":3.1,"h":3.1,"l":3.1,"n":6,"o":3.1,"t":"2026-10-14T13:15:00Z","v":291,"vw":3.1},{"c":3.08,"h":3.11,"l":3.07,"n":1534,"o":3.11,"t":"2026-10-14T13:30:00Z","v":591411,"vw":3.08838},{"c":3.07,"h":3.09,"l":3.06,"n":988,"o":3.08,"t":"2026-10-14T13:45:00Z","v":174664,"vw":3.071768},{"c":3.06,"h":3.07,"l":3.06,"n":1339,"o":3.065,"t":"2026-10-14T14:00:00Z","v":643977,"vw":3.065698},{"c":3.06,"h":3.065,"l":3.04,"n":1980,"o":3.06,"t":"2026-10-14T14:15:00Z","v":580779,"vw":3.054788},{"c":3.0501,"h":3.07,"l":3.05,"n":1282,"o":3.06,"t":"2026-10-14T14:30:00Z","v":646523,"vw":3.0599},{"c":3.045,"h":3.06,"l":3.04,"n":1275,"o":3.055,"t":"2026-10-14T14:45:00Z","v":427523,"vw":3.04735},{"c":3.045,"h":3.05,"l":3.03,"n":1087,"o":3.05,"t":"2026-10-14T15:00:00Z","v":755073,"vw":3.040286},{"c":3.0419,"h":3.05,"l":3.035,"n":1530,"o":3.045,"t":"2026-10-14T15:15:00Z","v":730480,"vw":3.041822},{"c":3.05,"h":3.06,"l":3.04,"n":1118,"o":3.045,"t":"2026-10-14T15:30:00Z","v":692998,"vw":3.053168},{"c":3.045,"h":3.06,"l":3.04,"n":1431,"o":3.05,"t":"2026-10-14T15:45:00Z","v":585184,"vw":3.045018},{"c":3.0328,"h":3.055,"l":3.03,"n":1296,"o":3.045,"t":"2026-10-14T16:00:00Z","v":676142,"vw":3.042188},{"c":3.03,"h":3.05,"l":3.03,"n":1445,"o":3.035,"t":"2026-10-14T16:15:00Z","v":800720,"vw":3.038799},{"c":3.045,"h":3.05,"l":3.03,"n":1077,"o":3.035,"t":"2026-10-14T16:30:00Z","v":460261,"vw":3.037734},{"c":3.03,"h":3.05,"l":3.03,"n":1184,"o":3.045,"t":"2026-10-14T16:45:00Z","v":370014,"vw":3.038568},{"c":3.035,"h":3.05,"l":3.03,"n":1219,"o":3.035,"t":"2026-10-14T17:00:00Z","v":310964,"vw":3.040033},{"c":3.025,"h":3.04,"l":3.02,"n":1291,"o":3.035,"t":"2026-10-14T17:15:00Z","v":369216,"vw":3.02792},{"c":3.0299,"h":3.05,"l":3.02,"n":1234,"o":3.025,"t":"2026-10-14T17:30:00Z","v":540190,"vw":3.031215},{"c":3.0209,"h":3.03,"l":3.02,"n":1242,"o":3.03,"t":"2026-10-14T17:45:00Z","v":655443,"vw":3.024362},{"c":3.015,"h":3.03,"l":3.01,"n":2180,"o":3.02,"t":"2026-10-14T18:00:00Z","v":560642,"vw":3.019602},{"c":3.0101,"h":3.02,"l":3,"n":1603,"o":3.015,"t":"2026-10-14T18:15:00Z","v":821224,"vw":3.012664},{"c":3.005,"h":3.02,"l":3,"n":1285,"o":3.0101,"t":"2026-10-14T18:30:00Z","v":463205,"vw":3.00984},{"c":3.0225,"h":3.03,"l":3,"n":1582,"o":3.01,"t":"2026-10-14T18:45:00Z","v":543873,"vw":3.016407},{"c":3.03,"h":3.03,"l":3.02,"n":1221,"o":3.0282,"t":"2026-10-14T19:00:00Z","v":253306,"vw":3.023955},{"c":3.035,"h":3.04,"l":3.025,"n":1539,"o":3.03,"t":"2026-10-14T19:15:00Z","v":423002,"vw":3.031701},{"c":3.015,"h":3.04,"l":3.01,"n":1834,"o":3.035,"t":"2026-10-14T19:30:00Z","v":435076,"vw":3.024029},{"c":3.055,"h":3.06,"l":3.01,"n":3609,"o":3.015,"t":"2026-10-14T19:45:00Z","v":949210,"vw":3.044754},{"c":3.0201,"h":3.06,"l":3.0201,"n":26,"o":3.06,"t":"2026-10-14T20:00:00Z","v":1691473,"vw":3.059906},{"c":3.0694,"h":3.0694,"l":3.0694,"n":4,"o":3.0694,"t":"2026-10-14T20:15:00Z","v":600,"vw":3.0694},{"c":3.07,"h":3.07,"l":3.0692,"n":5,"o":3.0692,"t":"2026-10-14T20:30:00Z","v":769,"vw":3.069789},{"c":3.045,"h":3.045,"l":3.045,"n":5,"o":3.045,"t":"2026-10-14T20:45:00Z","v":525,"vw":3.045},{"c":3.04,"h":3.04,"l":3.04,"n":18,"o":3.04,"t":"2026-10-14T21:00:00Z","v":1870,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":10,"o":3.04,"t":"2026-10-14T21:15:00Z","v":596,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-14T21:30:00Z","v":200,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-14T21:45:00Z","v":253,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":4,"o":3.04,"t":"2026-10-14T22:00:00Z","v":656,"vw":3.04},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-14T22:15:00Z","v":1000,"vw":3.05},{"c":3.0309,"h":3.0309,"l":3.0309,"n":1,"o":3.0309,"t":"2026-10-14T22:45:00Z","v":1436,"vw":3.0309},{"c":3.0304,"h":3.04,"l":3.0304,"n":2,"o":3.04,"t":"2026-10-14T23:00:00Z","v":4392,"vw":3.034772},{"c":3.0319,"h":3.0319,"l":3.03,"n":2,"o":3.03,"t":"2026-10-14T23:15:00Z","v":1963,"vw":3.030739},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-14T23:30:00Z","v":244,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-10-14T23:45:00Z","v":4066,"vw":3.04},{"c":3.06,"h":3.07,"l":3.06,"n":5,"o":3.06,"t":"2026-10-15T08:00:00Z","v":11171,"vw":3.062925},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-10-15T09:30:00Z","v":810,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-15T10:45:00Z","v":1000,"vw":3.05},{"c":3.04,"h":3.06,"l":3.04,"n":33,"o":3.06,"t":"2026-10-15T11:00:00Z","v":56280,"vw":3.044566},{"c":3.06,"h":3.06,"l":3.05,"n":9,"o":3.05,"t":"2026-10-15T11:30:00Z","v":6363,"vw":3.059542},{"c":3.044,"h":3.06,"l":3.044,"n":2,"o":3.06,"t":"2026-10-15T11:45:00Z","v":5164,"vw":3.044508},{"c":3.062,"h":3.062,"l":3.06,"n":4,"o":3.06,"t":"2026-10-15T13:00:00Z","v":10000,"vw":3.060948},{"c":3.06,"h":3.06,"l":3.05,"n":18,"o":3.06,"t":"2026-10-15T13:15:00Z","v":14033,"vw":3.051015},{"c":3.115,"h":3.13,"l":3.07,"n":1444,"o":3.07,"t":"2026-10-15T13:30:00Z","v":480251,"vw":3.101891},{"c":3.1,"h":3.13,"l":3.1,"n":1313,"o":3.115,"t":"2026-10-15T13:45:00Z","v":696279,"vw":3.10948},{"c":3.105,"h":3.115,"l":3.0901,"n":1270,"o":3.105,"t":"2026-10-15T14:00:00Z","v":497700,"vw":3.105627},{"c":3.0915,"h":3.11,"l":3.09,"n":917,"o":3.105,"t":"2026-10-15T14:15:00Z","v":239861,"vw":3.099944},{"c":3.0917,"h":3.11,"l":3.09,"n":1532,"o":3.0901,"t":"2026-10-15T14:30:00Z","v":296008,"vw":3.100157},{"c":3.085,"h":3.1,"l":3.08,"n":1455,"o":3.095,"t":"2026-10-15T14:45:00Z","v":365159,"vw":3.089291},{"c":3.09,"h":3.1,"l":3.08,"n":823,"o":3.085,"t":"2026-10-15T15:00:00Z","v":297704,"vw":3.089956},{"c":3.075,"h":3.09,"l":3.07,"n":1387,"o":3.0899,"t":"2026-10-15T15:15:00Z","v":295857,"vw":3.074119},{"c":3.08,"h":3.08,"l":3.07,"n":915,"o":3.07,"t":"2026-10-15T15:30:00Z","v":196816,"vw":3.073825},{"c":3.06,"h":3.08,"l":3.06,"n":1144,"o":3.07,"t":"2026-10-15T15:45:00Z","v":327332,"vw":3.070213},{"c":3.065,"h":3.07,"l":3.05,"n":960,"o":3.065,"t":"2026-10-15T16:00:00Z","v":436847,"vw":3.061902},{"c":3.0633,"h":3.07,"l":3.06,"n":1037,"o":3.07,"t":"2026-10-15T16:15:00Z","v":123794,"vw":3.065878},{"c":3.075,"h":3.08,"l":3.065,"n":1494,"o":3.07,"t":"2026-10-15T16:30:00Z","v":701538,"vw":3.071454},{"c":3.07,"h":3.0799,"l":3.06,"n":790,"o":3.0799,"t":"2026-10-15T16:45:00Z","v":132320,"vw":3.066383},{"c":3.08,"h":3.08,"l":3.06,"n":1189,"o":3.0654,"t":"2026-10-15T17:00:00Z","v":292772,"vw":3.071585},{"c":3.075,"h":3.085,"l":3.07,"n":1288,"o":3.075,"t":"2026-10-15T17:15:00Z","v":466409,"vw":3.076635},{"c":3.085,"h":3.09,"l":3.07,"n":1163,"o":3.075,"t":"2026-10-15T17:30:00Z","v":291668,"vw":3.077725},{"c":3.07,"h":3.09,"l":3.07,"n":1135,"o":3.09,"t":"2026-10-15T17:45:00Z","v":297254,"vw":3.082586},{"c":3.085,"h":3.09,"l":3.07,"n":1090,"o":3.075,"t":"2026-10-15T18:00:00Z","v":282495,"vw":3.081798},{"c":3.08,"h":3.1,"l":3.07,"n":1893,"o":3.09,"t":"2026-10-15T18:15:00Z","v":658463,"vw":3.083868},{"c":3.095,"h":3.095,"l":3.08,"n":1706,"o":3.08,"t":"2026-10-15T18:30:00Z","v":678263,"vw":3.085431},{"c":3.09,"h":3.1,"l":3.08,"n":1496,"o":3.095,"t":"2026-10-15T18:45:00Z","v":440611,"vw":3.092563},{"c":3.12,"h":3.13,"l":3.0829,"n":1250,"o":3.085,"t":"2026-10-15T19:00:00Z","v":326229,"vw":3.10678},{"c":3.1101,"h":3.13,"l":3.11,"n":2448,"o":3.12,"t":"2026-10-15T19:15:00Z","v":493213,"vw":3.1208},{"c":3.115,"h":3.12,"l":3.11,"n":2395,"o":3.11,"t":"2026-10-15T19:30:00Z","v":296405,"vw":3.112801},{"c":3.09,"h":3.12,"l":3.09,"n":3569,"o":3.11,"t":"2026-10-15T19:45:00Z","v":918175,"vw":3.100025},{"c":3.07,"h":3.13,"l":3.07,"n":43,"o":3.095,"t":"2026-10-15T20:00:00Z","v":1857223,"vw":3.109896},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-15T20:15:00Z","v":240,"vw":3.1},{"c":3.1046,"h":3.1046,"l":3.1046,"n":2,"o":3.1046,"t":"2026-10-15T20:45:00Z","v":1476,"vw":3.1046},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-15T22:30:00Z","v":100,"vw":3.11},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-15T22:45:00Z","v":933,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-15T23:15:00Z","v":1000,"vw":3.1},{"c":3.08,"h":3.0905,"l":3.08,"n":6,"o":3.09,"t":"2026-10-15T23:30:00Z","v":2885,"vw":3.087133},{"c":3.0805,"h":3.0805,"l":3.08,"n":3,"o":3.08,"t":"2026-10-15T23:45:00Z","v":1499,"vw":3.080322},{"c":3.1289,"h":3.1289,"l":3.1289,"n":1,"o":3.1289,"t":"2026-10-16T12:15:00Z","v":100,"vw":3.1289},{"c":3.13,"h":3.14,"l":3.13,"n":12,"o":3.13,"t":"2026-10-16T13:15:00Z","v":2589,"vw":3.131476},{"c":3.1711,"h":3.18,"l":3.1,"n":1710,"o":3.14,"t":"2026-10-16T13:30:00Z","v":798720,"vw":3.1524},{"c":3.155,"h":3.185,"l":3.13,"n":937,"o":3.17,"t":"2026-10-16T13:45:00Z","v":280818,"vw":3.155736},{"c":3.155,"h":3.16,"l":3.13,"n":1150,"o":3.15,"t":"2026-10-16T14:00:00Z","v":296777,"vw":3.146398},{"c":3.1301,"h":3.16,"l":3.12,"n":1513,"o":3.155,"t":"2026-10-16T14:15:00Z","v":246964,"vw":3.138881},{"c":3.115,"h":3.14,"l":3.11,"n":1491,"o":3.1301,"t":"2026-10-16T14:30:00Z","v":304734,"vw":3.128142},{"c":3.125,"h":3.125,"l":3.11,"n":908,"o":3.115,"t":"2026-10-16T14:45:00Z","v":279614,"vw":3.116883},{"c":3.115,"h":3.1254,"l":3.11,"n":1125,"o":3.125,"t":"2026-10-16T15:00:00Z","v":335796,"vw":3.117585},{"c":3.11,"h":3.12,"l":3.11,"n":638,"o":3.115,"t":"2026-10-16T15:15:00Z","v":145197,"vw":3.11577},{"c":3.1,"h":3.12,"l":3.1,"n":897,"o":3.115,"t":"2026-10-16T15:30:00Z","v":198569,"vw":3.111456},{"c":3.071,"h":3.11,"l":3.07,"n":1382,"o":3.1,"t":"2026-10-16T15:45:00Z","v":314547,"vw":3.089697},{"c":3.065,"h":3.08,"l":3.065,"n":836,"o":3.075,"t":"2026-10-16T16:00:00Z","v":176341,"vw":3.071262},{"c":3.065,"h":3.07,"l":3.06,"n":575,"o":3.065,"t":"2026-10-16T16:15:00Z","v":163437,"vw":3.066355},{"c":3.05,"h":3.07,"l":3.05,"n":802,"o":3.065,"t":"2026-10-16T16:30:00Z","v":158319,"vw":3.058296},{"c":3.06,"h":3.06,"l":3.045,"n":1122,"o":3.05,"t":"2026-10-16T16:45:00Z","v":245732,"vw":3.051289},{"c":3.04,"h":3.055,"l":3.04,"n":1048,"o":3.055,"t":"2026-10-16T17:00:00Z","v":412550,"vw":3.044583},{"c":3.02,"h":3.045,"l":3.02,"n":1075,"o":3.04,"t":"2026-10-16T17:15:00Z","v":246086,"vw":3.02834},{"c":3.025,"h":3.04,"l":3.02,"n":1286,"o":3.025,"t":"2026-10-16T17:30:00Z","v":668119,"vw":3.028411},{"c":3.02,"h":3.03,"l":3.01,"n":1212,"o":3.025,"t":"2026-10-16T17:45:00Z","v":531556,"vw":3.020123},{"c":3.015,"h":3.02,"l":3.01,"n":711,"o":3.015,"t":"2026-10-16T18:00:00Z","v":220780,"vw":3.013579},{"c":3.0213,"h":3.03,"l":3.015,"n":1773,"o":3.015,"t":"2026-10-16T18:15:00Z","v":525076,"vw":3.021198},{"c":3.01,"h":3.03,"l":3.01,"n":1598,"o":3.02,"t":"2026-10-16T18:30:00Z","v":642084,"vw":3.017776},{"c":3.01,"h":3.02,"l":3.01,"n":1002,"o":3.015,"t":"2026-10-16T18:45:00Z","v":186028,"vw":3.014033},{"c":3.02,"h":3.03,"l":3.01,"n":1093,"o":3.02,"t":"2026-10-16T19:00:00Z","v":281810,"vw":3.016718},{"c":3.025,"h":3.03,"l":3.02,"n":1168,"o":3.02,"t":"2026-10-16T19:15:00Z","v":183321,"vw":3.024558},{"c":3.015,"h":3.03,"l":3.01,"n":1683,"o":3.025,"t":"2026-10-16T19:30:00Z","v":537323,"vw":3.019268},{"c":3.01,"h":3.02,"l":3,"n":3516,"o":3.015,"t":"2026-10-16T19:45:00Z","v":1413735,"vw":3.009181},{"c":3.02,"h":3.032,"l":3.01,"n":32,"o":3.01,"t":"2026-10-16T20:00:00Z","v":1315862,"vw":3.010004},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-16T20:15:00Z","v":301,"vw":3.03},{"c":3.0285,"h":3.0296,"l":3.0285,"n":2,"o":3.0296,"t":"2026-10-16T20:45:00Z","v":200,"vw":3.02905},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-16T22:15:00Z","v":478,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-16T22:45:00Z","v":150,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":4,"o":3.03,"t":"2026-10-16T23:00:00Z","v":300,"vw":3.03},{"c":3.0382,"h":3.0382,"l":3.0382,"n":2,"o":3.0382,"t":"2026-10-16T23:15:00Z","v":101,"vw":3.0382},{"c":3.0347,"h":3.0349,"l":3.0347,"n":2,"o":3.0349,"t":"2026-10-16T23:30:00Z","v":400,"vw":3.0348},{"c":3.0354,"h":3.0354,"l":3.0354,"n":1,"o":3.0354,"t":"2026-10-16T23:45:00Z","v":5000,"vw":3.0354},{"c":3.03,"h":3.03,"l":3.01,"n":7,"o":3.01,"t":"2026-10-19T08:00:00Z","v":1160,"vw":3.027391},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-19T08:45:00Z","v":500,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-19T11:00:00Z","v":110,"vw":3.04},{"c":3.01,"h":3.02,"l":3.01,"n":11,"o":3.02,"t":"2026-10-19T12:00:00Z","v":6200,"vw":3.016523},{"c":3.02,"h":3.0288,"l":3.02,"n":3,"o":3.0288,"t":"2026-10-19T12:30:00Z","v":826,"vw":3.025379},{"c":3.02,"h":3.03,"l":3.02,"n":2,"o":3.03,"t":"2026-10-19T12:45:00Z","v":200,"vw":3.025},{"c":3.03,"h":3.03,"l":3.0269,"n":8,"o":3.0269,"t":"2026-10-19T13:00:00Z","v":1252,"vw":3.029536},{"c":2.98,"h":3.03,"l":2.98,"n":187,"o":3.02,"t":"2026-10-19T13:15:00Z","v":26544,"vw":3.000383},{"c":2.975,"h":3,"l":2.97,"n":1103,"o":2.99,"t":"2026-10-19T13:30:00Z","v":504865,"vw":2.991509},{"c":2.9083,"h":2.98,"l":2.891,"n":1727,"o":2.97,"t":"2026-10-19T13:45:00Z","v":916956,"vw":2.923738},{"c":2.8613,"h":2.915,"l":2.8613,"n":1543,"o":2.9,"t":"2026-10-19T14:00:00Z","v":730315,"vw":2.890461},{"c":2.87,"h":2.89,"l":2.86,"n":1287,"o":2.865,"t":"2026-10-19T14:15:00Z","v":992066,"vw":2.870576},{"c":2.84,"h":2.87,"l":2.83,"n":1674,"o":2.87,"t":"2026-10-19T14:30:00Z","v":854534,"vw":2.848072},{"c":2.84,"h":2.8699,"l":2.83,"n":1544,"o":2.835,"t":"2026-10-19T14:45:00Z","v":1189215,"vw":2.842174},{"c":2.85,"h":2.875,"l":2.83,"n":1730,"o":2.84,"t":"2026-10-19T15:00:00Z","v":1381009,"vw":2.850008},{"c":2.825,"h":2.85,"l":2.82,"n":1695,"o":2.845,"t":"2026-10-19T15:15:00Z","v":988327,"vw":2.832431},{"c":2.8033,"h":2.83,"l":2.8,"n":1985,"o":2.825,"t":"2026-10-19T15:30:00Z","v":1163182,"vw":2.813357},{"c":2.7902,"h":2.81,"l":2.78,"n":1619,"o":2.8099,"t":"2026-10-19T15:45:00Z","v":901244,"vw":2.796237},{"c":2.8061,"h":2.81,"l":2.77,"n":1750,"o":2.7952,"t":"2026-10-19T16:00:00Z","v":1229450,"vw":2.789819},{"c":2.855,"h":2.86,"l":2.8,"n":1236,"o":2.805,"t":"2026-10-19T16:15:00Z","v":879759,"vw":2.837225},{"c":2.835,"h":2.855,"l":2.83,"n":1017,"o":2.85,"t":"2026-10-19T16:30:00Z","v":423222,"vw":2.843765},{"c":2.8401,"h":2.85,"l":2.83,"n":1303,"o":2.835,"t":"2026-10-19T16:45:00Z","v":382829,"vw":2.840204},{"c":2.82,"h":2.85,"l":2.82,"n":1288,"o":2.8439,"t":"2026-10-19T17:00:00Z","v":614463,"vw":2.830612},{"c":2.8201,"h":2.83,"l":2.81,"n":863,"o":2.82,"t":"2026-10-19T17:15:00Z","v":325011,"vw":2.819844},{"c":2.825,"h":2.83,"l":2.81,"n":1124,"o":2.82,"t":"2026-10-19T17:30:00Z","v":449067,"vw":2.818633},{"c":2.825,"h":2.83,"l":2.82,"n":626,"o":2.825,"t":"2026-10-19T17:45:00Z","v":359237,"vw":2.827093},{"c":2.8,"h":2.8299,"l":2.79,"n":1690,"o":2.825,"t":"2026-10-19T18:00:00Z","v":867647,"vw":2.807695},{"c":2.795,"h":2.81,"l":2.78,"n":1187,"o":2.8,"t":"2026-10-19T18:15:00Z","v":736112,"vw":2.794452},{"c":2.815,"h":2.82,"l":2.795,"n":1148,"o":2.795,"t":"2026-10-19T18:30:00Z","v":332753,"vw":2.805607},{"c":2.795,"h":2.83,"l":2.79,"n":1959,"o":2.815,"t":"2026-10-19T18:45:00Z","v":798027,"vw":2.812127},{"c":2.795,"h":2.81,"l":2.79,"n":1615,"o":2.795,"t":"2026-10-19T19:00:00Z","v":976732,"vw":2.799253},{"c":2.825,"h":2.83,"l":2.78,"n":1689,"o":2.7938,"t":"2026-10-19T19:15:00Z","v":1576562,"vw":2.804171},{"c":2.82,"h":2.8353,"l":2.81,"n":2528,"o":2.825,"t":"2026-10-19T19:30:00Z","v":1059706,"vw":2.822423},{"c":2.85,"h":2.85,"l":2.82,"n":4210,"o":2.82,"t":"2026-10-19T19:45:00Z","v":1459199,"vw":2.836338},{"c":2.8275,"h":2.85,"l":2.8275,"n":27,"o":2.85,"t":"2026-10-19T20:00:00Z","v":1766898,"vw":2.844489},{"c":2.84,"h":2.84,"l":2.84,"n":26,"o":2.84,"t":"2026-10-19T20:15:00Z","v":2501,"vw":2.84},{"c":2.8488,"h":2.85,"l":2.84,"n":5,"o":2.84,"t":"2026-10-19T20:30:00Z","v":9200,"vw":2.841693},{"c":2.8331,"h":2.8331,"l":2.8331,"n":1,"o":2.8331,"t":"2026-10-19T20:45:00Z","v":100,"vw":2.8331},{"c":2.8495,"h":2.8495,"l":2.8469,"n":2,"o":2.8469,"t":"2026-10-19T21:00:00Z","v":2000,"vw":2.8482},{"c":2.8488,"h":2.8488,"l":2.84,"n":4,"o":2.84,"t":"2026-10-19T21:15:00Z","v":1150,"vw":2.840767},{"c":2.8488,"h":2.8488,"l":2.8488,"n":1,"o":2.8488,"t":"2026-10-19T21:30:00Z","v":100,"vw":2.8488},{"c":2.8495,"h":2.8495,"l":2.8495,"n":1,"o":2.8495,"t":"2026-10-19T21:45:00Z","v":1000,"vw":2.8495},{"c":2.85,"h":2.85,"l":2.8487,"n":5,"o":2.8487,"t":"2026-10-19T22:00:00Z","v":640,"vw":2.849491},{"c":2.8495,"h":2.8495,"l":2.8495,"n":1,"o":2.8495,"t":"2026-10-19T23:00:00Z","v":100,"vw":2.8495},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-20T09:00:00Z","v":301,"vw":2.85},{"c":2.8506,"h":2.8506,"l":2.85,"n":7,"o":2.85,"t":"2026-10-20T11:00:00Z","v":1601,"vw":2.850088},{"c":2.85,"h":2.85,"l":2.85,"n":13,"o":2.85,"t":"2026-10-20T11:15:00Z","v":1753,"vw":2.85},{"c":2.8416,"h":2.8416,"l":2.8416,"n":2,"o":2.8416,"t":"2026-10-20T11:30:00Z","v":1010,"vw":2.8416},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-10-20T12:15:00Z","v":5000,"vw":2.87},{"c":2.8585,"h":2.8585,"l":2.8585,"n":1,"o":2.8585,"t":"2026-10-20T12:30:00Z","v":200,"vw":2.8585},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-10-20T13:00:00Z","v":500,"vw":2.85},{"c":2.8305,"h":2.84,"l":2.82,"n":49,"o":2.84,"t":"2026-10-20T13:15:00Z","v":8507,"vw":2.83001},{"c":2.85,"h":2.855,"l":2.81,"n":1697,"o":2.82,"t":"2026-10-20T13:30:00Z","v":628982,"vw":2.835219},{"c":2.875,"h":2.88,"l":2.84,"n":1978,"o":2.84,"t":"2026-10-20T13:45:00Z","v":514832,"vw":2.869672},{"c":2.845,"h":2.88,"l":2.84,"n":1558,"o":2.88,"t":"2026-10-20T14:00:00Z","v":329638,"vw":2.851832},{"c":2.88,"h":2.88,"l":2.84,"n":1845,"o":2.8409,"t":"2026-10-20T14:15:00Z","v":361958,"vw":2.864176},{"c":2.86,"h":2.88,"l":2.85,"n":1162,"o":2.875,"t":"2026-10-20T14:30:00Z","v":324088,"vw":2.862865},{"c":2.85,"h":2.87,"l":2.85,"n":1320,"o":2.86,"t":"2026-10-20T14:45:00Z","v":312570,"vw":2.857898},{"c":2.8099,"h":2.855,"l":2.8,"n":2092,"o":2.85,"t":"2026-10-20T15:00:00Z","v":506336,"vw":2.824704},{"c":2.82,"h":2.83,"l":2.8,"n":1758,"o":2.805,"t":"2026-10-20T15:15:00Z","v":474469,"vw":2.813684},{"c":2.825,"h":2.84,"l":2.82,"n":1255,"o":2.82,"t":"2026-10-20T15:30:00Z","v":326534,"vw":2.827431},{"c":2.815,"h":2.83,"l":2.81,"n":951,"o":2.8201,"t":"2026-10-20T15:45:00Z","v":208461,"vw":2.817535},{"c":2.835,"h":2.84,"l":2.81,"n":1786,"o":2.815,"t":"2026-10-20T16:00:00Z","v":407980,"vw":2.819456},{"c":2.81,"h":2.85,"l":2.81,"n":1313,"o":2.835,"t":"2026-10-20T16:15:00Z","v":683355,"vw":2.832704},{"c":2.83,"h":2.84,"l":2.81,"n":1524,"o":2.81,"t":"2026-10-20T16:30:00Z","v":466278,"vw":2.828226},{"c":2.835,"h":2.84,"l":2.83,"n":1424,"o":2.83,"t":"2026-10-20T16:45:00Z","v":318051,"vw":2.835679},{"c":2.835,"h":2.85,"l":2.83,"n":1187,"o":2.84,"t":"2026-10-20T17:00:00Z","v":249210,"vw":2.838489},{"c":2.825,"h":2.84,"l":2.82,"n":1268,"o":2.83,"t":"2026-10-20T17:15:00Z","v":428466,"vw":2.829115},{"c":2.815,"h":2.835,"l":2.81,"n":1322,"o":2.8201,"t":"2026-10-20T17:30:00Z","v":636248,"vw":2.825612},{"c":2.82,"h":2.82,"l":2.81,"n":880,"o":2.81,"t":"2026-10-20T17:45:00Z","v":162502,"vw":2.816718},{"c":2.805,"h":2.83,"l":2.8,"n":1315,"o":2.8199,"t":"2026-10-20T18:00:00Z","v":421741,"vw":2.811739},{"c":2.79,"h":2.81,"l":2.79,"n":1358,"o":2.805,"t":"2026-10-20T18:15:00Z","v":330481,"vw":2.799316},{"c":2.78,"h":2.8,"l":2.78,"n":1620,"o":2.79,"t":"2026-10-20T18:30:00Z","v":386288,"vw":2.790689},{"c":2.785,"h":2.79,"l":2.78,"n":971,"o":2.78,"t":"2026-10-20T18:45:00Z","v":164245,"vw":2.784581},{"c":2.775,"h":2.79,"l":2.77,"n":1473,"o":2.7803,"t":"2026-10-20T19:00:00Z","v":685367,"vw":2.776856},{"c":2.775,"h":2.78,"l":2.77,"n":1235,"o":2.775,"t":"2026-10-20T19:15:00Z","v":181939,"vw":2.774333},{"c":2.765,"h":2.7868,"l":2.76,"n":2677,"o":2.775,"t":"2026-10-20T19:30:00Z","v":1217114,"vw":2.774235},{"c":2.735,"h":2.77,"l":2.725,"n":5539,"o":2.765,"t":"2026-10-20T19:45:00Z","v":2119991,"vw":2.744166},{"c":2.75,"h":2.75,"l":2.73,"n":69,"o":2.74,"t":"2026-10-20T20:00:00Z","v":1644870,"vw":2.740107},{"c":2.75,"h":2.77,"l":2.75,"n":9,"o":2.77,"t":"2026-10-20T20:15:00Z","v":8326,"vw":2.752144},{"c":2.75,"h":2.76,"l":2.75,"n":5,"o":2.76,"t":"2026-10-20T20:30:00Z","v":2470,"vw":2.756083},{"c":2.75,"h":2.75,"l":2.7485,"n":9,"o":2.75,"t":"2026-10-20T20:45:00Z","v":3215,"vw":2.749895},{"c":2.75,"h":2.7623,"l":2.7489,"n":6,"o":2.7623,"t":"2026-10-20T21:00:00Z","v":1243,"vw":2.750901},{"c":2.77,"h":2.77,"l":2.74,"n":26,"o":2.74,"t":"2026-10-20T21:15:00Z","v":2008,"vw":2.747955},{"c":2.7695,"h":2.7695,"l":2.7695,"n":1,"o":2.7695,"t":"2026-10-20T21:30:00Z","v":500,"vw":2.7695},{"c":2.7685,"h":2.7685,"l":2.7685,"n":1,"o":2.7685,"t":"2026-10-20T21:45:00Z","v":1000,"vw":2.7685},{"c":2.77,"h":2.77,"l":2.7603,"n":4,"o":2.7603,"t":"2026-10-20T22:00:00Z","v":8634,"vw":2.768832},{"c":2.7699,"h":2.77,"l":2.7699,"n":3,"o":2.77,"t":"2026-10-20T22:45:00Z","v":553,"vw":2.769945},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-20T23:00:00Z","v":100,"vw":2.77},{"c":2.76,"h":2.77,"l":2.76,"n":10,"o":2.7696,"t":"2026-10-20T23:15:00Z","v":815,"vw":2.762934},{"c":2.7597,"h":2.7597,"l":2.758,"n":5,"o":2.758,"t":"2026-10-20T23:30:00Z","v":5524,"vw":2.758308},{"c":2.76,"h":2.76,"l":2.7598,"n":3,"o":2.7598,"t":"2026-10-20T23:45:00Z","v":1675,"vw":2.75991},{"c":2.75,"h":2.75,"l":2.75,"n":3,"o":2.75,"t":"2026-10-21T08:15:00Z","v":1250,"vw":2.75},{"c":2.7693,"h":2.7693,"l":2.7693,"n":1,"o":2.7693,"t":"2026-10-21T09:15:00Z","v":380,"vw":2.7693},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-21T10:30:00Z","v":850,"vw":2.75},{"c":2.76,"h":2.76,"l":2.75,"n":15,"o":2.75,"t":"2026-10-21T11:00:00Z","v":1817,"vw":2.758138},{"c":2.75,"h":2.76,"l":2.75,"n":6,"o":2.76,"t":"2026-10-21T11:45:00Z","v":2000,"vw":2.754784},{"c":2.7531,"h":2.7531,"l":2.7531,"n":1,"o":2.7531,"t":"2026-10-21T12:00:00Z","v":100,"vw":2.7531},{"c":2.74,"h":2.749,"l":2.74,"n":4,"o":2.7405,"t":"2026-10-21T12:30:00Z","v":440,"vw":2.744259},{"c":2.74,"h":2.75,"l":2.74,"n":15,"o":2.75,"t":"2026-10-21T12:45:00Z","v":20843,"vw":2.740048},{"c":2.75,"h":2.75,"l":2.74,"n":6,"o":2.74,"t":"2026-10-21T13:00:00Z","v":1740,"vw":2.745151},{"c":2.7639,"h":2.7639,"l":2.75,"n":9,"o":2.75,"t":"2026-10-21T13:15:00Z","v":9855,"vw":2.751435},{"c":2.72,"h":2.76,"l":2.715,"n":1264,"o":2.75,"t":"2026-10-21T13:30:00Z","v":570115,"vw":2.739535},{"c":2.7301,"h":2.74,"l":2.72,"n":1411,"o":2.725,"t":"2026-10-21T13:45:00Z","v":291903,"vw":2.729537},{"c":2.7099,"h":2.735,"l":2.7,"n":1940,"o":2.73,"t":"2026-10-21T14:00:00Z","v":420649,"vw":2.71265},{"c":2.71,"h":2.72,"l":2.7,"n":1316,"o":2.705,"t":"2026-10-21T14:15:00Z","v":351678,"vw":2.705861},{"c":2.705,"h":2.71,"l":2.7,"n":865,"o":2.7012,"t":"2026-10-21T14:30:00Z","v":146118,"vw":2.705572},{"c":2.69,"h":2.73,"l":2.685,"n":2210,"o":2.71,"t":"2026-10-21T14:45:00Z","v":652978,"vw":2.702286},{"c":2.685,"h":2.7,"l":2.68,"n":1629,"o":2.69,"t":"2026-10-21T15:00:00Z","v":362131,"vw":2.690135},{"c":2.68,"h":2.69,"l":2.66,"n":1884,"o":2.685,"t":"2026-10-21T15:15:00Z","v":922297,"vw":2.673758},{"c":2.6519,"h":2.68,"l":2.65,"n":1513,"o":2.675,"t":"2026-10-21T15:30:00Z","v":367218,"vw":2.66369},{"c":2.6711,"h":2.68,"l":2.65,"n":2018,"o":2.655,"t":"2026-10-21T15:45:00Z","v":681231,"vw":2.66222},{"c":2.675,"h":2.68,"l":2.665,"n":2623,"o":2.67,"t":"2026-10-21T16:00:00Z","v":544919,"vw":2.672571},{"c":2.7201,"h":2.7289,"l":2.675,"n":1848,"o":2.675,"t":"2026-10-21T16:15:00Z","v":855711,"vw":2.707625},{"c":2.72,"h":2.73,"l":2.71,"n":1355,"o":2.72,"t":"2026-10-21T16:30:00Z","v":516956,"vw":2.720918},{"c":2.7,"h":2.73,"l":2.7,"n":1703,"o":2.7212,"t":"2026-10-21T16:45:00Z","v":500716,"vw":2.716161},{"c":2.66,"h":2.705,"l":2.66,"n":1409,"o":2.7011,"t":"2026-10-21T17:00:00Z","v":526579,"vw":2.680869},{"c":2.7,"h":2.7,"l":2.66,"n":2008,"o":2.665,"t":"2026-10-21T17:15:00Z","v":567677,"vw":2.676051},{"c":2.6901,"h":2.71,"l":2.685,"n":1363,"o":2.7,"t":"2026-10-21T17:30:00Z","v":369725,"vw":2.696068},{"c":2.7,"h":2.7,"l":2.69,"n":107,"o":2.7,"t":"2026-10-21T17:45:00Z","v":22171,"vw":2.694731}],"expiry":"2026-10-30","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.054852236996127235,"strike":5.751231358365606,"iv":3.090906095018467,"gamma":0.12635941705767234,"theta":-0.012720800029953783,"vega":0.0007249853583048296,"rho":0.00005330919206473551,"breakevenPct":115.04013316154568},{"delta":0.15,"premium":0.07108042495425979,"strike":4.920017706427491,"iv":2.7484731293153635,"gamma":0.3301205105159929,"theta":-0.014713351634555746,"vega":0.0009946598737563298,"rho":0.00008272546823721187,"breakevenPct":84.85548634747224},{"delta":0.2,"premium":0.034199293966623884,"strike":2.978096919127086,"iv":0.6661515243902439,"gamma":0.9094730423620025,"theta":-0.004117522464698331,"vega":0.0011043806161745828,"rho":0.0001251063552036376,"breakevenPct":11.566526410878135},{"delta":0.25,"premium":0.05104781771501926,"strike":2.9379813863928113,"iv":0.6638649390243903,"gamma":0.9209621309370989,"theta":-0.004149614890885751,"vega":0.0011124037227214377,"rho":0.00015440253560464404,"breakevenPct":10.704785337327047},{"delta":0.3,"premium":0.06789634146341464,"strike":2.8978658536585367,"iv":0.6615783536585366,"gamma":0.9324512195121951,"theta":-0.004181707317073171,"vega":0.0011204268292682928,"rho":0.00018369871600565046,"breakevenPct":9.843044263775962},{"delta":0.35,"premium":0.08474486521181002,"strike":2.857750320924262,"iv":0.6592917682926829,"gamma":0.9439403080872913,"theta":-0.004213799743260591,"vega":0.0011284499358151477,"rho":0.0002129948964066569,"breakevenPct":8.981303190224875},{"delta":0.4,"premium":0.1015933889602054,"strike":2.817634788189987,"iv":0.6570051829268293,"gamma":0.9554293966623877,"theta":-0.0042458921694480106,"vega":0.0011364730423620026,"rho":0.00024229107680766337,"breakevenPct":8.119562116673787},{"delta":0.45,"premium":0.11844191270860077,"strike":2.7775192554557124,"iv":0.6547185975609756,"gamma":0.9669184852374839,"theta":-0.00427798459563543,"vega":0.0011444961489088575,"rho":0.0002715872572086698,"breakevenPct":7.257821043122703},{"delta":0.5,"premium":0.13529043645699618,"strike":2.737403722721438,"iv":0.6524320121951219,"gamma":0.9784075738125803,"theta":-0.00431007702182285,"vega":0.0011525192554557124,"rho":0.00030088343760967625,"breakevenPct":6.396079969571614},{"delta":0.55,"premium":0.15213896020539153,"strike":2.6972881899871632,"iv":0.6501454268292683,"gamma":0.9898966623876765,"theta":-0.004342169448010269,"vega":0.0011605423620025673,"rho":0.00033017961801068267,"breakevenPct":5.534338896020529},{"delta":0.6,"premium":0.1689874839537869,"strike":2.657172657252888,"iv":0.6478588414634147,"gamma":1.0013857509627728,"theta":-0.004374261874197689,"vega":0.0011685654685494222,"rho":0.0003594757984116891,"breakevenPct":4.672597822469443},{"delta":0.65,"premium":0.18583600770218228,"strike":2.6170571245186136,"iv":0.645572256097561,"gamma":1.012874839537869,"theta":-0.004406354300385109,"vega":0.0011765885750962771,"rho":0.00038877197881269555,"breakevenPct":3.810856748918356},{"delta":0.7,"premium":0.20268453145057766,"strike":2.576941591784339,"iv":0.6432856707317074,"gamma":1.0243639281129653,"theta":-0.004438446726572528,"vega":0.001184611681643132,"rho":0.00041806815921370196,"breakevenPct":2.9491156753672705},{"delta":0.75,"premium":0.21953305519897304,"strike":2.536826059050064,"iv":0.6409990853658537,"gamma":1.0358530166880615,"theta":-0.004470539152759949,"vega":0.0011926347881899872,"rho":0.00044736433961470843,"breakevenPct":2.087374601816183},{"delta":0.8,"premium":0.2659660055380846,"strike":2.4694916201595225,"iv":0.7111687873075468,"gamma":1.0176619053740175,"theta":-0.004655269234942053,"vega":0.0011807899216598713,"rho":0.00046937714270418613,"breakevenPct":1.3132453962076613},{"delta":0.85,"premium":0.6436002194171645,"strike":2.097438207470774,"iv":1.5924954617898255,"gamma":0.6671973367644749,"theta":-0.00654879649033295,"vega":0.0009465206736095214,"rho":0.00040985164857435403,"breakevenPct":1.5199417365903014},{"delta":0.9,"premium":1.0212344332962453,"strike":1.7253847947820242,"iv":2.4738221362721062,"gamma":0.31673276815493145,"theta":-0.008442323745723852,"vega":0.0007122514255591711,"rho":0.00035032615444452177,"breakevenPct":1.7266380769729417}],"put":[{"delta":0.1,"premium":0.08358673975590698,"strike":1.5471086748031007,"iv":3.4484477703843006,"gamma":0.14703394988963384,"theta":-0.013495113259240752,"vega":0.0007345702308962293,"rho":-0.00008838320195209208,"breakevenPct":45.79548388714098},{"delta":0.15,"premium":0.07407051480387404,"strike":1.8643161732041988,"iv":2.571334664397516,"gamma":0.4049121290209141,"theta":-0.0110000688986413,"vega":0.0009227958531012128,"rho":-0.00012032005336697947,"breakevenPct":33.69460524443242},{"delta":0.2,"premium":0.06455428985184108,"strike":2.1815236716052975,"iv":1.6942215584107314,"gamma":0.6627903081521946,"theta":-0.008505024538041847,"vega":0.0011110214753061965,"rho":-0.0001522569047818669,"breakevenPct":21.59372660172385},{"delta":0.25,"premium":0.055038064899808135,"strike":2.498731170006396,"iv":0.8171084524239469,"gamma":0.920668487283475,"theta":-0.006009980177442397,"vega":0.00129924709751118,"rho":-0.00018419375619675428,"breakevenPct":9.492847959015286},{"delta":0.3,"premium":0.07635224274406333,"strike":2.5410620052770447,"iv":0.7958858509234829,"gamma":0.919310191292876,"theta":-0.005745415567282322,"vega":0.001275362796833773,"rho":-0.00022301714655900684,"breakevenPct":8.714453239519214},{"delta":0.35,"premium":0.09779023746701848,"strike":2.582288918205805,"iv":0.7781005606860159,"gamma":0.9169107849604221,"theta":-0.005489808707124011,"vega":0.001250626649076517,"rho":-0.0002618681937041805,"breakevenPct":7.981530343007927},{"delta":0.4,"premium":0.11922823218997364,"strike":2.6235158311345645,"iv":0.7603152704485487,"gamma":0.9145113786279683,"theta":-0.005234201846965699,"vega":0.0012258905013192612,"rho":-0.00030071924084935426,"breakevenPct":7.248607446496639},{"delta":0.45,"premium":0.1406662269129288,"strike":2.6647427440633247,"iv":0.7425299802110817,"gamma":0.9121119722955144,"theta":-0.004978594986807388,"vega":0.0012011543535620053,"rho":-0.00033957028799452794,"breakevenPct":6.515684549985352},{"delta":0.5,"premium":0.16210422163588392,"strike":2.7059696569920844,"iv":0.7247446899736147,"gamma":0.9097125659630606,"theta":-0.004722988126649077,"vega":0.0011764182058047494,"rho":-0.0003784213351397017,"breakevenPct":5.782761653474064},{"delta":0.55,"premium":0.18354221635883905,"strike":2.7471965699208445,"iv":0.7069593997361477,"gamma":0.9073131596306068,"theta":-0.004467381266490765,"vega":0.0011516820580474933,"rho":-0.00041727238228487536,"breakevenPct":5.049838756962776},{"delta":0.6,"premium":0.2049802110817942,"strike":2.788423482849604,"iv":0.6891741094986807,"gamma":0.904913753298153,"theta":-0.0042117744063324535,"vega":0.0011269459102902376,"rho":-0.000456123429430049,"breakevenPct":4.3169158604514895},{"delta":0.65,"premium":0.22641820580474936,"strike":2.8296503957783643,"iv":0.6713888192612136,"gamma":0.9025143469656992,"theta":-0.003956167546174142,"vega":0.0011022097625329815,"rho":-0.0004949744765752228,"breakevenPct":3.583992963940201},{"delta":0.7,"premium":0.24785620052770446,"strike":2.870877308707124,"iv":0.6536035290237467,"gamma":0.9001149406332454,"theta":-0.0037005606860158313,"vega":0.0010774736147757256,"rho":-0.0005338255237203964,"breakevenPct":2.851070067428914},{"delta":0.75,"premium":0.2692941952506596,"strike":2.912104221635884,"iv":0.6358182387862796,"gamma":0.8977155343007915,"theta":-0.0034449538258575197,"vega":0.0010527374670184697,"rho":-0.0005726765708655701,"breakevenPct":2.1181471709176263},{"delta":0.8,"premium":0.2907321899736148,"strike":2.953331134564644,"iv":0.6180329485488126,"gamma":0.8953161279683377,"theta":-0.003189346965699208,"vega":0.0010280013192612138,"rho":-0.0006115276180107439,"breakevenPct":1.3852242744063386},{"delta":0.85,"premium":0.3121701846965699,"strike":2.9945580474934035,"iv":0.6002476583113456,"gamma":0.8929167216358839,"theta":-0.002933740105540897,"vega":0.0010032651715039579,"rho":-0.0006503786651559175,"breakevenPct":0.6523013778950517},{"delta":0.9,"premium":2.5605850640435417,"strike":5.223351548557963,"iv":2.6602065691599353,"gamma":0.21933384439430192,"theta":-0.009984399438810868,"vega":0.0007492062410413682,"rho":-0.001244008628556552,"breakevenPct":1.3790190920585061}]},"raw":{"call":[{"delta":0.1,"premium":0.054852236996127235,"strike":5.751231358365606,"iv":3.090906095018467,"gamma":0.12635941705767234,"theta":-0.012720800029953783,"vega":0.0007249853583048296,"rho":0.00005330919206473551,"breakevenPct":115.04013316154568},{"delta":0.15,"premium":0.07108042495425979,"strike":4.920017706427491,"iv":2.7484731293153635,"gamma":0.3301205105159929,"theta":-0.014713351634555746,"vega":0.0009946598737563298,"rho":0.00008272546823721187,"breakevenPct":84.85548634747224},{"delta":0.2,"premium":0.034199293966623884,"strike":2.978096919127086,"iv":0.6661515243902439,"gamma":0.9094730423620025,"theta":-0.004117522464698331,"vega":0.0011043806161745828,"rho":0.0001251063552036376,"breakevenPct":11.566526410878135},{"delta":0.25,"premium":0.05104781771501926,"strike":2.9379813863928113,"iv":0.6638649390243903,"gamma":0.9209621309370989,"theta":-0.004149614890885751,"vega":0.0011124037227214377,"rho":0.00015440253560464404,"breakevenPct":10.704785337327047},{"delta":0.3,"premium":0.06789634146341464,"strike":2.8978658536585367,"iv":0.6615783536585366,"gamma":0.9324512195121951,"theta":-0.004181707317073171,"vega":0.0011204268292682928,"rho":0.00018369871600565046,"breakevenPct":9.843044263775962},{"delta":0.35,"premium":0.08474486521181002,"strike":2.857750320924262,"iv":0.6592917682926829,"gamma":0.9439403080872913,"theta":-0.004213799743260591,"vega":0.0011284499358151477,"rho":0.0002129948964066569,"breakevenPct":8.981303190224875},{"delta":0.4,"premium":0.1015933889602054,"strike":2.817634788189987,"iv":0.6570051829268293,"gamma":0.9554293966623877,"theta":-0.0042458921694480106,"vega":0.0011364730423620026,"rho":0.00024229107680766337,"breakevenPct":8.119562116673787},{"delta":0.45,"premium":0.11844191270860077,"strike":2.7775192554557124,"iv":0.6547185975609756,"gamma":0.9669184852374839,"theta":-0.00427798459563543,"vega":0.0011444961489088575,"rho":0.0002715872572086698,"breakevenPct":7.257821043122703},{"delta":0.5,"premium":0.13529043645699618,"strike":2.737403722721438,"iv":0.6524320121951219,"gamma":0.9784075738125803,"theta":-0.00431007702182285,"vega":0.0011525192554557124,"rho":0.00030088343760967625,"breakevenPct":6.396079969571614},{"delta":0.55,"premium":0.15213896020539153,"strike":2.6972881899871632,"iv":0.6501454268292683,"gamma":0.9898966623876765,"theta":-0.004342169448010269,"vega":0.0011605423620025673,"rho":0.00033017961801068267,"breakevenPct":5.534338896020529},{"delta":0.6,"premium":0.1689874839537869,"strike":2.657172657252888,"iv":0.6478588414634147,"gamma":1.0013857509627728,"theta":-0.004374261874197689,"vega":0.0011685654685494222,"rho":0.0003594757984116891,"breakevenPct":4.672597822469443},{"delta":0.65,"premium":0.18583600770218228,"strike":2.6170571245186136,"iv":0.645572256097561,"gamma":1.012874839537869,"theta":-0.004406354300385109,"vega":0.0011765885750962771,"rho":0.00038877197881269555,"breakevenPct":3.810856748918356},{"delta":0.7,"premium":0.20268453145057766,"strike":2.576941591784339,"iv":0.6432856707317074,"gamma":1.0243639281129653,"theta":-0.004438446726572528,"vega":0.001184611681643132,"rho":0.00041806815921370196,"breakevenPct":2.9491156753672705},{"delta":0.75,"premium":0.21953305519897304,"strike":2.536826059050064,"iv":0.6409990853658537,"gamma":1.0358530166880615,"theta":-0.004470539152759949,"vega":0.0011926347881899872,"rho":0.00044736433961470843,"breakevenPct":2.087374601816183},{"delta":0.8,"premium":0.2659660055380846,"strike":2.4694916201595225,"iv":0.7111687873075468,"gamma":1.0176619053740175,"theta":-0.004655269234942053,"vega":0.0011807899216598713,"rho":0.00046937714270418613,"breakevenPct":1.3132453962076613},{"delta":0.85,"premium":0.6436002194171645,"strike":2.097438207470774,"iv":1.5924954617898255,"gamma":0.6671973367644749,"theta":-0.00654879649033295,"vega":0.0009465206736095214,"rho":0.00040985164857435403,"breakevenPct":1.5199417365903014},{"delta":0.9,"premium":1.0212344332962453,"strike":1.7253847947820242,"iv":2.4738221362721062,"gamma":0.31673276815493145,"theta":-0.008442323745723852,"vega":0.0007122514255591711,"rho":0.00035032615444452177,"breakevenPct":1.7266380769729417}],"put":[{"delta":0.1,"premium":0.08358673975590698,"strike":1.5471086748031007,"iv":3.4484477703843006,"gamma":0.14703394988963384,"theta":-0.013495113259240752,"vega":0.0007345702308962293,"rho":-0.00008838320195209208,"breakevenPct":45.79548388714098},{"delta":0.15,"premium":0.07407051480387404,"strike":1.8643161732041988,"iv":2.571334664397516,"gamma":0.4049121290209141,"theta":-0.0110000688986413,"vega":0.0009227958531012128,"rho":-0.00012032005336697947,"breakevenPct":33.69460524443242},{"delta":0.2,"premium":0.06455428985184108,"strike":2.1815236716052975,"iv":1.6942215584107314,"gamma":0.6627903081521946,"theta":-0.008505024538041847,"vega":0.0011110214753061965,"rho":-0.0001522569047818669,"breakevenPct":21.59372660172385},{"delta":0.25,"premium":0.055038064899808135,"strike":2.498731170006396,"iv":0.8171084524239469,"gamma":0.920668487283475,"theta":-0.006009980177442397,"vega":0.00129924709751118,"rho":-0.00018419375619675428,"breakevenPct":9.492847959015286},{"delta":0.3,"premium":0.07635224274406333,"strike":2.5410620052770447,"iv":0.7958858509234829,"gamma":0.919310191292876,"theta":-0.005745415567282322,"vega":0.001275362796833773,"rho":-0.00022301714655900684,"breakevenPct":8.714453239519214},{"delta":0.35,"premium":0.09779023746701848,"strike":2.582288918205805,"iv":0.7781005606860159,"gamma":0.9169107849604221,"theta":-0.005489808707124011,"vega":0.001250626649076517,"rho":-0.0002618681937041805,"breakevenPct":7.981530343007927},{"delta":0.4,"premium":0.11922823218997364,"strike":2.6235158311345645,"iv":0.7603152704485487,"gamma":0.9145113786279683,"theta":-0.005234201846965699,"vega":0.0012258905013192612,"rho":-0.00030071924084935426,"breakevenPct":7.248607446496639},{"delta":0.45,"premium":0.1406662269129288,"strike":2.6647427440633247,"iv":0.7425299802110817,"gamma":0.9121119722955144,"theta":-0.004978594986807388,"vega":0.0012011543535620053,"rho":-0.00033957028799452794,"breakevenPct":6.515684549985352},{"delta":0.5,"premium":0.16210422163588392,"strike":2.7059696569920844,"iv":0.7247446899736147,"gamma":0.9097125659630606,"theta":-0.004722988126649077,"vega":0.0011764182058047494,"rho":-0.0003784213351397017,"breakevenPct":5.782761653474064},{"delta":0.55,"premium":0.18354221635883905,"strike":2.7471965699208445,"iv":0.7069593997361477,"gamma":0.9073131596306068,"theta":-0.004467381266490765,"vega":0.0011516820580474933,"rho":-0.00041727238228487536,"breakevenPct":5.049838756962776},{"delta":0.6,"premium":0.2049802110817942,"strike":2.788423482849604,"iv":0.6891741094986807,"gamma":0.904913753298153,"theta":-0.0042117744063324535,"vega":0.0011269459102902376,"rho":-0.000456123429430049,"breakevenPct":4.3169158604514895},{"delta":0.65,"premium":0.22641820580474936,"strike":2.8296503957783643,"iv":0.6713888192612136,"gamma":0.9025143469656992,"theta":-0.003956167546174142,"vega":0.0011022097625329815,"rho":-0.0004949744765752228,"breakevenPct":3.583992963940201},{"delta":0.7,"premium":0.24785620052770446,"strike":2.870877308707124,"iv":0.6536035290237467,"gamma":0.9001149406332454,"theta":-0.0037005606860158313,"vega":0.0010774736147757256,"rho":-0.0005338255237203964,"breakevenPct":2.851070067428914},{"delta":0.75,"premium":0.2692941952506596,"strike":2.912104221635884,"iv":0.6358182387862796,"gamma":0.8977155343007915,"theta":-0.0034449538258575197,"vega":0.0010527374670184697,"rho":-0.0005726765708655701,"breakevenPct":2.1181471709176263},{"delta":0.8,"premium":0.2907321899736148,"strike":2.953331134564644,"iv":0.6180329485488126,"gamma":0.8953161279683377,"theta":-0.003189346965699208,"vega":0.0010280013192612138,"rho":-0.0006115276180107439,"breakevenPct":1.3852242744063386},{"delta":0.85,"premium":0.3121701846965699,"strike":2.9945580474934035,"iv":0.6002476583113456,"gamma":0.8929167216358839,"theta":-0.002933740105540897,"vega":0.0010032651715039579,"rho":-0.0006503786651559175,"breakevenPct":0.6523013778950517},{"delta":0.9,"premium":2.5605850640435417,"strike":5.223351548557963,"iv":2.6602065691599353,"gamma":0.21933384439430192,"theta":-0.009984399438810868,"vega":0.0007492062410413682,"rho":-0.001244008628556552,"breakevenPct":1.3790190920585061}]}},"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"}}