{"symbol":"NRGV","url":"https://intraalpha.com/companies/NRGV","capturedAt":"2026-10-23T00:21:57.574Z","state":"partial","quote":{"symbol":"NRGV","last_price":2.57,"prev_close":2.74,"regular_close":2.59,"change":-0.17,"change_pct":-6.2044,"regular_change":-0.15,"regular_change_pct":-5.4745,"extended_change":-0.02,"extended_change_pct":-0.7722,"bid":2.51,"ask":2.58,"bid_size":100,"ask_size":100,"volume":4223903,"vwap":2.560779,"open":2.6,"high":2.68,"low":2.49,"close":2.59,"trade_count":18526,"last_trade_at":"2026-10-22T23:29:12.844596942Z","last_quote_at":"2026-10-23T00:00:00.004354219Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:56.485086176-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:35.266Z","bars":[{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-16T11:20:00Z","v":200,"vw":3.06},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-16T11:25:00Z","v":125,"vw":3.05},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-16T11:35:00Z","v":300,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-16T11:40:00Z","v":1200,"vw":3},{"c":3.0189,"h":3.0189,"l":3.0189,"n":1,"o":3.0189,"t":"2026-10-16T11:50:00Z","v":100,"vw":3.0189},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-16T12:00:00Z","v":663,"vw":3.06},{"c":3.1,"h":3.1,"l":3.06,"n":4,"o":3.06,"t":"2026-10-16T12:30:00Z","v":595,"vw":3.079795},{"c":3.1,"h":3.1,"l":3.1,"n":9,"o":3.1,"t":"2026-10-16T12:40:00Z","v":1228,"vw":3.1},{"c":3.005,"h":3.005,"l":3.005,"n":2,"o":3.005,"t":"2026-10-16T12:45:00Z","v":300,"vw":3.005},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-16T12:55:00Z","v":8140,"vw":3.01},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-16T13:20:00Z","v":100,"vw":3},{"c":3.05,"h":3.06,"l":3.01,"n":86,"o":3.05,"t":"2026-10-16T13:30:00Z","v":53086,"vw":3.047774},{"c":3.055,"h":3.09,"l":3.03,"n":224,"o":3.05,"t":"2026-10-16T13:35:00Z","v":74159,"vw":3.055743},{"c":3.12,"h":3.12,"l":3.05,"n":294,"o":3.065,"t":"2026-10-16T13:40:00Z","v":42388,"vw":3.085874},{"c":3.095,"h":3.12,"l":3.075,"n":247,"o":3.115,"t":"2026-10-16T13:45:00Z","v":43823,"vw":3.096322},{"c":3.065,"h":3.095,"l":3.055,"n":246,"o":3.095,"t":"2026-10-16T13:50:00Z","v":63464,"vw":3.064873},{"c":3.085,"h":3.0899,"l":3.07,"n":388,"o":3.07,"t":"2026-10-16T13:55:00Z","v":78194,"vw":3.079877},{"c":3.11,"h":3.12,"l":3.09,"n":328,"o":3.09,"t":"2026-10-16T14:00:00Z","v":92477,"vw":3.105195},{"c":3.105,"h":3.119,"l":3.085,"n":242,"o":3.105,"t":"2026-10-16T14:05:00Z","v":30932,"vw":3.099109},{"c":3.085,"h":3.105,"l":3.081,"n":420,"o":3.105,"t":"2026-10-16T14:10:00Z","v":149506,"vw":3.098037},{"c":3.1,"h":3.105,"l":3.085,"n":189,"o":3.085,"t":"2026-10-16T14:15:00Z","v":26794,"vw":3.09836},{"c":3.105,"h":3.1292,"l":3.095,"n":379,"o":3.105,"t":"2026-10-16T14:20:00Z","v":58240,"vw":3.107662},{"c":3.095,"h":3.11,"l":3.095,"n":194,"o":3.105,"t":"2026-10-16T14:25:00Z","v":24163,"vw":3.099094},{"c":3.085,"h":3.1,"l":3.084,"n":208,"o":3.0988,"t":"2026-10-16T14:30:00Z","v":50393,"vw":3.093045},{"c":3.085,"h":3.105,"l":3.085,"n":220,"o":3.09,"t":"2026-10-16T14:35:00Z","v":64659,"vw":3.09562},{"c":3.09,"h":3.105,"l":3.075,"n":260,"o":3.0898,"t":"2026-10-16T14:40:00Z","v":44370,"vw":3.09393},{"c":3.075,"h":3.1,"l":3.075,"n":102,"o":3.1,"t":"2026-10-16T14:45:00Z","v":14132,"vw":3.087903},{"c":3.055,"h":3.08,"l":3.05,"n":144,"o":3.075,"t":"2026-10-16T14:50:00Z","v":20941,"vw":3.061051},{"c":3.065,"h":3.075,"l":3.06,"n":100,"o":3.06,"t":"2026-10-16T14:55:00Z","v":19978,"vw":3.065561},{"c":3.045,"h":3.065,"l":3.045,"n":157,"o":3.06,"t":"2026-10-16T15:00:00Z","v":25585,"vw":3.05468},{"c":2.995,"h":3.045,"l":2.995,"n":179,"o":3.045,"t":"2026-10-16T15:05:00Z","v":31591,"vw":3.022255},{"c":2.9945,"h":3,"l":2.98,"n":107,"o":2.99,"t":"2026-10-16T15:10:00Z","v":10585,"vw":2.991107},{"c":2.995,"h":3,"l":2.99,"n":154,"o":2.995,"t":"2026-10-16T15:15:00Z","v":27240,"vw":2.997003},{"c":2.99,"h":3.005,"l":2.98,"n":150,"o":2.995,"t":"2026-10-16T15:20:00Z","v":22574,"vw":2.995486},{"c":2.995,"h":3.01,"l":2.995,"n":142,"o":2.995,"t":"2026-10-16T15:25:00Z","v":30838,"vw":3.007662},{"c":3.005,"h":3.015,"l":3,"n":155,"o":3,"t":"2026-10-16T15:30:00Z","v":23276,"vw":3.007306},{"c":3.02,"h":3.03,"l":3.005,"n":204,"o":3.005,"t":"2026-10-16T15:35:00Z","v":30267,"vw":3.018094},{"c":3.01,"h":3.0226,"l":3.01,"n":85,"o":3.02,"t":"2026-10-16T15:40:00Z","v":8022,"vw":3.018429},{"c":3,"h":3.015,"l":3,"n":152,"o":3.01,"t":"2026-10-16T15:45:00Z","v":16539,"vw":3.009635},{"c":2.98,"h":3,"l":2.98,"n":131,"o":3,"t":"2026-10-16T15:50:00Z","v":18573,"vw":2.992713},{"c":2.985,"h":2.995,"l":2.98,"n":120,"o":2.98,"t":"2026-10-16T15:55:00Z","v":17363,"vw":2.985917},{"c":2.975,"h":2.99,"l":2.97,"n":250,"o":2.985,"t":"2026-10-16T16:00:00Z","v":32800,"vw":2.976428},{"c":2.965,"h":2.98,"l":2.965,"n":133,"o":2.975,"t":"2026-10-16T16:05:00Z","v":20713,"vw":2.976063},{"c":2.99,"h":2.99,"l":2.96,"n":229,"o":2.965,"t":"2026-10-16T16:10:00Z","v":31232,"vw":2.975531},{"c":2.985,"h":3,"l":2.98,"n":203,"o":2.99,"t":"2026-10-16T16:15:00Z","v":29831,"vw":2.988517},{"c":2.995,"h":2.995,"l":2.985,"n":101,"o":2.99,"t":"2026-10-16T16:20:00Z","v":12013,"vw":2.990856},{"c":2.99,"h":2.99,"l":2.98,"n":77,"o":2.99,"t":"2026-10-16T16:25:00Z","v":9214,"vw":2.98924},{"c":2.975,"h":2.98,"l":2.97,"n":114,"o":2.98,"t":"2026-10-16T16:30:00Z","v":7888,"vw":2.978506},{"c":2.975,"h":2.98,"l":2.965,"n":161,"o":2.97,"t":"2026-10-16T16:35:00Z","v":23248,"vw":2.97159},{"c":2.975,"h":2.975,"l":2.965,"n":188,"o":2.975,"t":"2026-10-16T16:40:00Z","v":20151,"vw":2.971733},{"c":2.955,"h":2.98,"l":2.955,"n":162,"o":2.975,"t":"2026-10-16T16:45:00Z","v":14731,"vw":2.967817},{"c":2.95,"h":2.96,"l":2.945,"n":105,"o":2.955,"t":"2026-10-16T16:50:00Z","v":10714,"vw":2.951869},{"c":2.955,"h":2.96,"l":2.945,"n":92,"o":2.95,"t":"2026-10-16T16:55:00Z","v":9864,"vw":2.951712},{"c":2.93,"h":2.96,"l":2.93,"n":293,"o":2.955,"t":"2026-10-16T17:00:00Z","v":30839,"vw":2.942962},{"c":2.925,"h":2.94,"l":2.92,"n":113,"o":2.93,"t":"2026-10-16T17:05:00Z","v":9119,"vw":2.929474},{"c":2.91,"h":2.93,"l":2.91,"n":165,"o":2.92,"t":"2026-10-16T17:10:00Z","v":14868,"vw":2.925413},{"c":2.905,"h":2.91,"l":2.895,"n":233,"o":2.91,"t":"2026-10-16T17:15:00Z","v":29519,"vw":2.900407},{"c":2.915,"h":2.92,"l":2.905,"n":151,"o":2.905,"t":"2026-10-16T17:20:00Z","v":17913,"vw":2.914794},{"c":2.92,"h":2.93,"l":2.91,"n":119,"o":2.92,"t":"2026-10-16T17:25:00Z","v":18448,"vw":2.921168},{"c":2.915,"h":2.9251,"l":2.915,"n":227,"o":2.925,"t":"2026-10-16T17:30:00Z","v":31349,"vw":2.921437},{"c":2.925,"h":2.9388,"l":2.92,"n":264,"o":2.92,"t":"2026-10-16T17:35:00Z","v":35657,"vw":2.928389},{"c":2.93,"h":2.94,"l":2.92,"n":199,"o":2.92,"t":"2026-10-16T17:40:00Z","v":25027,"vw":2.933571},{"c":2.905,"h":2.93,"l":2.905,"n":148,"o":2.925,"t":"2026-10-16T17:45:00Z","v":12421,"vw":2.917304},{"c":2.89,"h":2.905,"l":2.89,"n":98,"o":2.905,"t":"2026-10-16T17:50:00Z","v":7907,"vw":2.898949},{"c":2.885,"h":2.9,"l":2.885,"n":315,"o":2.895,"t":"2026-10-16T17:55:00Z","v":49755,"vw":2.893812},{"c":2.885,"h":2.89,"l":2.88,"n":126,"o":2.885,"t":"2026-10-16T18:00:00Z","v":14565,"vw":2.884755},{"c":2.895,"h":2.9,"l":2.88,"n":131,"o":2.885,"t":"2026-10-16T18:05:00Z","v":12020,"vw":2.890047},{"c":2.885,"h":2.9,"l":2.885,"n":177,"o":2.89,"t":"2026-10-16T18:10:00Z","v":21867,"vw":2.889519},{"c":2.875,"h":2.9,"l":2.87,"n":152,"o":2.89,"t":"2026-10-16T18:15:00Z","v":24901,"vw":2.88772},{"c":2.88,"h":2.88,"l":2.87,"n":134,"o":2.87,"t":"2026-10-16T18:20:00Z","v":15350,"vw":2.874366},{"c":2.87,"h":2.88,"l":2.87,"n":163,"o":2.88,"t":"2026-10-16T18:25:00Z","v":20127,"vw":2.878415},{"c":2.865,"h":2.88,"l":2.865,"n":222,"o":2.875,"t":"2026-10-16T18:30:00Z","v":24538,"vw":2.871629},{"c":2.865,"h":2.87,"l":2.855,"n":147,"o":2.865,"t":"2026-10-16T18:35:00Z","v":15032,"vw":2.862407},{"c":2.86,"h":2.8671,"l":2.855,"n":179,"o":2.865,"t":"2026-10-16T18:40:00Z","v":25345,"vw":2.860753},{"c":2.855,"h":2.865,"l":2.84,"n":250,"o":2.86,"t":"2026-10-16T18:45:00Z","v":32090,"vw":2.852412},{"c":2.84,"h":2.85,"l":2.84,"n":79,"o":2.85,"t":"2026-10-16T18:50:00Z","v":7591,"vw":2.843316},{"c":2.85,"h":2.85,"l":2.835,"n":175,"o":2.84,"t":"2026-10-16T18:55:00Z","v":20813,"vw":2.84116},{"c":2.835,"h":2.845,"l":2.83,"n":193,"o":2.84,"t":"2026-10-16T19:00:00Z","v":28304,"vw":2.838617},{"c":2.8399,"h":2.84,"l":2.82,"n":242,"o":2.83,"t":"2026-10-16T19:05:00Z","v":57401,"vw":2.829234},{"c":2.86,"h":2.86,"l":2.8337,"n":153,"o":2.8337,"t":"2026-10-16T19:10:00Z","v":17993,"vw":2.845015},{"c":2.865,"h":2.88,"l":2.86,"n":206,"o":2.86,"t":"2026-10-16T19:15:00Z","v":38992,"vw":2.870921},{"c":2.895,"h":2.9,"l":2.865,"n":210,"o":2.865,"t":"2026-10-16T19:20:00Z","v":37786,"vw":2.881378},{"c":2.885,"h":2.9,"l":2.88,"n":212,"o":2.895,"t":"2026-10-16T19:25:00Z","v":30075,"vw":2.887579},{"c":2.855,"h":2.895,"l":2.855,"n":299,"o":2.885,"t":"2026-10-16T19:30:00Z","v":40988,"vw":2.876143},{"c":2.85,"h":2.865,"l":2.85,"n":235,"o":2.86,"t":"2026-10-16T19:35:00Z","v":32792,"vw":2.858634},{"c":2.825,"h":2.855,"l":2.82,"n":459,"o":2.85,"t":"2026-10-16T19:40:00Z","v":80652,"vw":2.834868},{"c":2.835,"h":2.85,"l":2.825,"n":642,"o":2.825,"t":"2026-10-16T19:45:00Z","v":116178,"vw":2.838989},{"c":2.85,"h":2.855,"l":2.835,"n":686,"o":2.835,"t":"2026-10-16T19:50:00Z","v":102020,"vw":2.842519},{"c":2.84,"h":2.855,"l":2.835,"n":1683,"o":2.8409,"t":"2026-10-16T19:55:00Z","v":367947,"vw":2.84417},{"c":2.86,"h":2.89,"l":2.84,"n":28,"o":2.84,"t":"2026-10-16T20:00:00Z","v":632534,"vw":2.840225},{"c":2.88,"h":2.88,"l":2.85,"n":3,"o":2.85,"t":"2026-10-16T20:30:00Z","v":540,"vw":2.865333},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-16T21:05:00Z","v":1276,"vw":2.85},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-16T21:10:00Z","v":100,"vw":2.9},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-16T21:35:00Z","v":450,"vw":2.85},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-16T21:50:00Z","v":173,"vw":2.9},{"c":2.85,"h":2.86,"l":2.85,"n":3,"o":2.86,"t":"2026-10-16T22:50:00Z","v":1383,"vw":2.851151},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-16T23:15:00Z","v":100,"vw":2.85},{"c":2.85,"h":2.85,"l":2.84,"n":46,"o":2.85,"t":"2026-10-16T23:30:00Z","v":3023,"vw":2.848512},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-19T09:10:00Z","v":500,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-19T10:05:00Z","v":100,"vw":2.96},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-19T11:15:00Z","v":100,"vw":2.89},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-19T11:50:00Z","v":100,"vw":2.95},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-10-19T12:00:00Z","v":8200,"vw":2.89},{"c":2.9514,"h":2.9514,"l":2.9514,"n":1,"o":2.9514,"t":"2026-10-19T12:15:00Z","v":4000,"vw":2.9514},{"c":2.95,"h":2.95,"l":2.95,"n":4,"o":2.95,"t":"2026-10-19T12:25:00Z","v":841,"vw":2.95},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-19T12:30:00Z","v":200,"vw":2.97},{"c":2.92,"h":2.92,"l":2.88,"n":3,"o":2.92,"t":"2026-10-19T12:40:00Z","v":630,"vw":2.907302},{"c":2.97,"h":2.97,"l":2.92,"n":4,"o":2.92,"t":"2026-10-19T13:15:00Z","v":304,"vw":2.936779},{"c":2.88,"h":2.93,"l":2.88,"n":262,"o":2.91,"t":"2026-10-19T13:30:00Z","v":79021,"vw":2.909772},{"c":2.85,"h":2.88,"l":2.83,"n":256,"o":2.88,"t":"2026-10-19T13:35:00Z","v":43527,"vw":2.857501},{"c":2.855,"h":2.875,"l":2.84,"n":240,"o":2.85,"t":"2026-10-19T13:40:00Z","v":36591,"vw":2.863973},{"c":2.89,"h":2.89,"l":2.85,"n":401,"o":2.85,"t":"2026-10-19T13:45:00Z","v":49610,"vw":2.870746},{"c":2.855,"h":2.9,"l":2.855,"n":205,"o":2.89,"t":"2026-10-19T13:50:00Z","v":16224,"vw":2.870711},{"c":2.85,"h":2.855,"l":2.845,"n":177,"o":2.855,"t":"2026-10-19T13:55:00Z","v":16834,"vw":2.849972},{"c":2.835,"h":2.855,"l":2.835,"n":175,"o":2.855,"t":"2026-10-19T14:00:00Z","v":9981,"vw":2.845714},{"c":2.815,"h":2.84,"l":2.815,"n":224,"o":2.84,"t":"2026-10-19T14:05:00Z","v":24007,"vw":2.827153},{"c":2.835,"h":2.835,"l":2.81,"n":265,"o":2.815,"t":"2026-10-19T14:10:00Z","v":38081,"vw":2.822468},{"c":2.815,"h":2.855,"l":2.81,"n":497,"o":2.84,"t":"2026-10-19T14:15:00Z","v":96974,"vw":2.833169},{"c":2.825,"h":2.825,"l":2.81,"n":299,"o":2.82,"t":"2026-10-19T14:20:00Z","v":59085,"vw":2.818347},{"c":2.835,"h":2.845,"l":2.815,"n":732,"o":2.825,"t":"2026-10-19T14:25:00Z","v":255797,"vw":2.834356},{"c":2.805,"h":2.835,"l":2.8,"n":158,"o":2.835,"t":"2026-10-19T14:30:00Z","v":22650,"vw":2.820029},{"c":2.805,"h":2.8188,"l":2.8,"n":170,"o":2.805,"t":"2026-10-19T14:35:00Z","v":36524,"vw":2.809218},{"c":2.8288,"h":2.835,"l":2.805,"n":196,"o":2.805,"t":"2026-10-19T14:40:00Z","v":26617,"vw":2.82143},{"c":2.825,"h":2.86,"l":2.8209,"n":371,"o":2.83,"t":"2026-10-19T14:45:00Z","v":49017,"vw":2.84266},{"c":2.815,"h":2.82,"l":2.81,"n":100,"o":2.82,"t":"2026-10-19T14:50:00Z","v":7667,"vw":2.816392},{"c":2.81,"h":2.82,"l":2.81,"n":155,"o":2.815,"t":"2026-10-19T14:55:00Z","v":6163,"vw":2.81457},{"c":2.8,"h":2.815,"l":2.8,"n":340,"o":2.815,"t":"2026-10-19T15:00:00Z","v":45365,"vw":2.809492},{"c":2.81,"h":2.81,"l":2.805,"n":144,"o":2.805,"t":"2026-10-19T15:05:00Z","v":17316,"vw":2.80956},{"c":2.82,"h":2.825,"l":2.81,"n":214,"o":2.815,"t":"2026-10-19T15:10:00Z","v":16622,"vw":2.81834},{"c":2.83,"h":2.83,"l":2.815,"n":244,"o":2.82,"t":"2026-10-19T15:15:00Z","v":23300,"vw":2.820996},{"c":2.84,"h":2.845,"l":2.83,"n":250,"o":2.83,"t":"2026-10-19T15:20:00Z","v":28599,"vw":2.838193},{"c":2.85,"h":2.85,"l":2.835,"n":205,"o":2.84,"t":"2026-10-19T15:25:00Z","v":30848,"vw":2.843531},{"c":2.855,"h":2.86,"l":2.84,"n":281,"o":2.85,"t":"2026-10-19T15:30:00Z","v":41423,"vw":2.849693},{"c":2.835,"h":2.865,"l":2.835,"n":340,"o":2.855,"t":"2026-10-19T15:35:00Z","v":63731,"vw":2.852098},{"c":2.835,"h":2.84,"l":2.835,"n":104,"o":2.835,"t":"2026-10-19T15:40:00Z","v":4945,"vw":2.837176},{"c":2.835,"h":2.84,"l":2.835,"n":202,"o":2.835,"t":"2026-10-19T15:45:00Z","v":22193,"vw":2.838231},{"c":2.85,"h":2.85,"l":2.835,"n":150,"o":2.835,"t":"2026-10-19T15:50:00Z","v":24202,"vw":2.845978},{"c":2.845,"h":2.85,"l":2.84,"n":134,"o":2.845,"t":"2026-10-19T15:55:00Z","v":13590,"vw":2.84491},{"c":2.825,"h":2.845,"l":2.82,"n":197,"o":2.845,"t":"2026-10-19T16:00:00Z","v":38424,"vw":2.83041},{"c":2.811,"h":2.835,"l":2.811,"n":188,"o":2.825,"t":"2026-10-19T16:05:00Z","v":37019,"vw":2.82722},{"c":2.815,"h":2.82,"l":2.81,"n":92,"o":2.815,"t":"2026-10-19T16:10:00Z","v":8659,"vw":2.81603},{"c":2.815,"h":2.82,"l":2.815,"n":165,"o":2.815,"t":"2026-10-19T16:15:00Z","v":13608,"vw":2.816993},{"c":2.805,"h":2.82,"l":2.805,"n":198,"o":2.815,"t":"2026-10-19T16:20:00Z","v":23728,"vw":2.812268},{"c":2.78,"h":2.805,"l":2.77,"n":431,"o":2.805,"t":"2026-10-19T16:25:00Z","v":133761,"vw":2.784707},{"c":2.78,"h":2.785,"l":2.775,"n":274,"o":2.785,"t":"2026-10-19T16:30:00Z","v":67642,"vw":2.777422},{"c":2.7876,"h":2.7876,"l":2.78,"n":183,"o":2.78,"t":"2026-10-19T16:35:00Z","v":13203,"vw":2.784621},{"c":2.785,"h":2.79,"l":2.78,"n":157,"o":2.785,"t":"2026-10-19T16:40:00Z","v":9479,"vw":2.784434},{"c":2.77,"h":2.785,"l":2.77,"n":236,"o":2.785,"t":"2026-10-19T16:45:00Z","v":31774,"vw":2.776488},{"c":2.76,"h":2.775,"l":2.76,"n":190,"o":2.775,"t":"2026-10-19T16:50:00Z","v":34540,"vw":2.765588},{"c":2.76,"h":2.769,"l":2.76,"n":171,"o":2.76,"t":"2026-10-19T16:55:00Z","v":8662,"vw":2.764354},{"c":2.75,"h":2.76,"l":2.75,"n":295,"o":2.76,"t":"2026-10-19T17:00:00Z","v":43905,"vw":2.755368},{"c":2.765,"h":2.7698,"l":2.75,"n":327,"o":2.755,"t":"2026-10-19T17:05:00Z","v":79235,"vw":2.761295},{"c":2.765,"h":2.77,"l":2.755,"n":295,"o":2.765,"t":"2026-10-19T17:10:00Z","v":49099,"vw":2.760736},{"c":2.76,"h":2.77,"l":2.76,"n":166,"o":2.765,"t":"2026-10-19T17:15:00Z","v":24057,"vw":2.764933},{"c":2.755,"h":2.765,"l":2.751,"n":370,"o":2.76,"t":"2026-10-19T17:20:00Z","v":59476,"vw":2.75946},{"c":2.745,"h":2.7551,"l":2.745,"n":138,"o":2.755,"t":"2026-10-19T17:25:00Z","v":13756,"vw":2.750189},{"c":2.73,"h":2.74,"l":2.73,"n":211,"o":2.74,"t":"2026-10-19T17:30:00Z","v":24452,"vw":2.736837},{"c":2.725,"h":2.73,"l":2.72,"n":194,"o":2.73,"t":"2026-10-19T17:35:00Z","v":19175,"vw":2.7282},{"c":2.725,"h":2.73,"l":2.72,"n":212,"o":2.725,"t":"2026-10-19T17:40:00Z","v":23581,"vw":2.724746},{"c":2.715,"h":2.7299,"l":2.715,"n":404,"o":2.725,"t":"2026-10-19T17:45:00Z","v":63269,"vw":2.720516},{"c":2.71,"h":2.715,"l":2.71,"n":204,"o":2.715,"t":"2026-10-19T17:50:00Z","v":21965,"vw":2.713948},{"c":2.735,"h":2.75,"l":2.71,"n":728,"o":2.715,"t":"2026-10-19T17:55:00Z","v":159532,"vw":2.734018},{"c":2.755,"h":2.76,"l":2.74,"n":877,"o":2.74,"t":"2026-10-19T18:00:00Z","v":219716,"vw":2.749562},{"c":2.745,"h":2.755,"l":2.74,"n":142,"o":2.75,"t":"2026-10-19T18:05:00Z","v":14524,"vw":2.749724},{"c":2.7791,"h":2.78,"l":2.74,"n":536,"o":2.74,"t":"2026-10-19T18:10:00Z","v":154249,"vw":2.759777},{"c":2.785,"h":2.8,"l":2.775,"n":382,"o":2.775,"t":"2026-10-19T18:15:00Z","v":83357,"vw":2.78888},{"c":2.775,"h":2.78,"l":2.76,"n":257,"o":2.78,"t":"2026-10-19T18:20:00Z","v":73672,"vw":2.769258},{"c":2.755,"h":2.775,"l":2.755,"n":217,"o":2.77,"t":"2026-10-19T18:25:00Z","v":21618,"vw":2.76192},{"c":2.75,"h":2.76,"l":2.75,"n":267,"o":2.7539,"t":"2026-10-19T18:30:00Z","v":24163,"vw":2.754623},{"c":2.755,"h":2.76,"l":2.75,"n":259,"o":2.75,"t":"2026-10-19T18:35:00Z","v":15569,"vw":2.75428},{"c":2.765,"h":2.765,"l":2.75,"n":395,"o":2.755,"t":"2026-10-19T18:40:00Z","v":64719,"vw":2.759689},{"c":2.775,"h":2.775,"l":2.765,"n":169,"o":2.765,"t":"2026-10-19T18:45:00Z","v":12320,"vw":2.770072},{"c":2.775,"h":2.7788,"l":2.77,"n":267,"o":2.775,"t":"2026-10-19T18:50:00Z","v":16579,"vw":2.77478},{"c":2.775,"h":2.778,"l":2.77,"n":261,"o":2.775,"t":"2026-10-19T18:55:00Z","v":13915,"vw":2.774979},{"c":2.785,"h":2.79,"l":2.77,"n":402,"o":2.775,"t":"2026-10-19T19:00:00Z","v":48383,"vw":2.780704},{"c":2.77,"h":2.7899,"l":2.77,"n":243,"o":2.785,"t":"2026-10-19T19:05:00Z","v":17536,"vw":2.779624},{"c":2.785,"h":2.795,"l":2.77,"n":493,"o":2.775,"t":"2026-10-19T19:10:00Z","v":85383,"vw":2.783317},{"c":2.795,"h":2.795,"l":2.785,"n":205,"o":2.785,"t":"2026-10-19T19:15:00Z","v":23915,"vw":2.790198},{"c":2.825,"h":2.83,"l":2.79,"n":393,"o":2.795,"t":"2026-10-19T19:20:00Z","v":66742,"vw":2.806524},{"c":2.805,"h":2.83,"l":2.8,"n":290,"o":2.83,"t":"2026-10-19T19:25:00Z","v":33333,"vw":2.810826},{"c":2.795,"h":2.805,"l":2.79,"n":291,"o":2.8,"t":"2026-10-19T19:30:00Z","v":52428,"vw":2.797678},{"c":2.825,"h":2.83,"l":2.795,"n":751,"o":2.795,"t":"2026-10-19T19:35:00Z","v":185095,"vw":2.813073},{"c":2.83,"h":2.855,"l":2.825,"n":688,"o":2.83,"t":"2026-10-19T19:40:00Z","v":149650,"vw":2.841565},{"c":2.83,"h":2.835,"l":2.825,"n":625,"o":2.835,"t":"2026-10-19T19:45:00Z","v":117509,"vw":2.831114},{"c":2.805,"h":2.83,"l":2.8,"n":829,"o":2.83,"t":"2026-10-19T19:50:00Z","v":203667,"vw":2.814497},{"c":2.77,"h":2.8,"l":2.765,"n":1928,"o":2.8,"t":"2026-10-19T19:55:00Z","v":471000,"vw":2.779199},{"c":2.82,"h":2.82,"l":2.77,"n":12,"o":2.77,"t":"2026-10-19T20:00:00Z","v":603640,"vw":2.770012},{"c":2.735,"h":2.735,"l":2.735,"n":1,"o":2.735,"t":"2026-10-20T09:35:00Z","v":200,"vw":2.735},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-20T10:10:00Z","v":555,"vw":2.76},{"c":2.72,"h":2.72,"l":2.71,"n":2,"o":2.71,"t":"2026-10-20T10:40:00Z","v":500,"vw":2.716},{"c":2.7523,"h":2.7523,"l":2.7523,"n":1,"o":2.7523,"t":"2026-10-20T11:00:00Z","v":5000,"vw":2.7523},{"c":2.71,"h":2.71,"l":2.71,"n":3,"o":2.71,"t":"2026-10-20T11:05:00Z","v":2451,"vw":2.71},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-10-20T11:20:00Z","v":251,"vw":2.72},{"c":2.73,"h":2.76,"l":2.73,"n":14,"o":2.74,"t":"2026-10-20T11:35:00Z","v":12379,"vw":2.7477},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-20T11:40:00Z","v":4708,"vw":2.74},{"c":2.8,"h":2.8,"l":2.79,"n":7,"o":2.8,"t":"2026-10-20T12:30:00Z","v":1000,"vw":2.798},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-20T12:40:00Z","v":100,"vw":2.92},{"c":2.8,"h":2.8,"l":2.8,"n":5,"o":2.8,"t":"2026-10-20T13:25:00Z","v":2105,"vw":2.8},{"c":2.72,"h":2.75,"l":2.695,"n":376,"o":2.75,"t":"2026-10-20T13:30:00Z","v":151034,"vw":2.723252},{"c":2.76,"h":2.775,"l":2.72,"n":167,"o":2.73,"t":"2026-10-20T13:35:00Z","v":24324,"vw":2.761175},{"c":2.73,"h":2.76,"l":2.73,"n":315,"o":2.76,"t":"2026-10-20T13:40:00Z","v":61912,"vw":2.744114},{"c":2.7292,"h":2.7292,"l":2.705,"n":296,"o":2.72,"t":"2026-10-20T13:45:00Z","v":80507,"vw":2.715243},{"c":2.745,"h":2.75,"l":2.725,"n":99,"o":2.725,"t":"2026-10-20T13:50:00Z","v":13149,"vw":2.735779},{"c":2.745,"h":2.755,"l":2.74,"n":123,"o":2.74,"t":"2026-10-20T13:55:00Z","v":18028,"vw":2.748779},{"c":2.74,"h":2.7699,"l":2.74,"n":282,"o":2.745,"t":"2026-10-20T14:00:00Z","v":38609,"vw":2.749146},{"c":2.77,"h":2.775,"l":2.745,"n":205,"o":2.745,"t":"2026-10-20T14:05:00Z","v":30929,"vw":2.762519},{"c":2.78,"h":2.795,"l":2.77,"n":178,"o":2.77,"t":"2026-10-20T14:10:00Z","v":36293,"vw":2.784242},{"c":2.79,"h":2.8,"l":2.765,"n":232,"o":2.785,"t":"2026-10-20T14:15:00Z","v":27536,"vw":2.78381},{"c":2.815,"h":2.8298,"l":2.78,"n":337,"o":2.78,"t":"2026-10-20T14:20:00Z","v":92656,"vw":2.806221},{"c":2.855,"h":2.855,"l":2.81,"n":269,"o":2.815,"t":"2026-10-20T14:25:00Z","v":80523,"vw":2.835736},{"c":2.82,"h":2.87,"l":2.82,"n":242,"o":2.855,"t":"2026-10-20T14:30:00Z","v":32683,"vw":2.845836},{"c":2.82,"h":2.835,"l":2.815,"n":247,"o":2.82,"t":"2026-10-20T14:35:00Z","v":155737,"vw":2.824711},{"c":2.835,"h":2.855,"l":2.82,"n":295,"o":2.82,"t":"2026-10-20T14:40:00Z","v":66111,"vw":2.838713},{"c":2.83,"h":2.845,"l":2.825,"n":305,"o":2.84,"t":"2026-10-20T14:45:00Z","v":52310,"vw":2.835629},{"c":2.845,"h":2.85,"l":2.83,"n":117,"o":2.83,"t":"2026-10-20T14:50:00Z","v":25654,"vw":2.837754},{"c":2.845,"h":2.85,"l":2.84,"n":102,"o":2.845,"t":"2026-10-20T14:55:00Z","v":15503,"vw":2.843269},{"c":2.82,"h":2.86,"l":2.82,"n":223,"o":2.845,"t":"2026-10-20T15:00:00Z","v":38037,"vw":2.841217},{"c":2.805,"h":2.82,"l":2.8,"n":151,"o":2.82,"t":"2026-10-20T15:05:00Z","v":36058,"vw":2.811137},{"c":2.78,"h":2.805,"l":2.765,"n":219,"o":2.805,"t":"2026-10-20T15:10:00Z","v":32334,"vw":2.781244},{"c":2.795,"h":2.795,"l":2.775,"n":218,"o":2.78,"t":"2026-10-20T15:15:00Z","v":51968,"vw":2.786221},{"c":2.795,"h":2.8,"l":2.78,"n":143,"o":2.795,"t":"2026-10-20T15:20:00Z","v":26086,"vw":2.787118},{"c":2.785,"h":2.8,"l":2.785,"n":163,"o":2.795,"t":"2026-10-20T15:25:00Z","v":31414,"vw":2.791514},{"c":2.781,"h":2.79,"l":2.78,"n":83,"o":2.785,"t":"2026-10-20T15:30:00Z","v":18596,"vw":2.783716},{"c":2.785,"h":2.79,"l":2.77,"n":185,"o":2.785,"t":"2026-10-20T15:35:00Z","v":35759,"vw":2.779812},{"c":2.795,"h":2.8,"l":2.785,"n":117,"o":2.785,"t":"2026-10-20T15:40:00Z","v":14888,"vw":2.792796},{"c":2.78,"h":2.79,"l":2.78,"n":158,"o":2.79,"t":"2026-10-20T15:45:00Z","v":14469,"vw":2.785088},{"c":2.795,"h":2.8,"l":2.78,"n":169,"o":2.785,"t":"2026-10-20T15:50:00Z","v":27936,"vw":2.788433},{"c":2.79,"h":2.7999,"l":2.79,"n":65,"o":2.795,"t":"2026-10-20T15:55:00Z","v":7812,"vw":2.798259},{"c":2.79,"h":2.8,"l":2.79,"n":71,"o":2.795,"t":"2026-10-20T16:00:00Z","v":4539,"vw":2.795128},{"c":2.8,"h":2.8,"l":2.79,"n":111,"o":2.79,"t":"2026-10-20T16:05:00Z","v":6449,"vw":2.793202},{"c":2.795,"h":2.8,"l":2.79,"n":71,"o":2.795,"t":"2026-10-20T16:10:00Z","v":5229,"vw":2.795701},{"c":2.785,"h":2.8,"l":2.78,"n":147,"o":2.795,"t":"2026-10-20T16:15:00Z","v":18265,"vw":2.788606},{"c":2.775,"h":2.785,"l":2.77,"n":195,"o":2.78,"t":"2026-10-20T16:20:00Z","v":22229,"vw":2.778297},{"c":2.78,"h":2.785,"l":2.78,"n":96,"o":2.78,"t":"2026-10-20T16:25:00Z","v":9480,"vw":2.780752},{"c":2.785,"h":2.79,"l":2.78,"n":90,"o":2.78,"t":"2026-10-20T16:30:00Z","v":5093,"vw":2.785501},{"c":2.795,"h":2.805,"l":2.79,"n":184,"o":2.79,"t":"2026-10-20T16:35:00Z","v":24174,"vw":2.797179},{"c":2.795,"h":2.795,"l":2.79,"n":76,"o":2.795,"t":"2026-10-20T16:40:00Z","v":4507,"vw":2.794442},{"c":2.795,"h":2.8,"l":2.79,"n":73,"o":2.795,"t":"2026-10-20T16:45:00Z","v":6489,"vw":2.796921},{"c":2.775,"h":2.795,"l":2.775,"n":152,"o":2.795,"t":"2026-10-20T16:50:00Z","v":20941,"vw":2.787833},{"c":2.805,"h":2.805,"l":2.775,"n":121,"o":2.775,"t":"2026-10-20T16:55:00Z","v":23844,"vw":2.788105},{"c":2.805,"h":2.81,"l":2.805,"n":80,"o":2.805,"t":"2026-10-20T17:00:00Z","v":5131,"vw":2.805378},{"c":2.8,"h":2.805,"l":2.8,"n":121,"o":2.805,"t":"2026-10-20T17:05:00Z","v":9678,"vw":2.801893},{"c":2.8,"h":2.81,"l":2.8,"n":159,"o":2.805,"t":"2026-10-20T17:10:00Z","v":38079,"vw":2.807375},{"c":2.79,"h":2.81,"l":2.79,"n":183,"o":2.805,"t":"2026-10-20T17:15:00Z","v":69419,"vw":2.798881},{"c":2.79,"h":2.7988,"l":2.79,"n":72,"o":2.79,"t":"2026-10-20T17:20:00Z","v":7479,"vw":2.793205},{"c":2.79,"h":2.795,"l":2.79,"n":124,"o":2.79,"t":"2026-10-20T17:25:00Z","v":12893,"vw":2.792629},{"c":2.785,"h":2.795,"l":2.78,"n":132,"o":2.79,"t":"2026-10-20T17:30:00Z","v":11520,"vw":2.789637},{"c":2.78,"h":2.79,"l":2.78,"n":150,"o":2.785,"t":"2026-10-20T17:35:00Z","v":67145,"vw":2.782151},{"c":2.78,"h":2.7899,"l":2.78,"n":124,"o":2.7899,"t":"2026-10-20T17:40:00Z","v":55931,"vw":2.784319},{"c":2.775,"h":2.78,"l":2.77,"n":113,"o":2.78,"t":"2026-10-20T17:45:00Z","v":10713,"vw":2.777096},{"c":2.775,"h":2.775,"l":2.77,"n":61,"o":2.774,"t":"2026-10-20T17:50:00Z","v":3295,"vw":2.773493},{"c":2.77,"h":2.78,"l":2.77,"n":82,"o":2.775,"t":"2026-10-20T17:55:00Z","v":10072,"vw":2.771095},{"c":2.775,"h":2.78,"l":2.77,"n":131,"o":2.775,"t":"2026-10-20T18:00:00Z","v":10153,"vw":2.777155},{"c":2.775,"h":2.78,"l":2.77,"n":123,"o":2.7729,"t":"2026-10-20T18:05:00Z","v":22159,"vw":2.777221},{"c":2.775,"h":2.779,"l":2.77,"n":99,"o":2.775,"t":"2026-10-20T18:10:00Z","v":9905,"vw":2.772017},{"c":2.77,"h":2.78,"l":2.77,"n":90,"o":2.775,"t":"2026-10-20T18:15:00Z","v":7552,"vw":2.775243},{"c":2.765,"h":2.775,"l":2.765,"n":97,"o":2.775,"t":"2026-10-20T18:20:00Z","v":8696,"vw":2.769306},{"c":2.76,"h":2.765,"l":2.76,"n":80,"o":2.765,"t":"2026-10-20T18:25:00Z","v":7520,"vw":2.762166},{"c":2.76,"h":2.765,"l":2.755,"n":106,"o":2.765,"t":"2026-10-20T18:30:00Z","v":13041,"vw":2.759077},{"c":2.755,"h":2.755,"l":2.75,"n":48,"o":2.755,"t":"2026-10-20T18:35:00Z","v":2992,"vw":2.753393},{"c":2.75,"h":2.76,"l":2.75,"n":135,"o":2.755,"t":"2026-10-20T18:40:00Z","v":13617,"vw":2.753469},{"c":2.76,"h":2.765,"l":2.75,"n":120,"o":2.755,"t":"2026-10-20T18:45:00Z","v":14586,"vw":2.756851},{"c":2.765,"h":2.77,"l":2.76,"n":110,"o":2.765,"t":"2026-10-20T18:50:00Z","v":30057,"vw":2.763774},{"c":2.775,"h":2.775,"l":2.76,"n":261,"o":2.765,"t":"2026-10-20T18:55:00Z","v":26440,"vw":2.766048},{"c":2.77,"h":2.78,"l":2.77,"n":135,"o":2.775,"t":"2026-10-20T19:00:00Z","v":13139,"vw":2.772266},{"c":2.78,"h":2.785,"l":2.77,"n":249,"o":2.77,"t":"2026-10-20T19:05:00Z","v":27896,"vw":2.779149},{"c":2.77,"h":2.78,"l":2.77,"n":151,"o":2.775,"t":"2026-10-20T19:10:00Z","v":18004,"vw":2.77304},{"c":2.765,"h":2.77,"l":2.765,"n":157,"o":2.77,"t":"2026-10-20T19:15:00Z","v":11141,"vw":2.767171},{"c":2.765,"h":2.765,"l":2.75,"n":253,"o":2.765,"t":"2026-10-20T19:20:00Z","v":41059,"vw":2.759254},{"c":2.78,"h":2.785,"l":2.765,"n":248,"o":2.765,"t":"2026-10-20T19:25:00Z","v":45310,"vw":2.772954},{"c":2.775,"h":2.7861,"l":2.77,"n":396,"o":2.785,"t":"2026-10-20T19:30:00Z","v":87629,"vw":2.779803},{"c":2.77,"h":2.775,"l":2.765,"n":299,"o":2.775,"t":"2026-10-20T19:35:00Z","v":49364,"vw":2.771421},{"c":2.785,"h":2.79,"l":2.775,"n":359,"o":2.775,"t":"2026-10-20T19:40:00Z","v":44882,"vw":2.781659},{"c":2.785,"h":2.805,"l":2.785,"n":537,"o":2.79,"t":"2026-10-20T19:45:00Z","v":112028,"vw":2.797157},{"c":2.765,"h":2.789,"l":2.765,"n":480,"o":2.78,"t":"2026-10-20T19:50:00Z","v":65581,"vw":2.773772},{"c":2.76,"h":2.77,"l":2.74,"n":1977,"o":2.7648,"t":"2026-10-20T19:55:00Z","v":416420,"vw":2.753658},{"c":2.74,"h":2.76,"l":2.74,"n":231,"o":2.75,"t":"2026-10-20T20:00:00Z","v":297487,"vw":2.749422},{"c":2.73,"h":2.74,"l":2.73,"n":108,"o":2.74,"t":"2026-10-20T20:05:00Z","v":15267,"vw":2.732858},{"c":2.73,"h":2.73,"l":2.7293,"n":7,"o":2.7298,"t":"2026-10-20T20:10:00Z","v":403,"vw":2.7297},{"c":2.73,"h":2.73,"l":2.7299,"n":8,"o":2.73,"t":"2026-10-20T20:15:00Z","v":93729,"vw":2.729997},{"c":2.7402,"h":2.7402,"l":2.7402,"n":1,"o":2.7402,"t":"2026-10-20T20:30:00Z","v":1228,"vw":2.7402},{"c":2.796,"h":2.796,"l":2.76,"n":6,"o":2.76,"t":"2026-10-20T20:50:00Z","v":960,"vw":2.777979},{"c":2.943,"h":2.943,"l":2.943,"n":1,"o":2.943,"t":"2026-10-20T20:55:00Z","v":375,"vw":2.943},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-20T21:25:00Z","v":180,"vw":2.76},{"c":2.8,"h":2.8,"l":2.79,"n":4,"o":2.79,"t":"2026-10-20T21:30:00Z","v":1834,"vw":2.794166},{"c":2.8,"h":2.81,"l":2.8,"n":5,"o":2.8,"t":"2026-10-20T22:20:00Z","v":2051,"vw":2.80237},{"c":2.864,"h":2.864,"l":2.83,"n":6,"o":2.8607,"t":"2026-10-20T22:35:00Z","v":6000,"vw":2.856047},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-20T22:55:00Z","v":1000,"vw":2.81},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-20T23:10:00Z","v":180,"vw":2.86},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-21T08:35:00Z","v":590,"vw":2.79},{"c":2.9196,"h":2.9196,"l":2.9196,"n":1,"o":2.9196,"t":"2026-10-21T10:20:00Z","v":1943,"vw":2.9196},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-21T10:35:00Z","v":1500,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-21T12:30:00Z","v":2000,"vw":2.85},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-21T13:05:00Z","v":851,"vw":2.8},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-10-21T13:15:00Z","v":1514,"vw":2.79},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-21T13:20:00Z","v":193,"vw":2.79},{"c":2.76,"h":2.82,"l":2.76,"n":147,"o":2.79,"t":"2026-10-21T13:30:00Z","v":51641,"vw":2.789442},{"c":2.76,"h":2.7659,"l":2.73,"n":117,"o":2.765,"t":"2026-10-21T13:35:00Z","v":19034,"vw":2.746639},{"c":2.71,"h":2.77,"l":2.71,"n":203,"o":2.76,"t":"2026-10-21T13:40:00Z","v":52601,"vw":2.745774},{"c":2.7299,"h":2.74,"l":2.71,"n":161,"o":2.712,"t":"2026-10-21T13:45:00Z","v":27209,"vw":2.722915},{"c":2.67,"h":2.72,"l":2.665,"n":276,"o":2.72,"t":"2026-10-21T13:50:00Z","v":107824,"vw":2.695983},{"c":2.68,"h":2.685,"l":2.664,"n":127,"o":2.67,"t":"2026-10-21T13:55:00Z","v":15623,"vw":2.674957},{"c":2.695,"h":2.705,"l":2.68,"n":159,"o":2.685,"t":"2026-10-21T14:00:00Z","v":30546,"vw":2.691044},{"c":2.665,"h":2.6988,"l":2.66,"n":276,"o":2.69,"t":"2026-10-21T14:05:00Z","v":35724,"vw":2.677537},{"c":2.675,"h":2.68,"l":2.66,"n":118,"o":2.665,"t":"2026-10-21T14:10:00Z","v":13656,"vw":2.670253},{"c":2.675,"h":2.7,"l":2.67,"n":911,"o":2.67,"t":"2026-10-21T14:15:00Z","v":151676,"vw":2.690025},{"c":2.685,"h":2.695,"l":2.675,"n":259,"o":2.675,"t":"2026-10-21T14:20:00Z","v":37163,"vw":2.682237},{"c":2.68,"h":2.69,"l":2.675,"n":134,"o":2.68,"t":"2026-10-21T14:25:00Z","v":16967,"vw":2.680763},{"c":2.6899,"h":2.6899,"l":2.6701,"n":145,"o":2.68,"t":"2026-10-21T14:30:00Z","v":20978,"vw":2.68074},{"c":2.67,"h":2.69,"l":2.67,"n":132,"o":2.68,"t":"2026-10-21T14:35:00Z","v":40700,"vw":2.680321},{"c":2.67,"h":2.6799,"l":2.655,"n":261,"o":2.67,"t":"2026-10-21T14:40:00Z","v":87571,"vw":2.666673},{"c":2.685,"h":2.685,"l":2.665,"n":468,"o":2.67,"t":"2026-10-21T14:45:00Z","v":130667,"vw":2.679879},{"c":2.685,"h":2.705,"l":2.685,"n":444,"o":2.685,"t":"2026-10-21T14:50:00Z","v":203457,"vw":2.693701},{"c":2.685,"h":2.695,"l":2.67,"n":301,"o":2.685,"t":"2026-10-21T14:55:00Z","v":309657,"vw":2.686668},{"c":2.675,"h":2.695,"l":2.675,"n":151,"o":2.685,"t":"2026-10-21T15:00:00Z","v":23707,"vw":2.687935},{"c":2.675,"h":2.68,"l":2.67,"n":79,"o":2.675,"t":"2026-10-21T15:05:00Z","v":8979,"vw":2.671974},{"c":2.655,"h":2.675,"l":2.65,"n":236,"o":2.675,"t":"2026-10-21T15:10:00Z","v":84057,"vw":2.656641},{"c":2.64,"h":2.66,"l":2.635,"n":281,"o":2.66,"t":"2026-10-21T15:15:00Z","v":87013,"vw":2.643667},{"c":2.64,"h":2.648,"l":2.64,"n":90,"o":2.645,"t":"2026-10-21T15:20:00Z","v":15932,"vw":2.642409},{"c":2.6477,"h":2.655,"l":2.64,"n":254,"o":2.645,"t":"2026-10-21T15:25:00Z","v":75219,"vw":2.649878},{"c":2.64,"h":2.645,"l":2.64,"n":72,"o":2.645,"t":"2026-10-21T15:30:00Z","v":10259,"vw":2.644741},{"c":2.645,"h":2.65,"l":2.64,"n":195,"o":2.645,"t":"2026-10-21T15:35:00Z","v":39710,"vw":2.644798},{"c":2.64,"h":2.65,"l":2.64,"n":92,"o":2.645,"t":"2026-10-21T15:40:00Z","v":7108,"vw":2.643616},{"c":2.64,"h":2.65,"l":2.64,"n":113,"o":2.64,"t":"2026-10-21T15:45:00Z","v":16359,"vw":2.643045},{"c":2.64,"h":2.65,"l":2.64,"n":108,"o":2.64,"t":"2026-10-21T15:50:00Z","v":12659,"vw":2.64469},{"c":2.64,"h":2.65,"l":2.64,"n":72,"o":2.645,"t":"2026-10-21T15:55:00Z","v":16442,"vw":2.641659},{"c":2.625,"h":2.64,"l":2.625,"n":162,"o":2.64,"t":"2026-10-21T16:00:00Z","v":114485,"vw":2.630951},{"c":2.6,"h":2.625,"l":2.6,"n":375,"o":2.625,"t":"2026-10-21T16:05:00Z","v":103513,"vw":2.60781},{"c":2.58,"h":2.605,"l":2.58,"n":397,"o":2.6,"t":"2026-10-21T16:10:00Z","v":188964,"vw":2.596388},{"c":2.585,"h":2.6,"l":2.58,"n":242,"o":2.585,"t":"2026-10-21T16:15:00Z","v":107304,"vw":2.587736},{"c":2.58,"h":2.5984,"l":2.58,"n":129,"o":2.585,"t":"2026-10-21T16:20:00Z","v":34330,"vw":2.589282},{"c":2.585,"h":2.595,"l":2.575,"n":226,"o":2.585,"t":"2026-10-21T16:25:00Z","v":81663,"vw":2.585933},{"c":2.595,"h":2.5987,"l":2.585,"n":200,"o":2.59,"t":"2026-10-21T16:30:00Z","v":71031,"vw":2.590313},{"c":2.64,"h":2.645,"l":2.595,"n":221,"o":2.5974,"t":"2026-10-21T16:35:00Z","v":43625,"vw":2.613874},{"c":2.63,"h":2.655,"l":2.625,"n":467,"o":2.65,"t":"2026-10-21T16:40:00Z","v":124295,"vw":2.641045},{"c":2.625,"h":2.635,"l":2.625,"n":104,"o":2.635,"t":"2026-10-21T16:45:00Z","v":29226,"vw":2.630524},{"c":2.6,"h":2.625,"l":2.595,"n":198,"o":2.625,"t":"2026-10-21T16:50:00Z","v":76530,"vw":2.613085},{"c":2.605,"h":2.6088,"l":2.6,"n":118,"o":2.6,"t":"2026-10-21T16:55:00Z","v":18979,"vw":2.600944},{"c":2.61,"h":2.61,"l":2.6,"n":142,"o":2.605,"t":"2026-10-21T17:00:00Z","v":18701,"vw":2.605085},{"c":2.615,"h":2.62,"l":2.61,"n":67,"o":2.61,"t":"2026-10-21T17:05:00Z","v":26482,"vw":2.618881},{"c":2.6,"h":2.615,"l":2.6,"n":83,"o":2.61,"t":"2026-10-21T17:10:00Z","v":7138,"vw":2.608143},{"c":2.6,"h":2.605,"l":2.6,"n":46,"o":2.601,"t":"2026-10-21T17:15:00Z","v":6793,"vw":2.601978},{"c":2.6,"h":2.61,"l":2.6,"n":62,"o":2.61,"t":"2026-10-21T17:20:00Z","v":10663,"vw":2.606688},{"c":2.59,"h":2.605,"l":2.59,"n":280,"o":2.6,"t":"2026-10-21T17:25:00Z","v":66341,"vw":2.599828},{"c":2.5901,"h":2.6,"l":2.59,"n":125,"o":2.59,"t":"2026-10-21T17:30:00Z","v":73324,"vw":2.591658},{"c":2.605,"h":2.615,"l":2.59,"n":276,"o":2.59,"t":"2026-10-21T17:35:00Z","v":88663,"vw":2.605308},{"c":2.615,"h":2.62,"l":2.605,"n":149,"o":2.605,"t":"2026-10-21T17:40:00Z","v":54711,"vw":2.608976},{"c":2.59,"h":2.62,"l":2.59,"n":318,"o":2.615,"t":"2026-10-21T17:45:00Z","v":188506,"vw":2.612581},{"c":2.585,"h":2.595,"l":2.585,"n":134,"o":2.595,"t":"2026-10-21T17:50:00Z","v":20597,"vw":2.589696},{"c":2.5676,"h":2.5859,"l":2.56,"n":222,"o":2.585,"t":"2026-10-21T17:55:00Z","v":88790,"vw":2.567236},{"c":2.56,"h":2.575,"l":2.56,"n":250,"o":2.56,"t":"2026-10-21T18:00:00Z","v":96939,"vw":2.569571},{"c":2.61,"h":2.615,"l":2.56,"n":391,"o":2.5612,"t":"2026-10-21T18:05:00Z","v":120667,"vw":2.583484},{"c":2.615,"h":2.62,"l":2.61,"n":54,"o":2.615,"t":"2026-10-21T18:10:00Z","v":9006,"vw":2.617039},{"c":2.635,"h":2.64,"l":2.62,"n":255,"o":2.62,"t":"2026-10-21T18:15:00Z","v":159787,"vw":2.622124},{"c":2.6288,"h":2.6351,"l":2.62,"n":157,"o":2.635,"t":"2026-10-21T18:20:00Z","v":28818,"vw":2.630307},{"c":2.625,"h":2.6299,"l":2.62,"n":146,"o":2.625,"t":"2026-10-21T18:25:00Z","v":21486,"vw":2.625124},{"c":2.625,"h":2.635,"l":2.625,"n":252,"o":2.625,"t":"2026-10-21T18:30:00Z","v":57667,"vw":2.629054},{"c":2.655,"h":2.66,"l":2.62,"n":276,"o":2.625,"t":"2026-10-21T18:35:00Z","v":178028,"vw":2.635447},{"c":2.675,"h":2.675,"l":2.635,"n":730,"o":2.6513,"t":"2026-10-21T18:40:00Z","v":390358,"vw":2.648564},{"c":2.685,"h":2.705,"l":2.675,"n":282,"o":2.675,"t":"2026-10-21T18:45:00Z","v":80865,"vw":2.691035},{"c":2.688,"h":2.69,"l":2.675,"n":189,"o":2.68,"t":"2026-10-21T18:50:00Z","v":44172,"vw":2.682667},{"c":2.675,"h":2.69,"l":2.67,"n":182,"o":2.685,"t":"2026-10-21T18:55:00Z","v":29128,"vw":2.680958},{"c":2.675,"h":2.68,"l":2.665,"n":216,"o":2.675,"t":"2026-10-21T19:00:00Z","v":50612,"vw":2.671181},{"c":2.665,"h":2.68,"l":2.665,"n":146,"o":2.675,"t":"2026-10-21T19:05:00Z","v":35715,"vw":2.67309},{"c":2.675,"h":2.675,"l":2.65,"n":306,"o":2.665,"t":"2026-10-21T19:10:00Z","v":97041,"vw":2.661807},{"c":2.695,"h":2.695,"l":2.675,"n":129,"o":2.675,"t":"2026-10-21T19:15:00Z","v":27062,"vw":2.686144},{"c":2.69,"h":2.7,"l":2.685,"n":155,"o":2.695,"t":"2026-10-21T19:20:00Z","v":26875,"vw":2.694499},{"c":2.7,"h":2.7,"l":2.69,"n":280,"o":2.69,"t":"2026-10-21T19:25:00Z","v":54566,"vw":2.69535},{"c":2.715,"h":2.72,"l":2.694,"n":340,"o":2.695,"t":"2026-10-21T19:30:00Z","v":60549,"vw":2.707354},{"c":2.73,"h":2.735,"l":2.715,"n":277,"o":2.715,"t":"2026-10-21T19:35:00Z","v":49507,"vw":2.724008},{"c":2.72,"h":2.735,"l":2.72,"n":217,"o":2.735,"t":"2026-10-21T19:40:00Z","v":37594,"vw":2.727397},{"c":2.755,"h":2.755,"l":2.72,"n":778,"o":2.725,"t":"2026-10-21T19:45:00Z","v":262505,"vw":2.737617},{"c":2.755,"h":2.77,"l":2.75,"n":585,"o":2.755,"t":"2026-10-21T19:50:00Z","v":181299,"vw":2.760044},{"c":2.75,"h":2.755,"l":2.715,"n":1441,"o":2.7501,"t":"2026-10-21T19:55:00Z","v":366766,"vw":2.734176},{"c":2.74,"h":2.74,"l":2.74,"n":10,"o":2.74,"t":"2026-10-21T20:00:00Z","v":324526,"vw":2.74},{"c":2.64,"h":2.64,"l":2.64,"n":3,"o":2.64,"t":"2026-10-21T20:05:00Z","v":455700,"vw":2.64},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-21T20:40:00Z","v":152100,"vw":2.64},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-21T20:45:00Z","v":700,"vw":2.76},{"c":2.77,"h":2.77,"l":2.77,"n":2,"o":2.77,"t":"2026-10-21T20:55:00Z","v":1011,"vw":2.77},{"c":2.75,"h":2.75,"l":2.74,"n":2,"o":2.74,"t":"2026-10-21T21:35:00Z","v":10000,"vw":2.746351},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-21T23:25:00Z","v":375,"vw":2.71},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-21T23:50:00Z","v":2000,"vw":2.7},{"c":2.66,"h":2.66,"l":2.66,"n":6,"o":2.66,"t":"2026-10-22T08:00:00Z","v":5007,"vw":2.66},{"c":2.61,"h":2.62,"l":2.61,"n":7,"o":2.62,"t":"2026-10-22T08:05:00Z","v":4724,"vw":2.614667},{"c":2.6,"h":2.61,"l":2.6,"n":5,"o":2.61,"t":"2026-10-22T08:10:00Z","v":5858,"vw":2.605391},{"c":2.6,"h":2.6,"l":2.59,"n":4,"o":2.6,"t":"2026-10-22T08:15:00Z","v":4077,"vw":2.59843},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-22T08:20:00Z","v":2307,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-22T09:00:00Z","v":100,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-22T09:05:00Z","v":1846,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-22T10:30:00Z","v":200,"vw":2.6},{"c":2.596,"h":2.596,"l":2.596,"n":1,"o":2.596,"t":"2026-10-22T10:35:00Z","v":110,"vw":2.596},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-22T10:40:00Z","v":5500,"vw":2.6},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-22T11:15:00Z","v":3513,"vw":2.62},{"c":2.62,"h":2.62,"l":2.6195,"n":3,"o":2.6195,"t":"2026-10-22T11:40:00Z","v":1628,"vw":2.619957},{"c":2.64,"h":2.65,"l":2.64,"n":5,"o":2.65,"t":"2026-10-22T11:45:00Z","v":930,"vw":2.645699},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-22T12:30:00Z","v":463,"vw":2.62},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-22T12:45:00Z","v":150,"vw":2.62},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-22T12:50:00Z","v":185,"vw":2.63},{"c":2.6008,"h":2.62,"l":2.6,"n":4,"o":2.62,"t":"2026-10-22T13:20:00Z","v":8907,"vw":2.600989},{"c":2.66,"h":2.66,"l":2.58,"n":128,"o":2.6,"t":"2026-10-22T13:30:00Z","v":58691,"vw":2.621327},{"c":2.64,"h":2.655,"l":2.6345,"n":82,"o":2.64,"t":"2026-10-22T13:35:00Z","v":22526,"vw":2.642172},{"c":2.6299,"h":2.63,"l":2.6,"n":149,"o":2.63,"t":"2026-10-22T13:40:00Z","v":63224,"vw":2.622518},{"c":2.6488,"h":2.6491,"l":2.605,"n":234,"o":2.62,"t":"2026-10-22T13:45:00Z","v":46667,"vw":2.625538},{"c":2.64,"h":2.645,"l":2.62,"n":98,"o":2.645,"t":"2026-10-22T13:50:00Z","v":12394,"vw":2.631482},{"c":2.66,"h":2.66,"l":2.645,"n":85,"o":2.6499,"t":"2026-10-22T13:55:00Z","v":15846,"vw":2.649941},{"c":2.66,"h":2.68,"l":2.655,"n":121,"o":2.66,"t":"2026-10-22T14:00:00Z","v":35998,"vw":2.668428},{"c":2.655,"h":2.655,"l":2.64,"n":125,"o":2.65,"t":"2026-10-22T14:05:00Z","v":15123,"vw":2.64629},{"c":2.665,"h":2.67,"l":2.65,"n":135,"o":2.65,"t":"2026-10-22T14:10:00Z","v":15171,"vw":2.662483},{"c":2.64,"h":2.665,"l":2.635,"n":329,"o":2.6636,"t":"2026-10-22T14:15:00Z","v":47178,"vw":2.645539},{"c":2.63,"h":2.645,"l":2.63,"n":224,"o":2.64,"t":"2026-10-22T14:20:00Z","v":13655,"vw":2.639404},{"c":2.635,"h":2.64,"l":2.621,"n":332,"o":2.63,"t":"2026-10-22T14:25:00Z","v":47165,"vw":2.632466},{"c":2.615,"h":2.635,"l":2.615,"n":231,"o":2.635,"t":"2026-10-22T14:30:00Z","v":79800,"vw":2.628135},{"c":2.595,"h":2.61,"l":2.595,"n":169,"o":2.61,"t":"2026-10-22T14:35:00Z","v":38103,"vw":2.600809},{"c":2.615,"h":2.615,"l":2.6,"n":186,"o":2.6,"t":"2026-10-22T14:40:00Z","v":24012,"vw":2.60765},{"c":2.58,"h":2.615,"l":2.575,"n":250,"o":2.615,"t":"2026-10-22T14:45:00Z","v":36701,"vw":2.591899},{"c":2.545,"h":2.575,"l":2.5345,"n":465,"o":2.575,"t":"2026-10-22T14:50:00Z","v":241197,"vw":2.551002},{"c":2.565,"h":2.565,"l":2.54,"n":169,"o":2.545,"t":"2026-10-22T14:55:00Z","v":21738,"vw":2.550975},{"c":2.53,"h":2.565,"l":2.53,"n":165,"o":2.565,"t":"2026-10-22T15:00:00Z","v":18140,"vw":2.552023},{"c":2.52,"h":2.5399,"l":2.52,"n":187,"o":2.53,"t":"2026-10-22T15:05:00Z","v":33970,"vw":2.531332},{"c":2.51,"h":2.525,"l":2.51,"n":174,"o":2.52,"t":"2026-10-22T15:10:00Z","v":16115,"vw":2.517562},{"c":2.5485,"h":2.55,"l":2.51,"n":329,"o":2.51,"t":"2026-10-22T15:15:00Z","v":72168,"vw":2.530029},{"c":2.555,"h":2.565,"l":2.55,"n":158,"o":2.55,"t":"2026-10-22T15:20:00Z","v":43796,"vw":2.558347},{"c":2.555,"h":2.56,"l":2.545,"n":218,"o":2.555,"t":"2026-10-22T15:25:00Z","v":40030,"vw":2.551183},{"c":2.555,"h":2.565,"l":2.555,"n":151,"o":2.555,"t":"2026-10-22T15:30:00Z","v":15292,"vw":2.560403},{"c":2.55,"h":2.565,"l":2.55,"n":151,"o":2.5512,"t":"2026-10-22T15:35:00Z","v":19926,"vw":2.560102},{"c":2.55,"h":2.56,"l":2.54,"n":143,"o":2.555,"t":"2026-10-22T15:40:00Z","v":27565,"vw":2.550536},{"c":2.5501,"h":2.56,"l":2.55,"n":75,"o":2.555,"t":"2026-10-22T15:45:00Z","v":15421,"vw":2.552129},{"c":2.595,"h":2.6,"l":2.555,"n":222,"o":2.555,"t":"2026-10-22T15:50:00Z","v":33753,"vw":2.574802},{"c":2.585,"h":2.595,"l":2.585,"n":96,"o":2.595,"t":"2026-10-22T15:55:00Z","v":8265,"vw":2.589841},{"c":2.57,"h":2.589,"l":2.56,"n":223,"o":2.585,"t":"2026-10-22T16:00:00Z","v":29056,"vw":2.578205},{"c":2.565,"h":2.57,"l":2.56,"n":89,"o":2.565,"t":"2026-10-22T16:05:00Z","v":9645,"vw":2.565},{"c":2.555,"h":2.565,"l":2.55,"n":149,"o":2.565,"t":"2026-10-22T16:10:00Z","v":12181,"vw":2.55869},{"c":2.565,"h":2.565,"l":2.555,"n":140,"o":2.555,"t":"2026-10-22T16:15:00Z","v":11641,"vw":2.560477},{"c":2.56,"h":2.57,"l":2.56,"n":151,"o":2.565,"t":"2026-10-22T16:20:00Z","v":7045,"vw":2.564021},{"c":2.55,"h":2.57,"l":2.55,"n":190,"o":2.565,"t":"2026-10-22T16:25:00Z","v":28819,"vw":2.556734},{"c":2.535,"h":2.55,"l":2.53,"n":197,"o":2.55,"t":"2026-10-22T16:30:00Z","v":88183,"vw":2.540595},{"c":2.54,"h":2.545,"l":2.53,"n":283,"o":2.535,"t":"2026-10-22T16:35:00Z","v":53080,"vw":2.537799},{"c":2.535,"h":2.546,"l":2.535,"n":133,"o":2.545,"t":"2026-10-22T16:40:00Z","v":18049,"vw":2.536469},{"c":2.545,"h":2.545,"l":2.525,"n":371,"o":2.535,"t":"2026-10-22T16:45:00Z","v":73934,"vw":2.534177},{"c":2.535,"h":2.54,"l":2.53,"n":91,"o":2.54,"t":"2026-10-22T16:50:00Z","v":9182,"vw":2.535278},{"c":2.535,"h":2.54,"l":2.53,"n":107,"o":2.535,"t":"2026-10-22T16:55:00Z","v":5685,"vw":2.535371},{"c":2.53,"h":2.545,"l":2.53,"n":212,"o":2.535,"t":"2026-10-22T17:00:00Z","v":21958,"vw":2.539712},{"c":2.525,"h":2.535,"l":2.525,"n":107,"o":2.535,"t":"2026-10-22T17:05:00Z","v":8558,"vw":2.53091},{"c":2.525,"h":2.53,"l":2.52,"n":86,"o":2.525,"t":"2026-10-22T17:10:00Z","v":7557,"vw":2.525725},{"c":2.545,"h":2.55,"l":2.52,"n":394,"o":2.525,"t":"2026-10-22T17:15:00Z","v":68068,"vw":2.540537},{"c":2.535,"h":2.55,"l":2.53,"n":245,"o":2.545,"t":"2026-10-22T17:20:00Z","v":57876,"vw":2.543212},{"c":2.54,"h":2.5493,"l":2.5316,"n":242,"o":2.5316,"t":"2026-10-22T17:25:00Z","v":48667,"vw":2.540704},{"c":2.54,"h":2.54,"l":2.53,"n":116,"o":2.54,"t":"2026-10-22T17:30:00Z","v":33423,"vw":2.533253},{"c":2.52,"h":2.54,"l":2.52,"n":202,"o":2.535,"t":"2026-10-22T17:35:00Z","v":21721,"vw":2.525327},{"c":2.535,"h":2.54,"l":2.52,"n":249,"o":2.52,"t":"2026-10-22T17:40:00Z","v":58465,"vw":2.532935},{"c":2.53,"h":2.54,"l":2.53,"n":112,"o":2.54,"t":"2026-10-22T17:45:00Z","v":21762,"vw":2.53603},{"c":2.52,"h":2.535,"l":2.52,"n":176,"o":2.53,"t":"2026-10-22T17:50:00Z","v":35757,"vw":2.525025},{"c":2.515,"h":2.525,"l":2.515,"n":160,"o":2.525,"t":"2026-10-22T17:55:00Z","v":29564,"vw":2.51863},{"c":2.5,"h":2.515,"l":2.495,"n":435,"o":2.515,"t":"2026-10-22T18:00:00Z","v":194905,"vw":2.501389},{"c":2.525,"h":2.525,"l":2.5,"n":422,"o":2.505,"t":"2026-10-22T18:05:00Z","v":70262,"vw":2.51493},{"c":2.525,"h":2.525,"l":2.52,"n":181,"o":2.525,"t":"2026-10-22T18:10:00Z","v":120158,"vw":2.520604},{"c":2.535,"h":2.535,"l":2.515,"n":164,"o":2.525,"t":"2026-10-22T18:15:00Z","v":47435,"vw":2.526742},{"c":2.545,"h":2.55,"l":2.54,"n":164,"o":2.54,"t":"2026-10-22T18:20:00Z","v":31204,"vw":2.54374},{"c":2.53,"h":2.545,"l":2.53,"n":142,"o":2.545,"t":"2026-10-22T18:25:00Z","v":14987,"vw":2.538924},{"c":2.53,"h":2.535,"l":2.52,"n":189,"o":2.53,"t":"2026-10-22T18:30:00Z","v":31226,"vw":2.529616},{"c":2.535,"h":2.54,"l":2.53,"n":115,"o":2.535,"t":"2026-10-22T18:35:00Z","v":9417,"vw":2.535194},{"c":2.545,"h":2.545,"l":2.525,"n":206,"o":2.53,"t":"2026-10-22T18:40:00Z","v":29256,"vw":2.534056},{"c":2.545,"h":2.55,"l":2.54,"n":68,"o":2.545,"t":"2026-10-22T18:45:00Z","v":6870,"vw":2.543694},{"c":2.54,"h":2.545,"l":2.54,"n":159,"o":2.545,"t":"2026-10-22T18:50:00Z","v":21922,"vw":2.540445},{"c":2.5301,"h":2.55,"l":2.5301,"n":223,"o":2.55,"t":"2026-10-22T18:55:00Z","v":22874,"vw":2.541486},{"c":2.535,"h":2.54,"l":2.52,"n":256,"o":2.5399,"t":"2026-10-22T19:00:00Z","v":41970,"vw":2.532786},{"c":2.535,"h":2.55,"l":2.53,"n":175,"o":2.535,"t":"2026-10-22T19:05:00Z","v":38045,"vw":2.54146},{"c":2.545,"h":2.545,"l":2.53,"n":125,"o":2.53,"t":"2026-10-22T19:10:00Z","v":16190,"vw":2.541654},{"c":2.545,"h":2.55,"l":2.54,"n":186,"o":2.545,"t":"2026-10-22T19:15:00Z","v":16760,"vw":2.547086},{"c":2.565,"h":2.57,"l":2.545,"n":191,"o":2.55,"t":"2026-10-22T19:20:00Z","v":29582,"vw":2.556546},{"c":2.57,"h":2.57,"l":2.56,"n":102,"o":2.565,"t":"2026-10-22T19:25:00Z","v":11080,"vw":2.567769},{"c":2.54,"h":2.57,"l":2.535,"n":543,"o":2.57,"t":"2026-10-22T19:30:00Z","v":121395,"vw":2.557643},{"c":2.505,"h":2.545,"l":2.5,"n":366,"o":2.545,"t":"2026-10-22T19:35:00Z","v":91493,"vw":2.528544},{"c":2.515,"h":2.515,"l":2.49,"n":438,"o":2.505,"t":"2026-10-22T19:40:00Z","v":95746,"vw":2.5026},{"c":2.545,"h":2.55,"l":2.51,"n":510,"o":2.515,"t":"2026-10-22T19:45:00Z","v":123304,"vw":2.527052},{"c":2.565,"h":2.58,"l":2.545,"n":633,"o":2.55,"t":"2026-10-22T19:50:00Z","v":143714,"vw":2.565246},{"c":2.6,"h":2.605,"l":2.56,"n":2224,"o":2.565,"t":"2026-10-22T19:55:00Z","v":434367,"vw":2.586837},{"c":2.53,"h":2.6,"l":2.5,"n":22,"o":2.6,"t":"2026-10-22T20:00:00Z","v":456612,"vw":2.589894},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-22T20:10:00Z","v":190,"vw":2.5},{"c":2.53,"h":2.53,"l":2.53,"n":3,"o":2.53,"t":"2026-10-22T20:20:00Z","v":620,"vw":2.53},{"c":2.57,"h":2.57,"l":2.57,"n":5,"o":2.57,"t":"2026-10-22T20:40:00Z","v":481,"vw":2.57},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-22T20:55:00Z","v":150,"vw":2.52},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-22T21:05:00Z","v":100,"vw":2.53},{"c":2.5124,"h":2.5124,"l":2.5124,"n":1,"o":2.5124,"t":"2026-10-22T21:15:00Z","v":500,"vw":2.5124},{"c":2.5124,"h":2.5124,"l":2.5124,"n":1,"o":2.5124,"t":"2026-10-22T21:20:00Z","v":100,"vw":2.5124},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-22T21:45:00Z","v":259,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-22T21:50:00Z","v":100,"vw":2.5},{"c":2.5135,"h":2.5135,"l":2.5135,"n":1,"o":2.5135,"t":"2026-10-22T21:55:00Z","v":100,"vw":2.5135},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-22T22:00:00Z","v":225,"vw":2.55},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-22T22:10:00Z","v":200,"vw":2.54},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-22T22:30:00Z","v":200,"vw":2.58},{"c":2.57,"h":2.57,"l":2.57,"n":2,"o":2.57,"t":"2026-10-22T22:40:00Z","v":150,"vw":2.57},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-22T22:45:00Z","v":468,"vw":2.53},{"c":2.57,"h":2.57,"l":2.57,"n":32,"o":2.57,"t":"2026-10-22T23:00:00Z","v":694,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-22T23:25:00Z","v":175,"vw":2.57}],"history":[{"c":1.88,"h":1.96,"l":1.525,"n":16375,"o":1.55,"t":"2024-10-21T04:00:00Z","v":3951476,"vw":1.812485},{"c":1.89,"h":1.9,"l":1.755,"n":10622,"o":1.87,"t":"2024-10-22T04:00:00Z","v":1948049,"vw":1.849838},{"c":1.76,"h":1.915,"l":1.68,"n":6872,"o":1.87,"t":"2024-10-23T04:00:00Z","v":1709614,"vw":1.760387},{"c":1.69,"h":1.81,"l":1.5,"n":5794,"o":1.75,"t":"2024-10-24T04:00:00Z","v":1264722,"vw":1.63251},{"c":1.66,"h":1.72,"l":1.63,"n":5088,"o":1.69,"t":"2024-10-25T04:00:00Z","v":847093,"vw":1.665199},{"c":1.72,"h":1.81,"l":1.66,"n":5904,"o":1.7,"t":"2024-10-28T04:00:00Z","v":940852,"vw":1.744297},{"c":1.64,"h":1.77,"l":1.6,"n":4162,"o":1.72,"t":"2024-10-29T04:00:00Z","v":566975,"vw":1.642589},{"c":1.86,"h":2.14,"l":1.63,"n":17230,"o":1.64,"t":"2024-10-30T04:00:00Z","v":3567392,"vw":1.876282},{"c":1.87,"h":1.89,"l":1.6817,"n":6814,"o":1.87,"t":"2024-10-31T04:00:00Z","v":1221762,"vw":1.802562},{"c":2.04,"h":2.095,"l":1.7801,"n":9661,"o":1.87,"t":"2024-11-01T04:00:00Z","v":1742191,"vw":1.99681},{"c":2.05,"h":2.29,"l":1.945,"n":10579,"o":2.04,"t":"2024-11-04T05:00:00Z","v":1975340,"vw":2.11413},{"c":2.2,"h":2.22,"l":2.02,"n":6658,"o":2.06,"t":"2024-11-05T05:00:00Z","v":1205782,"vw":2.165426},{"c":1.95,"h":2.23,"l":1.85,"n":12951,"o":2.15,"t":"2024-11-06T05:00:00Z","v":2468992,"vw":1.975093},{"c":1.88,"h":1.9999,"l":1.776,"n":6613,"o":1.92,"t":"2024-11-07T05:00:00Z","v":1112779,"vw":1.881793},{"c":2.11,"h":2.11,"l":1.9,"n":11430,"o":1.95,"t":"2024-11-08T05:00:00Z","v":1776322,"vw":2.014178},{"c":2.06,"h":2.18,"l":2,"n":7332,"o":2.18,"t":"2024-11-11T05:00:00Z","v":1110920,"vw":2.082915},{"c":2.01,"h":2.06,"l":1.85,"n":8494,"o":2.06,"t":"2024-11-12T05:00:00Z","v":1634969,"vw":1.962604},{"c":1.43,"h":1.96,"l":1.39,"n":7999,"o":1.94,"t":"2024-11-13T05:00:00Z","v":2677912,"vw":1.628083},{"c":1.66,"h":1.83,"l":1.48,"n":10541,"o":1.49,"t":"2024-11-14T05:00:00Z","v":2290388,"vw":1.706396},{"c":1.46,"h":1.69,"l":1.45,"n":4721,"o":1.65,"t":"2024-11-15T05:00:00Z","v":1089845,"vw":1.52211},{"c":1.45,"h":1.52,"l":1.41,"n":2950,"o":1.435,"t":"2024-11-18T05:00:00Z","v":526075,"vw":1.458822},{"c":1.61,"h":1.63,"l":1.43,"n":6092,"o":1.43,"t":"2024-11-19T05:00:00Z","v":1229231,"vw":1.570068},{"c":1.48,"h":1.56,"l":1.43,"n":3607,"o":1.54,"t":"2024-11-20T05:00:00Z","v":840462,"vw":1.476105},{"c":1.54,"h":1.56,"l":1.43,"n":2213,"o":1.49,"t":"2024-11-21T05:00:00Z","v":1734688,"vw":1.516293},{"c":1.59,"h":1.615,"l":1.47,"n":4404,"o":1.54,"t":"2024-11-22T05:00:00Z","v":1101081,"vw":1.552328},{"c":1.8,"h":1.89,"l":1.61,"n":5652,"o":1.61,"t":"2024-11-25T05:00:00Z","v":1307222,"vw":1.784442},{"c":1.81,"h":2.02,"l":1.77,"n":9161,"o":1.86,"t":"2024-11-26T05:00:00Z","v":1797560,"vw":1.912977},{"c":1.89,"h":2.1099,"l":1.82,"n":7641,"o":1.82,"t":"2024-11-27T05:00:00Z","v":1521633,"vw":1.949947},{"c":2.06,"h":2.13,"l":1.92,"n":6023,"o":1.92,"t":"2024-11-29T05:00:00Z","v":1509618,"vw":2.070575},{"c":1.89,"h":2.1,"l":1.885,"n":4062,"o":2.07,"t":"2024-12-02T05:00:00Z","v":971914,"vw":1.945685},{"c":1.71,"h":1.8896,"l":1.64,"n":5991,"o":1.87,"t":"2024-12-03T05:00:00Z","v":1478885,"vw":1.727151},{"c":1.77,"h":1.865,"l":1.71,"n":4102,"o":1.73,"t":"2024-12-04T05:00:00Z","v":682299,"vw":1.794698},{"c":1.72,"h":1.86,"l":1.7,"n":4627,"o":1.72,"t":"2024-12-05T05:00:00Z","v":714162,"vw":1.752896},{"c":1.76,"h":1.78,"l":1.705,"n":4170,"o":1.73,"t":"2024-12-06T05:00:00Z","v":415741,"vw":1.74783},{"c":1.77,"h":1.84,"l":1.7113,"n":2660,"o":1.79,"t":"2024-12-09T05:00:00Z","v":461504,"vw":1.762376},{"c":1.65,"h":1.77,"l":1.61,"n":6532,"o":1.76,"t":"2024-12-10T05:00:00Z","v":1024259,"vw":1.655319},{"c":1.9,"h":2.18,"l":1.7347,"n":15915,"o":1.82,"t":"2024-12-11T05:00:00Z","v":3845799,"vw":1.985497},{"c":1.9,"h":2.08,"l":1.86,"n":9355,"o":1.91,"t":"2024-12-12T05:00:00Z","v":1710099,"vw":1.972741},{"c":1.84,"h":1.91,"l":1.72,"n":6378,"o":1.9,"t":"2024-12-13T05:00:00Z","v":1018805,"vw":1.827113},{"c":1.85,"h":1.9695,"l":1.8,"n":4830,"o":1.84,"t":"2024-12-16T05:00:00Z","v":807244,"vw":1.881579},{"c":1.83,"h":1.88,"l":1.76,"n":4271,"o":1.85,"t":"2024-12-17T05:00:00Z","v":818962,"vw":1.817134},{"c":1.47,"h":1.825,"l":1.45,"n":8028,"o":1.82,"t":"2024-12-18T05:00:00Z","v":2980377,"vw":1.568782},{"c":1.51,"h":1.61,"l":1.485,"n":5341,"o":1.6,"t":"2024-12-19T05:00:00Z","v":1207510,"vw":1.539712},{"c":1.69,"h":1.71,"l":1.46,"n":5977,"o":1.47,"t":"2024-12-20T05:00:00Z","v":1936111,"vw":1.63359},{"c":1.77,"h":1.83,"l":1.64,"n":6876,"o":1.76,"t":"2024-12-23T05:00:00Z","v":1408113,"vw":1.763615},{"c":2.01,"h":2.05,"l":1.7508,"n":8452,"o":1.77,"t":"2024-12-24T05:00:00Z","v":1934825,"vw":1.976414},{"c":2.06,"h":2.085,"l":1.93,"n":8537,"o":1.96,"t":"2024-12-26T05:00:00Z","v":1723071,"vw":2.015548},{"c":2.25,"h":2.27,"l":2.01,"n":14341,"o":2.05,"t":"2024-12-27T05:00:00Z","v":3364630,"vw":2.178808},{"c":2.47,"h":2.545,"l":2.16,"n":20845,"o":2.2,"t":"2024-12-30T05:00:00Z","v":7430502,"vw":2.437336},{"c":2.28,"h":2.54,"l":2.24,"n":9330,"o":2.53,"t":"2024-12-31T05:00:00Z","v":2058013,"vw":2.356848},{"c":2.3,"h":2.54,"l":2.2,"n":8127,"o":2.35,"t":"2025-01-02T05:00:00Z","v":1826752,"vw":2.377781},{"c":2.53,"h":2.56,"l":2.24,"n":8461,"o":2.31,"t":"2025-01-03T05:00:00Z","v":2152746,"vw":2.453036},{"c":2.47,"h":2.62,"l":2.38,"n":7041,"o":2.6,"t":"2025-01-06T05:00:00Z","v":1654299,"vw":2.489114},{"c":2.47,"h":2.695,"l":2.4,"n":10717,"o":2.42,"t":"2025-01-07T05:00:00Z","v":1932078,"vw":2.540735},{"c":2.19,"h":2.46,"l":2.17,"n":7578,"o":2.41,"t":"2025-01-08T05:00:00Z","v":1695594,"vw":2.25997},{"c":1.92,"h":2.14,"l":1.88,"n":6747,"o":2.1,"t":"2025-01-10T05:00:00Z","v":1582887,"vw":1.968587},{"c":1.98,"h":2.04,"l":1.83,"n":8314,"o":1.88,"t":"2025-01-13T05:00:00Z","v":1072144,"vw":1.959059},{"c":1.75,"h":2.16,"l":1.735,"n":5979,"o":2.04,"t":"2025-01-14T05:00:00Z","v":1431296,"vw":1.818742},{"c":1.95,"h":2.02,"l":1.82,"n":5121,"o":1.88,"t":"2025-01-15T05:00:00Z","v":1130502,"vw":1.930894},{"c":1.91,"h":2.01,"l":1.89,"n":5896,"o":1.98,"t":"2025-01-16T05:00:00Z","v":740354,"vw":1.938272},{"c":2.03,"h":2.035,"l":1.9149,"n":4781,"o":1.95,"t":"2025-01-17T05:00:00Z","v":864077,"vw":1.988703},{"c":2.06,"h":2.2,"l":1.94,"n":6019,"o":2.11,"t":"2025-01-21T05:00:00Z","v":995134,"vw":2.034564},{"c":2.06,"h":2.13,"l":1.975,"n":6488,"o":2.07,"t":"2025-01-22T05:00:00Z","v":1298390,"vw":2.044903},{"c":2.12,"h":2.18,"l":2.03,"n":4430,"o":2.03,"t":"2025-01-23T05:00:00Z","v":711825,"vw":2.130811},{"c":2.1,"h":2.275,"l":2.08,"n":5310,"o":2.1,"t":"2025-01-24T05:00:00Z","v":1177491,"vw":2.179753},{"c":1.71,"h":1.94,"l":1.5601,"n":9892,"o":1.9,"t":"2025-01-27T05:00:00Z","v":3535462,"vw":1.699387},{"c":1.75,"h":1.79,"l":1.6,"n":6739,"o":1.75,"t":"2025-01-28T05:00:00Z","v":1335237,"vw":1.700132},{"c":1.74,"h":1.82,"l":1.68,"n":4589,"o":1.77,"t":"2025-01-29T05:00:00Z","v":658200,"vw":1.747252},{"c":1.85,"h":1.86,"l":1.76,"n":3088,"o":1.78,"t":"2025-01-30T05:00:00Z","v":542360,"vw":1.821341},{"c":1.74,"h":1.9,"l":1.68,"n":4135,"o":1.87,"t":"2025-01-31T05:00:00Z","v":870287,"vw":1.76842},{"c":1.71,"h":1.76,"l":1.6,"n":4390,"o":1.64,"t":"2025-02-03T05:00:00Z","v":851827,"vw":1.699516},{"c":1.74,"h":1.82,"l":1.71,"n":3388,"o":1.71,"t":"2025-02-04T05:00:00Z","v":695709,"vw":1.758387},{"c":1.7,"h":1.7558,"l":1.6501,"n":3109,"o":1.73,"t":"2025-02-05T05:00:00Z","v":617504,"vw":1.699574},{"c":1.71,"h":1.74,"l":1.65,"n":2816,"o":1.73,"t":"2025-02-06T05:00:00Z","v":459980,"vw":1.700143},{"c":1.68,"h":1.72,"l":1.59,"n":3843,"o":1.71,"t":"2025-02-07T05:00:00Z","v":856769,"vw":1.647313},{"c":1.69,"h":1.7,"l":1.61,"n":3870,"o":1.67,"t":"2025-02-10T05:00:00Z","v":816127,"vw":1.667889},{"c":1.55,"h":1.68,"l":1.52,"n":3885,"o":1.64,"t":"2025-02-11T05:00:00Z","v":721845,"vw":1.60342},{"c":1.55,"h":1.57,"l":1.5,"n":2161,"o":1.53,"t":"2025-02-12T05:00:00Z","v":562352,"vw":1.529007},{"c":1.64,"h":1.65,"l":1.57,"n":2993,"o":1.6,"t":"2025-02-13T05:00:00Z","v":656734,"vw":1.613046},{"c":1.63,"h":1.69,"l":1.5702,"n":3313,"o":1.69,"t":"2025-02-14T05:00:00Z","v":633114,"vw":1.613951},{"c":1.64,"h":1.675,"l":1.56,"n":2934,"o":1.67,"t":"2025-02-18T05:00:00Z","v":777846,"vw":1.621714},{"c":1.64,"h":1.66,"l":1.605,"n":1709,"o":1.64,"t":"2025-02-19T05:00:00Z","v":344087,"vw":1.6364},{"c":1.59,"h":1.655,"l":1.55,"n":2088,"o":1.63,"t":"2025-02-20T05:00:00Z","v":436900,"vw":1.587756},{"c":1.46,"h":1.63,"l":1.45,"n":3065,"o":1.63,"t":"2025-02-21T05:00:00Z","v":782709,"vw":1.506313},{"c":1.41,"h":1.47,"l":1.37,"n":3518,"o":1.47,"t":"2025-02-24T05:00:00Z","v":663260,"vw":1.410758},{"c":1.35,"h":1.416,"l":1.3,"n":3769,"o":1.41,"t":"2025-02-25T05:00:00Z","v":944815,"vw":1.343596},{"c":1.4,"h":1.41,"l":1.34,"n":2431,"o":1.34,"t":"2025-02-26T05:00:00Z","v":353006,"vw":1.383459},{"c":1.31,"h":1.43,"l":1.31,"n":2496,"o":1.4,"t":"2025-02-27T05:00:00Z","v":547257,"vw":1.360007},{"c":1.36,"h":1.37,"l":1.26,"n":4566,"o":1.33,"t":"2025-02-28T05:00:00Z","v":867686,"vw":1.322073},{"c":1.22,"h":1.39,"l":1.175,"n":5994,"o":1.38,"t":"2025-03-03T05:00:00Z","v":1030966,"vw":1.233851},{"c":1.19,"h":1.23,"l":1.12,"n":3263,"o":1.15,"t":"2025-03-04T05:00:00Z","v":709970,"vw":1.160203},{"c":1.26,"h":1.275,"l":1.135,"n":4379,"o":1.15,"t":"2025-03-05T05:00:00Z","v":914026,"vw":1.222835},{"c":1.25,"h":1.275,"l":1.2,"n":3200,"o":1.26,"t":"2025-03-06T05:00:00Z","v":532136,"vw":1.247032},{"c":1.29,"h":1.325,"l":1.2101,"n":3379,"o":1.22,"t":"2025-03-07T05:00:00Z","v":558248,"vw":1.281827},{"c":1.18,"h":1.26,"l":1.16,"n":3071,"o":1.26,"t":"2025-03-10T04:00:00Z","v":580538,"vw":1.189023},{"c":1.2,"h":1.265,"l":1.16,"n":3732,"o":1.21,"t":"2025-03-11T04:00:00Z","v":743109,"vw":1.20256},{"c":1.2,"h":1.26,"l":1.19,"n":3261,"o":1.23,"t":"2025-03-12T04:00:00Z","v":372288,"vw":1.212691},{"c":1.16,"h":1.22,"l":1.12,"n":4185,"o":1.19,"t":"2025-03-13T04:00:00Z","v":576886,"vw":1.160041},{"c":1.15,"h":1.19,"l":1.14,"n":2591,"o":1.19,"t":"2025-03-14T04:00:00Z","v":383186,"vw":1.156327},{"c":1.14,"h":1.18,"l":1.11,"n":4693,"o":1.16,"t":"2025-03-17T04:00:00Z","v":1716931,"vw":1.138125},{"c":0.9001,"h":1.055,"l":0.88,"n":9997,"o":1,"t":"2025-03-18T04:00:00Z","v":5406388,"vw":0.910833},{"c":1,"h":1.01,"l":0.79,"n":11130,"o":0.949,"t":"2025-03-19T04:00:00Z","v":5403162,"vw":0.886589},{"c":0.9124,"h":1.01,"l":0.8,"n":10320,"o":1,"t":"2025-03-20T04:00:00Z","v":5411037,"vw":0.886226},{"c":0.9533,"h":1.01,"l":0.88,"n":4337,"o":0.91,"t":"2025-03-21T04:00:00Z","v":1865257,"vw":0.951502},{"c":0.9468,"h":1.0299,"l":0.93,"n":3210,"o":0.9342,"t":"2025-03-24T04:00:00Z","v":942500,"vw":0.953853},{"c":0.8925,"h":0.9468,"l":0.875,"n":4047,"o":0.93,"t":"2025-03-25T04:00:00Z","v":797820,"vw":0.893454},{"c":0.8307,"h":0.8969,"l":0.81,"n":3854,"o":0.8927,"t":"2025-03-26T04:00:00Z","v":1195097,"vw":0.830129},{"c":0.7412,"h":0.85,"l":0.7123,"n":4859,"o":0.85,"t":"2025-03-27T04:00:00Z","v":1802449,"vw":0.764457},{"c":0.7072,"h":0.7845,"l":0.7,"n":5993,"o":0.78,"t":"2025-03-28T04:00:00Z","v":6763507,"vw":0.721247},{"c":0.6954,"h":0.7377,"l":0.6294,"n":7457,"o":0.701,"t":"2025-03-31T04:00:00Z","v":3664974,"vw":0.683607},{"c":0.8825,"h":0.8931,"l":0.6954,"n":12353,"o":0.707,"t":"2025-04-01T04:00:00Z","v":5341438,"vw":0.800268},{"c":0.8519,"h":0.9399,"l":0.7701,"n":8642,"o":0.9387,"t":"2025-04-02T04:00:00Z","v":3405543,"vw":0.840344},{"c":0.7702,"h":0.849,"l":0.74,"n":4732,"o":0.8,"t":"2025-04-03T04:00:00Z","v":1661212,"vw":0.789583},{"c":0.7223,"h":0.78,"l":0.6799,"n":6341,"o":0.77,"t":"2025-04-04T04:00:00Z","v":1999664,"vw":0.707573},{"c":0.769,"h":0.8097,"l":0.66,"n":7079,"o":0.7,"t":"2025-04-07T04:00:00Z","v":1556709,"vw":0.742677},{"c":0.6732,"h":0.833,"l":0.654,"n":4294,"o":0.83,"t":"2025-04-08T04:00:00Z","v":1136360,"vw":0.697269},{"c":0.7374,"h":0.7533,"l":0.65,"n":5520,"o":0.6665,"t":"2025-04-09T04:00:00Z","v":1666969,"vw":0.689503},{"c":0.66,"h":0.7397,"l":0.65,"n":7057,"o":0.7397,"t":"2025-04-10T04:00:00Z","v":1397072,"vw":0.666151},{"c":0.6999,"h":0.719,"l":0.6501,"n":5454,"o":0.69,"t":"2025-04-11T04:00:00Z","v":1405868,"vw":0.66932},{"c":0.6715,"h":0.749,"l":0.6713,"n":4415,"o":0.72,"t":"2025-04-14T04:00:00Z","v":905348,"vw":0.695856},{"c":0.7003,"h":0.7131,"l":0.67,"n":4838,"o":0.67,"t":"2025-04-15T04:00:00Z","v":788776,"vw":0.695475},{"c":0.67,"h":0.7076,"l":0.65,"n":3446,"o":0.7076,"t":"2025-04-16T04:00:00Z","v":1080347,"vw":0.672065},{"c":0.6542,"h":0.7066,"l":0.653,"n":6348,"o":0.67,"t":"2025-04-17T04:00:00Z","v":1390732,"vw":0.665557},{"c":0.6298,"h":0.6665,"l":0.5959,"n":4418,"o":0.6505,"t":"2025-04-21T04:00:00Z","v":2761727,"vw":0.621864},{"c":0.6901,"h":0.7352,"l":0.6012,"n":5452,"o":0.61,"t":"2025-04-22T04:00:00Z","v":1765569,"vw":0.704529},{"c":0.646,"h":0.74,"l":0.6327,"n":5217,"o":0.74,"t":"2025-04-23T04:00:00Z","v":1380961,"vw":0.657066},{"c":0.68,"h":0.6947,"l":0.6403,"n":5075,"o":0.6403,"t":"2025-04-24T04:00:00Z","v":2080326,"vw":0.681489},{"c":0.7063,"h":0.73,"l":0.68,"n":5266,"o":0.68,"t":"2025-04-25T04:00:00Z","v":2022929,"vw":0.709342},{"c":0.72,"h":0.7309,"l":0.6907,"n":1997,"o":0.73,"t":"2025-04-28T04:00:00Z","v":542073,"vw":0.711196},{"c":0.74,"h":0.748,"l":0.6941,"n":7535,"o":0.7244,"t":"2025-04-29T04:00:00Z","v":1452644,"vw":0.71637},{"c":0.7482,"h":0.7571,"l":0.695,"n":4925,"o":0.7406,"t":"2025-04-30T04:00:00Z","v":1455444,"vw":0.736039},{"c":0.695,"h":0.755,"l":0.695,"n":2950,"o":0.75,"t":"2025-05-01T04:00:00Z","v":765444,"vw":0.709438},{"c":0.7188,"h":0.7343,"l":0.695,"n":2452,"o":0.71,"t":"2025-05-02T04:00:00Z","v":655761,"vw":0.715988},{"c":0.7,"h":0.73,"l":0.683,"n":3069,"o":0.72,"t":"2025-05-05T04:00:00Z","v":1259603,"vw":0.702102},{"c":0.6896,"h":0.7088,"l":0.6715,"n":2313,"o":0.6995,"t":"2025-05-06T04:00:00Z","v":435051,"vw":0.689487},{"c":0.7567,"h":0.7889,"l":0.68,"n":4361,"o":0.68,"t":"2025-05-07T04:00:00Z","v":1303177,"vw":0.74631},{"c":0.7868,"h":0.809,"l":0.7493,"n":2642,"o":0.78,"t":"2025-05-08T04:00:00Z","v":741599,"vw":0.779796},{"c":0.7646,"h":0.8199,"l":0.75,"n":2391,"o":0.8131,"t":"2025-05-09T04:00:00Z","v":801502,"vw":0.768499},{"c":1.07,"h":1.15,"l":0.765,"n":11410,"o":0.765,"t":"2025-05-12T04:00:00Z","v":6696780,"vw":1.027802},{"c":1.09,"h":1.1,"l":0.8598,"n":7198,"o":0.8757,"t":"2025-05-13T04:00:00Z","v":2445665,"vw":1.044463},{"c":1.03,"h":1.12,"l":1.02,"n":2135,"o":1.09,"t":"2025-05-14T04:00:00Z","v":646279,"vw":1.065775},{"c":0.9001,"h":1.03,"l":0.9,"n":2735,"o":1.03,"t":"2025-05-15T04:00:00Z","v":623795,"vw":0.93666},{"c":0.8886,"h":0.97,"l":0.87,"n":3596,"o":0.914,"t":"2025-05-16T04:00:00Z","v":1109641,"vw":0.919934},{"c":0.8854,"h":0.897,"l":0.8268,"n":3013,"o":0.8645,"t":"2025-05-19T04:00:00Z","v":647240,"vw":0.871278},{"c":0.9449,"h":1,"l":0.891,"n":3349,"o":0.9,"t":"2025-05-20T04:00:00Z","v":1303120,"vw":0.954613},{"c":0.926,"h":0.9556,"l":0.87,"n":3192,"o":0.94,"t":"2025-05-21T04:00:00Z","v":946334,"vw":0.915542},{"c":0.9767,"h":1.03,"l":0.93,"n":4099,"o":0.93,"t":"2025-05-22T04:00:00Z","v":1296465,"vw":0.994954},{"c":0.92,"h":0.99,"l":0.9098,"n":3687,"o":0.9563,"t":"2025-05-23T04:00:00Z","v":670595,"vw":0.924871},{"c":0.9,"h":0.922,"l":0.86,"n":3497,"o":0.92,"t":"2025-05-27T04:00:00Z","v":788376,"vw":0.89554},{"c":0.9326,"h":0.9487,"l":0.7775,"n":6091,"o":0.78,"t":"2025-05-28T04:00:00Z","v":2328856,"vw":0.86516},{"c":0.9248,"h":1,"l":0.9101,"n":4783,"o":0.9347,"t":"2025-05-29T04:00:00Z","v":665622,"vw":0.951754},{"c":0.8261,"h":0.99,"l":0.8261,"n":3438,"o":0.95,"t":"2025-05-30T04:00:00Z","v":883332,"vw":0.899772},{"c":0.8238,"h":0.8797,"l":0.8,"n":6165,"o":0.86,"t":"2025-06-02T04:00:00Z","v":1775610,"vw":0.822211},{"c":0.9201,"h":0.93,"l":0.8249,"n":3494,"o":0.8345,"t":"2025-06-03T04:00:00Z","v":864087,"vw":0.907148},{"c":0.9147,"h":0.9842,"l":0.88,"n":2786,"o":0.9784,"t":"2025-06-04T04:00:00Z","v":812686,"vw":0.908187},{"c":0.9105,"h":0.9799,"l":0.9,"n":4102,"o":0.9177,"t":"2025-06-05T04:00:00Z","v":1132461,"vw":0.934465},{"c":0.95,"h":1.01,"l":0.91,"n":3814,"o":0.91,"t":"2025-06-06T04:00:00Z","v":1818790,"vw":0.967968},{"c":0.887,"h":0.98,"l":0.865,"n":3576,"o":0.9611,"t":"2025-06-09T04:00:00Z","v":1321020,"vw":0.898316},{"c":0.8612,"h":0.9159,"l":0.86,"n":3577,"o":0.8838,"t":"2025-06-10T04:00:00Z","v":1034461,"vw":0.876573},{"c":0.8568,"h":0.9177,"l":0.82,"n":3904,"o":0.865,"t":"2025-06-11T04:00:00Z","v":1237639,"vw":0.859216},{"c":0.8996,"h":0.9,"l":0.853,"n":3168,"o":0.87,"t":"2025-06-12T04:00:00Z","v":836799,"vw":0.88429},{"c":0.8588,"h":0.8975,"l":0.85,"n":2487,"o":0.87,"t":"2025-06-13T04:00:00Z","v":662545,"vw":0.869598},{"c":0.9073,"h":0.92,"l":0.86,"n":4883,"o":0.87,"t":"2025-06-16T04:00:00Z","v":1510647,"vw":0.89451},{"c":0.8915,"h":0.9247,"l":0.8767,"n":3485,"o":0.9,"t":"2025-06-17T04:00:00Z","v":826427,"vw":0.90127},{"c":0.8894,"h":0.92,"l":0.8618,"n":3264,"o":0.8799,"t":"2025-06-18T04:00:00Z","v":763914,"vw":0.898553},{"c":0.8059,"h":0.88,"l":0.8004,"n":4261,"o":0.88,"t":"2025-06-20T04:00:00Z","v":1584418,"vw":0.826758},{"c":0.7714,"h":0.8632,"l":0.74,"n":4831,"o":0.82,"t":"2025-06-23T04:00:00Z","v":1715897,"vw":0.787537},{"c":0.7688,"h":0.8032,"l":0.75,"n":4640,"o":0.78,"t":"2025-06-24T04:00:00Z","v":1478090,"vw":0.780144},{"c":0.7081,"h":0.7886,"l":0.6905,"n":4525,"o":0.75,"t":"2025-06-25T04:00:00Z","v":2277337,"vw":0.725736},{"c":0.7287,"h":0.7342,"l":0.6782,"n":4812,"o":0.71,"t":"2025-06-26T04:00:00Z","v":1694258,"vw":0.711528},{"c":0.6535,"h":0.7433,"l":0.6535,"n":6916,"o":0.74,"t":"2025-06-27T04:00:00Z","v":16410566,"vw":0.660302},{"c":0.7168,"h":0.73,"l":0.6955,"n":6114,"o":0.7001,"t":"2025-06-30T04:00:00Z","v":1863718,"vw":0.714682},{"c":0.7807,"h":0.7932,"l":0.72,"n":3499,"o":0.72,"t":"2025-07-01T04:00:00Z","v":1577437,"vw":0.75959},{"c":0.85,"h":0.8593,"l":0.75,"n":10500,"o":0.75,"t":"2025-07-02T04:00:00Z","v":1304542,"vw":0.828546},{"c":0.8543,"h":0.888,"l":0.85,"n":3806,"o":0.85,"t":"2025-07-03T04:00:00Z","v":516123,"vw":0.867829},{"c":0.8524,"h":0.89,"l":0.8293,"n":5973,"o":0.8746,"t":"2025-07-07T04:00:00Z","v":744224,"vw":0.857798},{"c":0.8597,"h":0.8863,"l":0.8311,"n":4806,"o":0.8311,"t":"2025-07-08T04:00:00Z","v":714838,"vw":0.864149},{"c":0.8438,"h":0.8746,"l":0.8303,"n":2694,"o":0.8618,"t":"2025-07-09T04:00:00Z","v":418932,"vw":0.847746},{"c":0.8584,"h":0.8601,"l":0.81,"n":1605,"o":0.81,"t":"2025-07-10T04:00:00Z","v":397971,"vw":0.838593},{"c":0.8377,"h":0.881,"l":0.83,"n":1074,"o":0.8554,"t":"2025-07-11T04:00:00Z","v":222978,"vw":0.852677},{"c":0.839,"h":0.8728,"l":0.8126,"n":2091,"o":0.8126,"t":"2025-07-14T04:00:00Z","v":500067,"vw":0.841763},{"c":0.77,"h":0.87,"l":0.7691,"n":2308,"o":0.8534,"t":"2025-07-15T04:00:00Z","v":808059,"vw":0.804857},{"c":0.78,"h":0.8,"l":0.752,"n":2202,"o":0.7858,"t":"2025-07-16T04:00:00Z","v":666660,"vw":0.783377},{"c":0.812,"h":0.8479,"l":0.7915,"n":2385,"o":0.7915,"t":"2025-07-17T04:00:00Z","v":909115,"vw":0.825435},{"c":0.81,"h":0.84,"l":0.8,"n":1687,"o":0.8232,"t":"2025-07-18T04:00:00Z","v":537351,"vw":0.813711},{"c":0.94,"h":0.98,"l":0.801,"n":3457,"o":0.82,"t":"2025-07-21T04:00:00Z","v":1654651,"vw":0.91839},{"c":1.02,"h":1.09,"l":0.9705,"n":3451,"o":0.9897,"t":"2025-07-22T04:00:00Z","v":1395073,"vw":1.023181},{"c":1.19,"h":1.19,"l":1.07,"n":6224,"o":1.1,"t":"2025-07-23T04:00:00Z","v":2569110,"vw":1.138916},{"c":1.35,"h":1.64,"l":1.2301,"n":21487,"o":1.32,"t":"2025-07-24T04:00:00Z","v":10255530,"vw":1.425094},{"c":1.32,"h":1.45,"l":1.23,"n":7801,"o":1.37,"t":"2025-07-25T04:00:00Z","v":2761902,"vw":1.344974},{"c":1.21,"h":1.37,"l":1.16,"n":6051,"o":1.36,"t":"2025-07-28T04:00:00Z","v":2018912,"vw":1.248771},{"c":1.19,"h":1.23,"l":1.12,"n":3853,"o":1.21,"t":"2025-07-29T04:00:00Z","v":1787122,"vw":1.174552},{"c":1.1,"h":1.2399,"l":1.09,"n":2789,"o":1.19,"t":"2025-07-30T04:00:00Z","v":1080208,"vw":1.155572},{"c":1.15,"h":1.16,"l":1.09,"n":2061,"o":1.09,"t":"2025-07-31T04:00:00Z","v":592183,"vw":1.130215},{"c":1.05,"h":1.1399,"l":1.02,"n":3661,"o":1.08,"t":"2025-08-01T04:00:00Z","v":895023,"vw":1.061597},{"c":1.07,"h":1.105,"l":1.04,"n":3321,"o":1.07,"t":"2025-08-04T04:00:00Z","v":712699,"vw":1.072319},{"c":1.14,"h":1.15,"l":1.03,"n":3300,"o":1.11,"t":"2025-08-05T04:00:00Z","v":1097052,"vw":1.08409},{"c":1.17,"h":1.27,"l":1.13,"n":4736,"o":1.18,"t":"2025-08-06T04:00:00Z","v":1502664,"vw":1.189991},{"c":1.4,"h":1.6899,"l":1.18,"n":29821,"o":1.27,"t":"2025-08-07T04:00:00Z","v":14061247,"vw":1.498494},{"c":1.45,"h":1.55,"l":1.2,"n":10620,"o":1.32,"t":"2025-08-08T04:00:00Z","v":4018570,"vw":1.413214},{"c":1.42,"h":1.56,"l":1.38,"n":6205,"o":1.5,"t":"2025-08-11T04:00:00Z","v":2137243,"vw":1.461357},{"c":1.43,"h":1.48,"l":1.34,"n":5668,"o":1.38,"t":"2025-08-12T04:00:00Z","v":2200803,"vw":1.416801},{"c":1.46,"h":1.475,"l":1.3614,"n":5033,"o":1.45,"t":"2025-08-13T04:00:00Z","v":1457788,"vw":1.419289},{"c":1.57,"h":1.6,"l":1.395,"n":4693,"o":1.42,"t":"2025-08-14T04:00:00Z","v":1788688,"vw":1.494212},{"c":1.48,"h":1.57,"l":1.47,"n":3583,"o":1.57,"t":"2025-08-15T04:00:00Z","v":1065778,"vw":1.510049},{"c":1.51,"h":1.57,"l":1.465,"n":3389,"o":1.49,"t":"2025-08-18T04:00:00Z","v":1153032,"vw":1.523537},{"c":1.44,"h":1.57,"l":1.43,"n":4730,"o":1.5,"t":"2025-08-19T04:00:00Z","v":1537448,"vw":1.49958},{"c":1.62,"h":1.62,"l":1.4,"n":6171,"o":1.4,"t":"2025-08-20T04:00:00Z","v":1678304,"vw":1.544029},{"c":1.61,"h":1.67,"l":1.55,"n":6125,"o":1.59,"t":"2025-08-21T04:00:00Z","v":1391453,"vw":1.607327},{"c":1.64,"h":1.71,"l":1.61,"n":4199,"o":1.61,"t":"2025-08-22T04:00:00Z","v":1664711,"vw":1.672562},{"c":1.6,"h":1.68,"l":1.565,"n":4739,"o":1.66,"t":"2025-08-25T04:00:00Z","v":999473,"vw":1.619019},{"c":1.7,"h":1.75,"l":1.6,"n":4042,"o":1.62,"t":"2025-08-26T04:00:00Z","v":1283786,"vw":1.702599},{"c":1.64,"h":1.75,"l":1.6,"n":6250,"o":1.75,"t":"2025-08-27T04:00:00Z","v":1904849,"vw":1.67603},{"c":1.9,"h":1.92,"l":1.64,"n":11456,"o":1.64,"t":"2025-08-28T04:00:00Z","v":4583577,"vw":1.80874},{"c":2.02,"h":2.08,"l":1.86,"n":8969,"o":1.94,"t":"2025-08-29T04:00:00Z","v":3300649,"vw":1.965859},{"c":2.1,"h":2.12,"l":1.905,"n":9331,"o":2,"t":"2025-09-02T04:00:00Z","v":2555356,"vw":2.031172},{"c":2.15,"h":2.33,"l":2.095,"n":11015,"o":2.12,"t":"2025-09-03T04:00:00Z","v":3795456,"vw":2.22063},{"c":2.07,"h":2.13,"l":2,"n":7417,"o":2.13,"t":"2025-09-04T04:00:00Z","v":1767135,"vw":2.054615},{"c":2.07,"h":2.125,"l":2.0401,"n":4169,"o":2.11,"t":"2025-09-05T04:00:00Z","v":1051075,"vw":2.082048},{"c":1.93,"h":2.04,"l":1.9,"n":7645,"o":2.04,"t":"2025-09-08T04:00:00Z","v":1585651,"vw":1.959024},{"c":1.77,"h":1.92,"l":1.73,"n":7216,"o":1.91,"t":"2025-09-09T04:00:00Z","v":2857748,"vw":1.798511},{"c":1.91,"h":1.925,"l":1.78,"n":7503,"o":1.78,"t":"2025-09-10T04:00:00Z","v":1785656,"vw":1.870874},{"c":2.03,"h":2.09,"l":1.89,"n":6497,"o":1.9,"t":"2025-09-11T04:00:00Z","v":1581493,"vw":2.019845},{"c":2.29,"h":2.29,"l":2.01,"n":10197,"o":2.04,"t":"2025-09-12T04:00:00Z","v":2512936,"vw":2.178276},{"c":2.25,"h":2.35,"l":2.18,"n":9499,"o":2.33,"t":"2025-09-15T04:00:00Z","v":1916933,"vw":2.254947},{"c":2.26,"h":2.27,"l":2.11,"n":10395,"o":2.25,"t":"2025-09-16T04:00:00Z","v":1964508,"vw":2.192627},{"c":2.36,"h":2.4,"l":2.25,"n":13209,"o":2.29,"t":"2025-09-17T04:00:00Z","v":2742959,"vw":2.340047},{"c":2.68,"h":2.835,"l":2.37,"n":24651,"o":2.4,"t":"2025-09-18T04:00:00Z","v":6570840,"vw":2.624025},{"c":3.11,"h":3.18,"l":2.6008,"n":27208,"o":2.72,"t":"2025-09-19T04:00:00Z","v":7108236,"vw":2.993935},{"c":3.04,"h":3.15,"l":2.82,"n":17374,"o":3.07,"t":"2025-09-22T04:00:00Z","v":3954774,"vw":3.028662},{"c":3.18,"h":3.55,"l":3.02,"n":22233,"o":3.04,"t":"2025-09-23T04:00:00Z","v":6255619,"vw":3.274422},{"c":3.07,"h":3.2,"l":2.81,"n":17213,"o":3.16,"t":"2025-09-24T04:00:00Z","v":5063378,"vw":2.967734},{"c":3.19,"h":3.27,"l":2.91,"n":12812,"o":2.96,"t":"2025-09-25T04:00:00Z","v":7396410,"vw":3.119445},{"c":3.03,"h":3.26,"l":2.94,"n":12531,"o":3.25,"t":"2025-09-26T04:00:00Z","v":4425905,"vw":3.076201},{"c":3.02,"h":3.07,"l":2.69,"n":13828,"o":2.99,"t":"2025-09-29T04:00:00Z","v":4415766,"vw":2.858364},{"c":2.97,"h":3.04,"l":2.805,"n":9725,"o":2.93,"t":"2025-09-30T04:00:00Z","v":1753109,"vw":2.895708},{"c":3.21,"h":3.23,"l":2.8774,"n":11030,"o":2.89,"t":"2025-10-01T04:00:00Z","v":2422860,"vw":3.112886},{"c":3.26,"h":3.52,"l":3.18,"n":16367,"o":3.23,"t":"2025-10-02T04:00:00Z","v":3486513,"vw":3.391337},{"c":3.34,"h":3.52,"l":3.2017,"n":13435,"o":3.27,"t":"2025-10-03T04:00:00Z","v":2836838,"vw":3.379161},{"c":3.28,"h":3.48,"l":3.27,"n":10838,"o":3.42,"t":"2025-10-06T04:00:00Z","v":1768637,"vw":3.327245},{"c":3.31,"h":3.7891,"l":3.25,"n":16011,"o":3.31,"t":"2025-10-07T04:00:00Z","v":4055179,"vw":3.467232},{"c":3.35,"h":3.48,"l":3.27,"n":10910,"o":3.36,"t":"2025-10-08T04:00:00Z","v":2098629,"vw":3.362932},{"c":3.49,"h":3.75,"l":3.34,"n":14037,"o":3.35,"t":"2025-10-09T04:00:00Z","v":3248139,"vw":3.487468},{"c":3.34,"h":3.69,"l":3.29,"n":16567,"o":3.5,"t":"2025-10-10T04:00:00Z","v":3271560,"vw":3.449093},{"c":3.75,"h":3.79,"l":3.33,"n":19233,"o":3.38,"t":"2025-10-13T04:00:00Z","v":5718614,"vw":3.62461},{"c":4.2,"h":4.2256,"l":3.61,"n":22038,"o":3.75,"t":"2025-10-14T04:00:00Z","v":4684899,"vw":4.041146},{"c":4.4,"h":4.545,"l":4.06,"n":23479,"o":4.36,"t":"2025-10-15T04:00:00Z","v":4811254,"vw":4.311993},{"c":3.88,"h":4.56,"l":3.8401,"n":18628,"o":4.45,"t":"2025-10-16T04:00:00Z","v":3911025,"vw":4.09383},{"c":3.75,"h":3.83,"l":3.59,"n":12551,"o":3.65,"t":"2025-10-17T04:00:00Z","v":2547464,"vw":3.722215},{"c":3.89,"h":4,"l":3.74,"n":11964,"o":3.83,"t":"2025-10-20T04:00:00Z","v":2109703,"vw":3.829719},{"c":3.65,"h":3.84,"l":3.61,"n":8765,"o":3.81,"t":"2025-10-21T04:00:00Z","v":1848551,"vw":3.717477},{"c":3.32,"h":3.585,"l":3.02,"n":22066,"o":3.53,"t":"2025-10-22T04:00:00Z","v":4716443,"vw":3.218778},{"c":3.37,"h":3.59,"l":3.32,"n":9524,"o":3.34,"t":"2025-10-23T04:00:00Z","v":1917032,"vw":3.474844},{"c":3.44,"h":3.73,"l":3.43,"n":10139,"o":3.48,"t":"2025-10-24T04:00:00Z","v":2079247,"vw":3.549656},{"c":3.21,"h":3.4957,"l":3.17,"n":13149,"o":3.46,"t":"2025-10-27T04:00:00Z","v":2357447,"vw":3.276514},{"c":3.31,"h":3.45,"l":3.15,"n":9291,"o":3.15,"t":"2025-10-28T04:00:00Z","v":1632954,"vw":3.351718},{"c":3.26,"h":3.6099,"l":3.19,"n":12954,"o":3.36,"t":"2025-10-29T04:00:00Z","v":2540296,"vw":3.389447},{"c":3.31,"h":3.34,"l":3.12,"n":10159,"o":3.17,"t":"2025-10-30T04:00:00Z","v":1660105,"vw":3.26321},{"c":3.54,"h":3.56,"l":3.28,"n":9015,"o":3.29,"t":"2025-10-31T04:00:00Z","v":1805008,"vw":3.450537},{"c":3.33,"h":3.58,"l":3.29,"n":8720,"o":3.55,"t":"2025-11-03T05:00:00Z","v":1539569,"vw":3.388817},{"c":3.19,"h":3.71,"l":3.17,"n":17092,"o":3.31,"t":"2025-11-04T05:00:00Z","v":3307059,"vw":3.431015},{"c":3.37,"h":3.41,"l":3.15,"n":9356,"o":3.25,"t":"2025-11-05T05:00:00Z","v":1585360,"vw":3.319525},{"c":3.53,"h":3.63,"l":3.3,"n":13940,"o":3.44,"t":"2025-11-06T05:00:00Z","v":2294887,"vw":3.506419},{"c":3.53,"h":3.53,"l":3.21,"n":11973,"o":3.39,"t":"2025-11-07T05:00:00Z","v":2220384,"vw":3.366094},{"c":3.55,"h":3.77,"l":3.505,"n":12245,"o":3.65,"t":"2025-11-10T05:00:00Z","v":2380014,"vw":3.608834},{"c":4.29,"h":4.85,"l":4.02,"n":60414,"o":4.13,"t":"2025-11-11T05:00:00Z","v":13265396,"vw":4.476411},{"c":3.44,"h":4.22,"l":3.155,"n":27323,"o":4.2,"t":"2025-11-12T05:00:00Z","v":5987864,"vw":3.484661},{"c":3.11,"h":3.49,"l":3.03,"n":14835,"o":3.33,"t":"2025-11-13T05:00:00Z","v":2775895,"vw":3.18327},{"c":3.1,"h":3.18,"l":2.86,"n":15572,"o":2.95,"t":"2025-11-14T05:00:00Z","v":2930730,"vw":3.046915},{"c":3.17,"h":3.35,"l":3.075,"n":22579,"o":3.09,"t":"2025-11-17T05:00:00Z","v":3517128,"vw":3.219179},{"c":3.18,"h":3.3,"l":3.07,"n":16168,"o":3.14,"t":"2025-11-18T05:00:00Z","v":2339825,"vw":3.194617},{"c":3.19,"h":3.285,"l":3.105,"n":13150,"o":3.19,"t":"2025-11-19T05:00:00Z","v":1861917,"vw":3.199655},{"c":2.93,"h":3.533,"l":2.93,"n":17039,"o":3.3,"t":"2025-11-20T05:00:00Z","v":3320189,"vw":3.165071},{"c":3.01,"h":3.11,"l":2.89,"n":21732,"o":2.92,"t":"2025-11-21T05:00:00Z","v":13459189,"vw":3.012111},{"c":2.99,"h":3.08,"l":2.89,"n":9123,"o":3.03,"t":"2025-11-24T05:00:00Z","v":1851263,"vw":2.963195},{"c":3.23,"h":3.23,"l":2.9301,"n":10534,"o":2.99,"t":"2025-11-25T05:00:00Z","v":1762496,"vw":3.131068},{"c":3.33,"h":3.35,"l":3.18,"n":8890,"o":3.26,"t":"2025-11-26T05:00:00Z","v":1317517,"vw":3.28397},{"c":3.44,"h":3.45,"l":3.31,"n":7482,"o":3.33,"t":"2025-11-28T05:00:00Z","v":1489403,"vw":3.399753},{"c":3.35,"h":3.455,"l":3.25,"n":9490,"o":3.32,"t":"2025-12-01T05:00:00Z","v":1340595,"vw":3.364733},{"c":3.34,"h":3.49,"l":3.285,"n":7443,"o":3.4,"t":"2025-12-02T05:00:00Z","v":1109619,"vw":3.3835},{"c":3.64,"h":3.64,"l":3.285,"n":8631,"o":3.37,"t":"2025-12-03T05:00:00Z","v":1676925,"vw":3.46682},{"c":4.13,"h":4.15,"l":3.64,"n":15242,"o":3.64,"t":"2025-12-04T05:00:00Z","v":3199628,"vw":3.974601},{"c":4.26,"h":4.41,"l":4.07,"n":15258,"o":4.09,"t":"2025-12-05T05:00:00Z","v":2505852,"vw":4.307688},{"c":4.36,"h":4.44,"l":4.082,"n":15200,"o":4.31,"t":"2025-12-08T05:00:00Z","v":2201540,"vw":4.265881},{"c":4.5,"h":4.55,"l":4.205,"n":14306,"o":4.28,"t":"2025-12-09T05:00:00Z","v":1975529,"vw":4.399511},{"c":4.66,"h":4.75,"l":4.285,"n":13992,"o":4.36,"t":"2025-12-10T05:00:00Z","v":1926268,"vw":4.565478},{"c":5.42,"h":5.56,"l":4.4,"n":25172,"o":4.63,"t":"2025-12-11T05:00:00Z","v":5832740,"vw":5.220442},{"c":4.92,"h":5.4,"l":4.805,"n":19724,"o":5.4,"t":"2025-12-12T05:00:00Z","v":3204719,"vw":5.019333},{"c":4.97,"h":5.38,"l":4.7,"n":22051,"o":5.03,"t":"2025-12-15T05:00:00Z","v":3699644,"vw":4.930773},{"c":5,"h":5.09,"l":4.662,"n":22853,"o":4.85,"t":"2025-12-16T05:00:00Z","v":4411623,"vw":4.911187},{"c":4.7,"h":5.19,"l":4.66,"n":23433,"o":5,"t":"2025-12-17T05:00:00Z","v":4769162,"vw":4.794728},{"c":5.12,"h":5.4144,"l":4.815,"n":30459,"o":4.85,"t":"2025-12-18T05:00:00Z","v":4745817,"vw":5.193544},{"c":4.78,"h":5.365,"l":4.75,"n":26701,"o":5.03,"t":"2025-12-19T05:00:00Z","v":9869357,"vw":4.9015},{"c":4.6,"h":4.83,"l":4.3,"n":20866,"o":4.75,"t":"2025-12-22T05:00:00Z","v":3941748,"vw":4.569038},{"c":5.08,"h":5.11,"l":4.56,"n":18870,"o":4.6,"t":"2025-12-23T05:00:00Z","v":3426514,"vw":4.945321},{"c":4.99,"h":5.08,"l":4.79,"n":11520,"o":4.96,"t":"2025-12-24T05:00:00Z","v":1397038,"vw":4.989024},{"c":4.87,"h":5.03,"l":4.78,"n":12645,"o":4.97,"t":"2025-12-26T05:00:00Z","v":1730807,"vw":4.8917},{"c":4.98,"h":5.04,"l":4.71,"n":11376,"o":4.71,"t":"2025-12-29T05:00:00Z","v":1930431,"vw":4.939151},{"c":4.73,"h":5.3472,"l":4.72,"n":16232,"o":5.02,"t":"2025-12-30T05:00:00Z","v":5255221,"vw":4.811463},{"c":4.61,"h":4.79,"l":4.45,"n":16517,"o":4.68,"t":"2025-12-31T05:00:00Z","v":3090493,"vw":4.585089},{"c":4.89,"h":4.905,"l":4.41,"n":15050,"o":4.66,"t":"2026-01-02T05:00:00Z","v":2359819,"vw":4.776029},{"c":4.92,"h":5.1706,"l":4.64,"n":20647,"o":5.04,"t":"2026-01-05T05:00:00Z","v":3520542,"vw":4.891388},{"c":5.69,"h":5.8999,"l":4.98,"n":33142,"o":4.99,"t":"2026-01-06T05:00:00Z","v":6314512,"vw":5.541421},{"c":5.43,"h":5.66,"l":5.275,"n":18129,"o":5.61,"t":"2026-01-07T05:00:00Z","v":2505157,"vw":5.42476},{"c":5.41,"h":5.84,"l":5.35,"n":16821,"o":5.47,"t":"2026-01-08T05:00:00Z","v":2473365,"vw":5.50854},{"c":5.29,"h":5.48,"l":5.15,"n":12826,"o":5.46,"t":"2026-01-09T05:00:00Z","v":1950559,"vw":5.29233},{"c":5.38,"h":5.52,"l":5,"n":16448,"o":5.23,"t":"2026-01-12T05:00:00Z","v":2366659,"vw":5.345958},{"c":5.62,"h":5.835,"l":5.305,"n":18728,"o":5.45,"t":"2026-01-13T05:00:00Z","v":3021738,"vw":5.642752},{"c":6.07,"h":6.09,"l":5.332,"n":16702,"o":5.58,"t":"2026-01-14T05:00:00Z","v":3238776,"vw":5.801506},{"c":6.03,"h":6.35,"l":5.96,"n":16446,"o":6.05,"t":"2026-01-15T05:00:00Z","v":2423110,"vw":6.106823},{"c":5.72,"h":6.02,"l":5.72,"n":17832,"o":5.9,"t":"2026-01-16T05:00:00Z","v":2837523,"vw":5.831918},{"c":5.71,"h":5.825,"l":5.37,"n":19733,"o":5.51,"t":"2026-01-20T05:00:00Z","v":4451471,"vw":5.63974},{"c":5.51,"h":5.99,"l":5.135,"n":21130,"o":5.74,"t":"2026-01-21T05:00:00Z","v":3174075,"vw":5.424027},{"c":5.59,"h":5.93,"l":5.515,"n":12391,"o":5.56,"t":"2026-01-22T05:00:00Z","v":2078408,"vw":5.734116},{"c":5.44,"h":5.76,"l":5.39,"n":17101,"o":5.63,"t":"2026-01-23T05:00:00Z","v":2656443,"vw":5.538276},{"c":5.15,"h":5.34,"l":5.08,"n":14388,"o":5.29,"t":"2026-01-26T05:00:00Z","v":2406456,"vw":5.188792},{"c":5.21,"h":5.465,"l":5.1,"n":11506,"o":5.17,"t":"2026-01-27T05:00:00Z","v":1383691,"vw":5.283242},{"c":5.29,"h":5.36,"l":5.11,"n":13014,"o":5.25,"t":"2026-01-28T05:00:00Z","v":1451503,"vw":5.236039},{"c":5.26,"h":5.47,"l":5.04,"n":13671,"o":5.3,"t":"2026-01-29T05:00:00Z","v":1866113,"vw":5.222346},{"c":4.7,"h":5.34,"l":4.69,"n":19680,"o":5.1,"t":"2026-01-30T05:00:00Z","v":2994797,"vw":4.923099},{"c":4.6,"h":4.91,"l":4.56,"n":11352,"o":4.72,"t":"2026-02-02T05:00:00Z","v":1516869,"vw":4.658229},{"c":5.14,"h":5.165,"l":4.52,"n":23855,"o":4.74,"t":"2026-02-03T05:00:00Z","v":3979545,"vw":4.800384},{"c":4.47,"h":5.27,"l":4.155,"n":21781,"o":5.27,"t":"2026-02-04T05:00:00Z","v":3966766,"vw":4.428809},{"c":4.03,"h":4.39,"l":3.99,"n":16188,"o":4.23,"t":"2026-02-05T05:00:00Z","v":2761801,"vw":4.121729},{"c":4.21,"h":4.29,"l":4.01,"n":19553,"o":4.24,"t":"2026-02-06T05:00:00Z","v":2380703,"vw":4.163293},{"c":4.19,"h":4.445,"l":4.1,"n":18914,"o":4.21,"t":"2026-02-09T05:00:00Z","v":2466043,"vw":4.291685},{"c":4.01,"h":4.21,"l":3.985,"n":11849,"o":4.1,"t":"2026-02-10T05:00:00Z","v":1360921,"vw":4.080343},{"c":4.06,"h":4.59,"l":4.06,"n":19550,"o":4.32,"t":"2026-02-11T05:00:00Z","v":3448002,"vw":4.266233},{"c":3.12,"h":3.455,"l":3.025,"n":71575,"o":3.37,"t":"2026-02-12T05:00:00Z","v":26149154,"vw":3.203514},{"c":3.19,"h":3.26,"l":2.99,"n":33950,"o":3.1,"t":"2026-02-13T05:00:00Z","v":5947512,"vw":3.15599},{"c":3.15,"h":3.23,"l":3.055,"n":21912,"o":3.2,"t":"2026-02-17T05:00:00Z","v":3746579,"vw":3.134656},{"c":3.07,"h":3.16,"l":3.06,"n":20714,"o":3.15,"t":"2026-02-18T05:00:00Z","v":3537513,"vw":3.097009},{"c":3.18,"h":3.23,"l":2.95,"n":21097,"o":2.98,"t":"2026-02-19T05:00:00Z","v":3387715,"vw":3.147263},{"c":3.06,"h":3.265,"l":3.02,"n":16134,"o":3.18,"t":"2026-02-20T05:00:00Z","v":2956318,"vw":3.088226},{"c":2.98,"h":3.015,"l":2.85,"n":11211,"o":3.01,"t":"2026-02-23T05:00:00Z","v":2723998,"vw":2.942926},{"c":3.09,"h":3.1197,"l":2.94,"n":9893,"o":2.97,"t":"2026-02-24T05:00:00Z","v":2370792,"vw":3.052451},{"c":3.18,"h":3.215,"l":3.06,"n":17317,"o":3.11,"t":"2026-02-25T05:00:00Z","v":2871229,"vw":3.145874},{"c":3.4,"h":3.445,"l":3.09,"n":23909,"o":3.14,"t":"2026-02-26T05:00:00Z","v":3974178,"vw":3.328542},{"c":3,"h":3.2999,"l":2.99,"n":16224,"o":3.26,"t":"2026-02-27T05:00:00Z","v":4335251,"vw":3.068175},{"c":3.25,"h":3.345,"l":2.92,"n":15403,"o":2.97,"t":"2026-03-02T05:00:00Z","v":3472476,"vw":3.209504},{"c":3.19,"h":3.235,"l":3.0301,"n":14329,"o":3.11,"t":"2026-03-03T05:00:00Z","v":2682726,"vw":3.150238},{"c":3.35,"h":3.54,"l":3.27,"n":21256,"o":3.29,"t":"2026-03-04T05:00:00Z","v":4599096,"vw":3.402996},{"c":3.34,"h":3.4,"l":3.22,"n":16926,"o":3.25,"t":"2026-03-05T05:00:00Z","v":2968102,"vw":3.307639},{"c":3.02,"h":3.36,"l":3.0107,"n":14391,"o":3.26,"t":"2026-03-06T05:00:00Z","v":2838692,"vw":3.140769},{"c":3.15,"h":3.16,"l":2.89,"n":16372,"o":2.96,"t":"2026-03-09T04:00:00Z","v":2697667,"vw":3.02984},{"c":3.16,"h":3.335,"l":3.125,"n":19946,"o":3.14,"t":"2026-03-10T04:00:00Z","v":3290297,"vw":3.199179},{"c":3.31,"h":3.425,"l":3.16,"n":13618,"o":3.16,"t":"2026-03-11T04:00:00Z","v":1905223,"vw":3.308294},{"c":3.22,"h":3.295,"l":3.14,"n":14756,"o":3.22,"t":"2026-03-12T04:00:00Z","v":2268756,"vw":3.216422},{"c":3.3,"h":3.405,"l":3.25,"n":16624,"o":3.27,"t":"2026-03-13T04:00:00Z","v":3730966,"vw":3.309647},{"c":3.46,"h":3.505,"l":3.2845,"n":30666,"o":3.38,"t":"2026-03-16T04:00:00Z","v":3575902,"vw":3.40414},{"c":3.5,"h":3.58,"l":3.424,"n":41107,"o":3.48,"t":"2026-03-17T04:00:00Z","v":5591242,"vw":3.498034},{"c":3.59,"h":4.02,"l":3.13,"n":49793,"o":3.6,"t":"2026-03-18T04:00:00Z","v":12698849,"vw":3.723149},{"c":3.72,"h":3.8,"l":3.31,"n":32534,"o":3.46,"t":"2026-03-19T04:00:00Z","v":6543457,"vw":3.662516},{"c":3.34,"h":3.72,"l":3.25,"n":34331,"o":3.61,"t":"2026-03-20T04:00:00Z","v":6682039,"vw":3.4584},{"c":3.43,"h":3.5,"l":3.3301,"n":14559,"o":3.4,"t":"2026-03-23T04:00:00Z","v":3083249,"vw":3.423329},{"c":3.69,"h":3.765,"l":3.36,"n":19579,"o":3.4,"t":"2026-03-24T04:00:00Z","v":4664305,"vw":3.636119},{"c":3.68,"h":3.82,"l":3.585,"n":17355,"o":3.77,"t":"2026-03-25T04:00:00Z","v":5550429,"vw":3.680735},{"c":3.52,"h":3.715,"l":3.42,"n":18353,"o":3.56,"t":"2026-03-26T04:00:00Z","v":3097569,"vw":3.560202},{"c":3.52,"h":3.62,"l":3.41,"n":15272,"o":3.47,"t":"2026-03-27T04:00:00Z","v":2258432,"vw":3.520527},{"c":3.22,"h":3.64,"l":3.19,"n":16529,"o":3.58,"t":"2026-03-30T04:00:00Z","v":3771553,"vw":3.306193},{"c":3.3,"h":3.379,"l":3.15,"n":13561,"o":3.27,"t":"2026-03-31T04:00:00Z","v":3421114,"vw":3.276135},{"c":3.4,"h":3.475,"l":3.33,"n":15923,"o":3.36,"t":"2026-04-01T04:00:00Z","v":2011414,"vw":3.406744},{"c":3.2,"h":3.425,"l":3.18,"n":17373,"o":3.21,"t":"2026-04-02T04:00:00Z","v":2189005,"vw":3.257644},{"c":3.15,"h":3.2402,"l":3.09,"n":15033,"o":3.21,"t":"2026-04-06T04:00:00Z","v":2782344,"vw":3.158011},{"c":3.01,"h":3.155,"l":2.95,"n":16456,"o":3.09,"t":"2026-04-07T04:00:00Z","v":3213808,"vw":3.018631},{"c":3.19,"h":3.27,"l":3.125,"n":13857,"o":3.22,"t":"2026-04-08T04:00:00Z","v":2692811,"vw":3.184682},{"c":3.3,"h":3.36,"l":3.195,"n":16925,"o":3.2,"t":"2026-04-09T04:00:00Z","v":3033428,"vw":3.284537},{"c":3.26,"h":3.39,"l":3.25,"n":15867,"o":3.3,"t":"2026-04-10T04:00:00Z","v":2530105,"vw":3.311984},{"c":3.14,"h":3.32,"l":3.12,"n":16286,"o":3.21,"t":"2026-04-13T04:00:00Z","v":3082896,"vw":3.182758},{"c":3.23,"h":3.405,"l":3.17,"n":15013,"o":3.21,"t":"2026-04-14T04:00:00Z","v":2402447,"vw":3.262121},{"c":3.5,"h":3.58,"l":3.24,"n":18094,"o":3.24,"t":"2026-04-15T04:00:00Z","v":3905863,"vw":3.416942},{"c":3.6,"h":3.725,"l":3.49,"n":21852,"o":3.5,"t":"2026-04-16T04:00:00Z","v":3988063,"vw":3.606341},{"c":3.6,"h":3.71,"l":3.55,"n":16078,"o":3.67,"t":"2026-04-17T04:00:00Z","v":2524067,"vw":3.610626},{"c":3.7,"h":3.77,"l":3.5101,"n":12970,"o":3.59,"t":"2026-04-20T04:00:00Z","v":1914042,"vw":3.6605},{"c":3.97,"h":4.115,"l":3.71,"n":28332,"o":3.73,"t":"2026-04-21T04:00:00Z","v":6252038,"vw":3.972482},{"c":4.41,"h":4.58,"l":3.93,"n":28409,"o":4.03,"t":"2026-04-22T04:00:00Z","v":7913899,"vw":4.303891},{"c":4.46,"h":4.51,"l":4.17,"n":27571,"o":4.48,"t":"2026-04-23T04:00:00Z","v":4722657,"vw":4.350077},{"c":4.46,"h":4.71,"l":4.37,"n":21139,"o":4.49,"t":"2026-04-24T04:00:00Z","v":3263539,"vw":4.510682},{"c":4.45,"h":4.525,"l":4.2345,"n":23591,"o":4.46,"t":"2026-04-27T04:00:00Z","v":4042219,"vw":4.388319},{"c":4.2,"h":4.405,"l":4.08,"n":26608,"o":4.3,"t":"2026-04-28T04:00:00Z","v":4094088,"vw":4.189301},{"c":4.12,"h":4.29,"l":4.1,"n":15493,"o":4.27,"t":"2026-04-29T04:00:00Z","v":1884585,"vw":4.147188},{"c":4.61,"h":4.62,"l":4.09,"n":20805,"o":4.16,"t":"2026-04-30T04:00:00Z","v":3810958,"vw":4.442757},{"c":4.38,"h":4.74,"l":4.32,"n":15363,"o":4.6,"t":"2026-05-01T04:00:00Z","v":4417534,"vw":4.432432},{"c":4.44,"h":4.48,"l":4.195,"n":16474,"o":4.39,"t":"2026-05-04T04:00:00Z","v":2271277,"vw":4.349065},{"c":5.03,"h":5.185,"l":4.6001,"n":36838,"o":4.76,"t":"2026-05-05T04:00:00Z","v":7661373,"vw":4.958174},{"c":4.21,"h":4.365,"l":3.75,"n":43126,"o":3.97,"t":"2026-05-06T04:00:00Z","v":8308615,"vw":4.03743},{"c":4.15,"h":4.25,"l":3.935,"n":20730,"o":4.21,"t":"2026-05-07T04:00:00Z","v":3916750,"vw":4.073132},{"c":4.53,"h":4.6,"l":4.1801,"n":28252,"o":4.2,"t":"2026-05-08T04:00:00Z","v":4497979,"vw":4.38405},{"c":5.04,"h":5.29,"l":4.47,"n":45159,"o":4.485,"t":"2026-05-11T04:00:00Z","v":9103504,"vw":5.022381},{"c":5.32,"h":5.335,"l":4.7307,"n":28602,"o":5.03,"t":"2026-05-12T04:00:00Z","v":4468863,"vw":5.063858},{"c":5.94,"h":5.94,"l":5.25,"n":37212,"o":5.52,"t":"2026-05-13T04:00:00Z","v":7149330,"vw":5.687829},{"c":6.14,"h":6.4,"l":5.69,"n":54311,"o":5.95,"t":"2026-05-14T04:00:00Z","v":9102539,"vw":6.098556},{"c":5.93,"h":6.145,"l":5.6,"n":28907,"o":5.77,"t":"2026-05-15T04:00:00Z","v":7270952,"vw":5.873762},{"c":5.08,"h":5.84,"l":5.01,"n":28700,"o":5.84,"t":"2026-05-18T04:00:00Z","v":5458280,"vw":5.205423},{"c":4.84,"h":4.9499,"l":4.43,"n":33912,"o":4.91,"t":"2026-05-19T04:00:00Z","v":5658935,"vw":4.701737},{"c":4.79,"h":5.09,"l":4.69,"n":25881,"o":4.96,"t":"2026-05-20T04:00:00Z","v":3730324,"vw":4.805347},{"c":5.03,"h":5.21,"l":4.7,"n":28579,"o":4.75,"t":"2026-05-21T04:00:00Z","v":3799542,"vw":5.038695},{"c":5.13,"h":5.315,"l":5.05,"n":26252,"o":5.1,"t":"2026-05-22T04:00:00Z","v":3231732,"vw":5.169709},{"c":5.25,"h":5.44,"l":5.06,"n":33235,"o":5.27,"t":"2026-05-26T04:00:00Z","v":4640338,"vw":5.258529},{"c":5.36,"h":5.64,"l":5.15,"n":35201,"o":5.33,"t":"2026-05-27T04:00:00Z","v":4175469,"vw":5.379287},{"c":5.13,"h":5.4371,"l":5.11,"n":25293,"o":5.33,"t":"2026-05-28T04:00:00Z","v":3140320,"vw":5.252927},{"c":5.05,"h":5.1,"l":4.735,"n":27149,"o":5.1,"t":"2026-05-29T04:00:00Z","v":5605684,"vw":4.953997},{"c":5.35,"h":5.565,"l":4.86,"n":38899,"o":5,"t":"2026-06-01T04:00:00Z","v":5573477,"vw":5.320223},{"c":5.86,"h":5.88,"l":5.3038,"n":34363,"o":5.45,"t":"2026-06-02T04:00:00Z","v":5002291,"vw":5.724572},{"c":5.86,"h":6.2499,"l":5.68,"n":46949,"o":6,"t":"2026-06-03T04:00:00Z","v":6682541,"vw":5.948972},{"c":6.49,"h":6.645,"l":5.55,"n":44091,"o":5.63,"t":"2026-06-04T04:00:00Z","v":7253103,"vw":6.209657},{"c":5.47,"h":6.2958,"l":5.43,"n":40507,"o":6.25,"t":"2026-06-05T04:00:00Z","v":5887233,"vw":5.694631},{"c":5.17,"h":5.61,"l":4.985,"n":30802,"o":5.61,"t":"2026-06-08T04:00:00Z","v":5202065,"vw":5.164201},{"c":4.69,"h":5.3,"l":4.58,"n":36707,"o":5.21,"t":"2026-06-09T04:00:00Z","v":6479924,"vw":4.854775},{"c":4.33,"h":4.77,"l":4.205,"n":32489,"o":4.64,"t":"2026-06-10T04:00:00Z","v":5339440,"vw":4.352962},{"c":4.44,"h":4.45,"l":4.1302,"n":29976,"o":4.33,"t":"2026-06-11T04:00:00Z","v":4707680,"vw":4.296547},{"c":4.3,"h":4.63,"l":4.24,"n":36888,"o":4.42,"t":"2026-06-12T04:00:00Z","v":5576184,"vw":4.371103},{"c":4.11,"h":4.68,"l":4.03,"n":32748,"o":4.45,"t":"2026-06-15T04:00:00Z","v":6124547,"vw":4.14587},{"c":4.06,"h":4.37,"l":4.03,"n":22357,"o":4.1,"t":"2026-06-16T04:00:00Z","v":3663691,"vw":4.176159},{"c":4.1,"h":4.315,"l":3.96,"n":25680,"o":4.08,"t":"2026-06-17T04:00:00Z","v":5164813,"vw":4.130472},{"c":4.1,"h":4.28,"l":4.05,"n":26201,"o":4.27,"t":"2026-06-18T04:00:00Z","v":12332752,"vw":4.11991},{"c":4.42,"h":4.55,"l":4.179,"n":26600,"o":4.1996,"t":"2026-06-22T04:00:00Z","v":5121947,"vw":4.378538},{"c":4.25,"h":4.35,"l":4.06,"n":26283,"o":4.08,"t":"2026-06-23T04:00:00Z","v":4523405,"vw":4.246709},{"c":3.93,"h":4.22,"l":3.79,"n":32960,"o":4.2,"t":"2026-06-24T04:00:00Z","v":6740372,"vw":3.939215},{"c":4.26,"h":4.26,"l":3.8,"n":30907,"o":4,"t":"2026-06-25T04:00:00Z","v":5793087,"vw":4.101837},{"c":4.21,"h":4.365,"l":4.07,"n":34754,"o":4.14,"t":"2026-06-26T04:00:00Z","v":23289090,"vw":4.210143},{"c":4.5,"h":4.59,"l":4.17,"n":41071,"o":4.28,"t":"2026-06-29T04:00:00Z","v":6873985,"vw":4.421722},{"c":4.71,"h":4.88,"l":4.57,"n":30906,"o":4.65,"t":"2026-06-30T04:00:00Z","v":5281376,"vw":4.729276},{"c":4.47,"h":4.7499,"l":4.325,"n":33023,"o":4.66,"t":"2026-07-01T04:00:00Z","v":5177254,"vw":4.488009},{"c":4.04,"h":4.62,"l":3.99,"n":29356,"o":4.43,"t":"2026-07-02T04:00:00Z","v":6330150,"vw":4.147562},{"c":4.12,"h":4.38,"l":4.035,"n":28127,"o":4.18,"t":"2026-07-06T04:00:00Z","v":4908833,"vw":4.19623},{"c":3.79,"h":4.098,"l":3.7301,"n":29801,"o":4.05,"t":"2026-07-07T04:00:00Z","v":5046804,"vw":3.824498},{"c":3.55,"h":3.795,"l":3.505,"n":23097,"o":3.7,"t":"2026-07-08T04:00:00Z","v":4228175,"vw":3.586927},{"c":3.74,"h":3.84,"l":3.62,"n":25616,"o":3.65,"t":"2026-07-09T04:00:00Z","v":4416432,"vw":3.752201},{"c":3.44,"h":3.9,"l":3.365,"n":24780,"o":3.68,"t":"2026-07-10T04:00:00Z","v":4613267,"vw":3.468377},{"c":3.29,"h":3.41,"l":3.23,"n":19799,"o":3.41,"t":"2026-07-13T04:00:00Z","v":4299735,"vw":3.297353},{"c":3.35,"h":3.48,"l":3.32,"n":23277,"o":3.42,"t":"2026-07-14T04:00:00Z","v":4303718,"vw":3.382877},{"c":3.26,"h":3.44,"l":3.12,"n":18820,"o":3.35,"t":"2026-07-15T04:00:00Z","v":3599560,"vw":3.247389},{"c":3.04,"h":3.2,"l":3,"n":22805,"o":3.195,"t":"2026-07-16T04:00:00Z","v":6300069,"vw":3.076702},{"c":3.08,"h":3.11,"l":2.9,"n":21333,"o":3,"t":"2026-07-17T04:00:00Z","v":3371124,"vw":3.022985},{"c":3.02,"h":3.12,"l":2.95,"n":17553,"o":3.03,"t":"2026-07-20T04:00:00Z","v":3933666,"vw":3.023004},{"c":3.48,"h":3.495,"l":3.14,"n":26442,"o":3.2,"t":"2026-07-21T04:00:00Z","v":4853136,"vw":3.402144},{"c":3.35,"h":3.765,"l":3.31,"n":25824,"o":3.765,"t":"2026-07-22T04:00:00Z","v":5680410,"vw":3.455984},{"c":3.25,"h":3.495,"l":3.19,"n":16073,"o":3.35,"t":"2026-07-23T04:00:00Z","v":2732943,"vw":3.291359},{"c":2.88,"h":3.21,"l":2.87,"n":19753,"o":3.21,"t":"2026-07-24T04:00:00Z","v":3943551,"vw":2.976259},{"c":2.93,"h":2.99,"l":2.73,"n":23645,"o":2.96,"t":"2026-07-27T04:00:00Z","v":4535055,"vw":2.831632},{"c":2.75,"h":2.79,"l":2.62,"n":22187,"o":2.77,"t":"2026-07-28T04:00:00Z","v":4183531,"vw":2.715086},{"c":2.51,"h":2.78,"l":2.5,"n":18502,"o":2.78,"t":"2026-07-29T04:00:00Z","v":3742994,"vw":2.580689},{"c":2.83,"h":2.86,"l":2.57,"n":25406,"o":2.57,"t":"2026-07-30T04:00:00Z","v":3880790,"vw":2.78473},{"c":2.85,"h":3.005,"l":2.785,"n":19849,"o":2.96,"t":"2026-07-31T04:00:00Z","v":2432202,"vw":2.869414},{"c":3.05,"h":3.13,"l":2.8,"n":26289,"o":2.85,"t":"2026-08-03T04:00:00Z","v":3343214,"vw":3.041183},{"c":3.26,"h":3.3,"l":3.1,"n":28029,"o":3.17,"t":"2026-08-04T04:00:00Z","v":5001671,"vw":3.23174},{"c":3.01,"h":3.28,"l":3,"n":21191,"o":3.28,"t":"2026-08-05T04:00:00Z","v":3432332,"vw":3.089584},{"c":2.96,"h":3.125,"l":2.86,"n":27283,"o":3,"t":"2026-08-06T04:00:00Z","v":3618884,"vw":2.976633},{"c":3.49,"h":3.63,"l":2.925,"n":88321,"o":3.03,"t":"2026-08-07T04:00:00Z","v":19622131,"vw":3.391663},{"c":3.34,"h":3.58,"l":3.32,"n":41232,"o":3.4,"t":"2026-08-10T04:00:00Z","v":9081030,"vw":3.436036},{"c":3.58,"h":3.705,"l":3.47,"n":40087,"o":3.47,"t":"2026-08-11T04:00:00Z","v":9042153,"vw":3.590512},{"c":3.92,"h":4.19,"l":3.835,"n":59763,"o":4.18,"t":"2026-08-12T04:00:00Z","v":10817755,"vw":3.975508},{"c":3.69,"h":4.145,"l":3.69,"n":28909,"o":3.98,"t":"2026-08-13T04:00:00Z","v":5034288,"vw":3.820408},{"c":3.79,"h":3.81,"l":3.62,"n":19895,"o":3.69,"t":"2026-08-14T04:00:00Z","v":3698382,"vw":3.73026},{"c":3.82,"h":3.885,"l":3.63,"n":22096,"o":3.807,"t":"2026-08-17T04:00:00Z","v":3310608,"vw":3.784236},{"c":3.65,"h":3.81,"l":3.56,"n":22350,"o":3.64,"t":"2026-08-18T04:00:00Z","v":4276747,"vw":3.670177},{"c":3.86,"h":3.975,"l":3.5,"n":26160,"o":3.72,"t":"2026-08-19T04:00:00Z","v":4729819,"vw":3.808098},{"c":3.74,"h":4.03,"l":3.625,"n":18808,"o":3.89,"t":"2026-08-20T04:00:00Z","v":3400344,"vw":3.766187},{"c":3.8,"h":3.865,"l":3.715,"n":14116,"o":3.79,"t":"2026-08-21T04:00:00Z","v":2476723,"vw":3.809804},{"c":3.64,"h":3.75,"l":3.575,"n":14276,"o":3.7,"t":"2026-08-24T04:00:00Z","v":2136504,"vw":3.658383},{"c":3.93,"h":3.94,"l":3.61,"n":17719,"o":3.74,"t":"2026-08-25T04:00:00Z","v":3709565,"vw":3.847567},{"c":3.7,"h":3.905,"l":3.6,"n":18186,"o":3.89,"t":"2026-08-26T04:00:00Z","v":3729835,"vw":3.703081},{"c":3.75,"h":3.83,"l":3.695,"n":12854,"o":3.8,"t":"2026-08-27T04:00:00Z","v":2477919,"vw":3.760611},{"c":3.54,"h":3.74,"l":3.52,"n":16250,"o":3.74,"t":"2026-08-28T04:00:00Z","v":2986298,"vw":3.599136},{"c":3.4,"h":3.52,"l":3.37,"n":13799,"o":3.5,"t":"2026-08-31T04:00:00Z","v":2713689,"vw":3.414531},{"c":3.27,"h":3.38,"l":3.18,"n":18653,"o":3.25,"t":"2026-09-01T04:00:00Z","v":3876421,"vw":3.274684},{"c":3.55,"h":3.57,"l":3.18,"n":16366,"o":3.27,"t":"2026-09-02T04:00:00Z","v":3527955,"vw":3.425512},{"c":3.79,"h":3.83,"l":3.425,"n":20123,"o":3.53,"t":"2026-09-03T04:00:00Z","v":3857853,"vw":3.715422},{"c":3.84,"h":4,"l":3.695,"n":17185,"o":3.73,"t":"2026-09-04T04:00:00Z","v":2830752,"vw":3.867892},{"c":4.32,"h":4.4286,"l":3.85,"n":36900,"o":3.87,"t":"2026-09-08T04:00:00Z","v":6907961,"vw":4.256925},{"c":4.29,"h":4.45,"l":4.05,"n":19068,"o":4.38,"t":"2026-09-09T04:00:00Z","v":3597687,"vw":4.239536},{"c":4.21,"h":4.335,"l":4.05,"n":20988,"o":4.14,"t":"2026-09-10T04:00:00Z","v":3667839,"vw":4.20707},{"c":4.31,"h":4.46,"l":4.23,"n":16613,"o":4.28,"t":"2026-09-11T04:00:00Z","v":2208791,"vw":4.355535},{"c":4.1,"h":4.235,"l":4.03,"n":25708,"o":4.06,"t":"2026-09-14T04:00:00Z","v":4586311,"vw":4.126045},{"c":4.11,"h":4.17,"l":4,"n":21831,"o":4.08,"t":"2026-09-15T04:00:00Z","v":3526456,"vw":4.093053},{"c":3.97,"h":4.16,"l":3.79,"n":19324,"o":4.09,"t":"2026-09-16T04:00:00Z","v":2769860,"vw":3.96674},{"c":4.23,"h":4.365,"l":4.16,"n":23243,"o":4.16,"t":"2026-09-17T04:00:00Z","v":3465905,"vw":4.263276},{"c":4.49,"h":4.54,"l":4.16,"n":24673,"o":4.33,"t":"2026-09-18T04:00:00Z","v":13957723,"vw":4.459499},{"c":4.7,"h":4.78,"l":4.43,"n":24667,"o":4.5,"t":"2026-09-21T04:00:00Z","v":5266730,"vw":4.688633},{"c":4.77,"h":4.9,"l":4.65,"n":23270,"o":4.67,"t":"2026-09-22T04:00:00Z","v":3666502,"vw":4.809711},{"c":4.43,"h":4.6881,"l":4.41,"n":23993,"o":4.65,"t":"2026-09-23T04:00:00Z","v":3867247,"vw":4.519464},{"c":4.3,"h":4.48,"l":4.195,"n":21463,"o":4.29,"t":"2026-09-24T04:00:00Z","v":3367241,"vw":4.272017},{"c":4.4,"h":4.495,"l":4.29,"n":16557,"o":4.32,"t":"2026-09-25T04:00:00Z","v":2534545,"vw":4.400754},{"c":4.05,"h":4.35,"l":4.025,"n":22670,"o":4.35,"t":"2026-09-28T04:00:00Z","v":4122566,"vw":4.116884},{"c":3.97,"h":4.2,"l":3.94,"n":18902,"o":4.1,"t":"2026-09-29T04:00:00Z","v":4757799,"vw":4.024271},{"c":3.97,"h":4.06,"l":3.875,"n":16259,"o":3.97,"t":"2026-09-30T04:00:00Z","v":2628195,"vw":3.968141},{"c":3.89,"h":4.055,"l":3.77,"n":17032,"o":3.98,"t":"2026-10-01T04:00:00Z","v":2822342,"vw":3.909795},{"c":3.94,"h":4.065,"l":3.88,"n":23101,"o":3.99,"t":"2026-10-02T04:00:00Z","v":2831147,"vw":3.958744},{"c":3.87,"h":3.95,"l":3.74,"n":18120,"o":3.95,"t":"2026-10-05T04:00:00Z","v":3996610,"vw":3.838041},{"c":3.88,"h":3.94,"l":3.79,"n":12945,"o":3.9,"t":"2026-10-06T04:00:00Z","v":2560170,"vw":3.874215},{"c":3.66,"h":3.77,"l":3.57,"n":19091,"o":3.75,"t":"2026-10-07T04:00:00Z","v":3896460,"vw":3.64105},{"c":3.31,"h":3.65,"l":3.285,"n":20194,"o":3.58,"t":"2026-10-08T04:00:00Z","v":3342525,"vw":3.395302},{"c":3.25,"h":3.4,"l":3.22,"n":14643,"o":3.38,"t":"2026-10-09T04:00:00Z","v":2980383,"vw":3.286525},{"c":3.11,"h":3.21,"l":3,"n":15187,"o":3.21,"t":"2026-10-12T04:00:00Z","v":3838027,"vw":3.080408},{"c":3.11,"h":3.16,"l":3,"n":16083,"o":3.04,"t":"2026-10-13T04:00:00Z","v":3113998,"vw":3.084679},{"c":2.9,"h":3.105,"l":2.86,"n":22062,"o":3.02,"t":"2026-10-14T04:00:00Z","v":4984422,"vw":2.956913},{"c":3.06,"h":3.075,"l":2.725,"n":22619,"o":2.8,"t":"2026-10-15T04:00:00Z","v":4507635,"vw":2.90123},{"c":2.84,"h":3.1292,"l":2.82,"n":17650,"o":3.05,"t":"2026-10-16T04:00:00Z","v":3568092,"vw":2.938212},{"c":2.77,"h":2.93,"l":2.71,"n":24920,"o":2.91,"t":"2026-10-19T04:00:00Z","v":5021437,"vw":2.793916},{"c":2.75,"h":2.87,"l":2.695,"n":16154,"o":2.75,"t":"2026-10-20T04:00:00Z","v":3347755,"vw":2.778375},{"c":2.74,"h":2.82,"l":2.56,"n":19335,"o":2.79,"t":"2026-10-21T04:00:00Z","v":6843833,"vw":2.663504},{"c":2.59,"h":2.68,"l":2.49,"n":18526,"o":2.6,"t":"2026-10-22T04:00:00Z","v":4223903,"vw":2.560779}],"volatilityBars":[{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-09-22T08:00:00Z","v":1000,"vw":4.7},{"c":4.72,"h":4.72,"l":4.72,"n":2,"o":4.72,"t":"2026-09-22T08:45:00Z","v":900,"vw":4.72},{"c":4.7,"h":4.7,"l":4.61,"n":3,"o":4.7,"t":"2026-09-22T11:00:00Z","v":713,"vw":4.673114},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-09-22T11:30:00Z","v":700,"vw":4.74},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-09-22T12:00:00Z","v":1100,"vw":4.7},{"c":4.74,"h":4.74,"l":4.74,"n":5,"o":4.74,"t":"2026-09-22T12:15:00Z","v":460,"vw":4.74},{"c":4.79,"h":4.79,"l":4.77,"n":8,"o":4.77,"t":"2026-09-22T13:00:00Z","v":3080,"vw":4.781461},{"c":4.7,"h":4.7,"l":4.7,"n":58,"o":4.7,"t":"2026-09-22T13:15:00Z","v":2400,"vw":4.7},{"c":4.745,"h":4.775,"l":4.65,"n":392,"o":4.67,"t":"2026-09-22T13:30:00Z","v":187911,"vw":4.714301},{"c":4.775,"h":4.7983,"l":4.695,"n":1154,"o":4.74,"t":"2026-09-22T13:45:00Z","v":147584,"vw":4.749945},{"c":4.795,"h":4.8,"l":4.725,"n":958,"o":4.775,"t":"2026-09-22T14:00:00Z","v":125827,"vw":4.761879},{"c":4.83,"h":4.85,"l":4.795,"n":1006,"o":4.795,"t":"2026-09-22T14:15:00Z","v":133326,"vw":4.819778},{"c":4.8101,"h":4.835,"l":4.77,"n":1427,"o":4.825,"t":"2026-09-22T14:30:00Z","v":250512,"vw":4.790412},{"c":4.82,"h":4.84,"l":4.805,"n":521,"o":4.815,"t":"2026-09-22T14:45:00Z","v":61501,"vw":4.822932},{"c":4.885,"h":4.89,"l":4.805,"n":908,"o":4.8112,"t":"2026-09-22T15:00:00Z","v":120427,"vw":4.837762},{"c":4.855,"h":4.89,"l":4.855,"n":680,"o":4.885,"t":"2026-09-22T15:15:00Z","v":89644,"vw":4.875358},{"c":4.885,"h":4.9,"l":4.8414,"n":1058,"o":4.85,"t":"2026-09-22T15:30:00Z","v":166225,"vw":4.878174},{"c":4.85,"h":4.88,"l":4.83,"n":593,"o":4.88,"t":"2026-09-22T15:45:00Z","v":73650,"vw":4.857951},{"c":4.805,"h":4.85,"l":4.8,"n":494,"o":4.85,"t":"2026-09-22T16:00:00Z","v":44789,"vw":4.820314},{"c":4.805,"h":4.82,"l":4.8014,"n":580,"o":4.805,"t":"2026-09-22T16:15:00Z","v":41110,"vw":4.811967},{"c":4.825,"h":4.83,"l":4.8013,"n":475,"o":4.805,"t":"2026-09-22T16:30:00Z","v":32012,"vw":4.818502},{"c":4.82,"h":4.85,"l":4.815,"n":591,"o":4.825,"t":"2026-09-22T16:45:00Z","v":48900,"vw":4.829057},{"c":4.815,"h":4.83,"l":4.81,"n":379,"o":4.8205,"t":"2026-09-22T17:00:00Z","v":28683,"vw":4.818201},{"c":4.815,"h":4.83,"l":4.815,"n":426,"o":4.82,"t":"2026-09-22T17:15:00Z","v":32565,"vw":4.8206},{"c":4.825,"h":4.83,"l":4.81,"n":640,"o":4.82,"t":"2026-09-22T17:30:00Z","v":47939,"vw":4.817299},{"c":4.84,"h":4.855,"l":4.825,"n":721,"o":4.825,"t":"2026-09-22T17:45:00Z","v":71454,"vw":4.837802},{"c":4.835,"h":4.85,"l":4.83,"n":613,"o":4.835,"t":"2026-09-22T18:00:00Z","v":62913,"vw":4.838627},{"c":4.845,"h":4.865,"l":4.835,"n":717,"o":4.84,"t":"2026-09-22T18:15:00Z","v":103419,"vw":4.851057},{"c":4.845,"h":4.85,"l":4.835,"n":571,"o":4.845,"t":"2026-09-22T18:30:00Z","v":45821,"vw":4.843342},{"c":4.835,"h":4.855,"l":4.83,"n":773,"o":4.845,"t":"2026-09-22T18:45:00Z","v":105988,"vw":4.844561},{"c":4.855,"h":4.87,"l":4.82,"n":904,"o":4.835,"t":"2026-09-22T19:00:00Z","v":104195,"vw":4.847999},{"c":4.85,"h":4.87,"l":4.84,"n":1186,"o":4.86,"t":"2026-09-22T19:15:00Z","v":212727,"vw":4.855226},{"c":4.865,"h":4.87,"l":4.83,"n":1187,"o":4.84,"t":"2026-09-22T19:30:00Z","v":177413,"vw":4.855865},{"c":4.765,"h":4.88,"l":4.75,"n":4020,"o":4.87,"t":"2026-09-22T19:45:00Z","v":782093,"vw":4.7976},{"c":4.7729,"h":4.7729,"l":4.76,"n":26,"o":4.77,"t":"2026-09-22T20:00:00Z","v":345187,"vw":4.769994},{"c":4.7717,"h":4.7717,"l":4.7717,"n":1,"o":4.7717,"t":"2026-09-22T20:45:00Z","v":150,"vw":4.7717},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-09-22T21:30:00Z","v":240,"vw":4.85},{"c":4.8292,"h":4.8292,"l":4.8292,"n":1,"o":4.8292,"t":"2026-09-22T21:45:00Z","v":100,"vw":4.8292},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-09-22T22:45:00Z","v":131,"vw":4.84},{"c":4.631,"h":4.8,"l":4.631,"n":3,"o":4.76,"t":"2026-09-23T11:00:00Z","v":8206,"vw":4.797377},{"c":4.75,"h":4.75,"l":4.75,"n":5,"o":4.75,"t":"2026-09-23T11:30:00Z","v":10700,"vw":4.75},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-09-23T12:15:00Z","v":4000,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-09-23T12:30:00Z","v":100,"vw":4.7},{"c":4.585,"h":4.6881,"l":4.55,"n":1134,"o":4.65,"t":"2026-09-23T13:30:00Z","v":189082,"vw":4.601091},{"c":4.535,"h":4.61,"l":4.53,"n":985,"o":4.58,"t":"2026-09-23T13:45:00Z","v":164124,"vw":4.578133},{"c":4.455,"h":4.565,"l":4.4401,"n":854,"o":4.54,"t":"2026-09-23T14:00:00Z","v":131078,"vw":4.495423},{"c":4.495,"h":4.545,"l":4.425,"n":2220,"o":4.46,"t":"2026-09-23T14:15:00Z","v":385864,"vw":4.493917},{"c":4.545,"h":4.555,"l":4.47,"n":1299,"o":4.495,"t":"2026-09-23T14:30:00Z","v":178968,"vw":4.505197},{"c":4.54,"h":4.555,"l":4.52,"n":693,"o":4.545,"t":"2026-09-23T14:45:00Z","v":87934,"vw":4.539968},{"c":4.585,"h":4.59,"l":4.515,"n":702,"o":4.54,"t":"2026-09-23T15:00:00Z","v":101096,"vw":4.541742},{"c":4.585,"h":4.62,"l":4.565,"n":891,"o":4.585,"t":"2026-09-23T15:15:00Z","v":139930,"vw":4.60057},{"c":4.545,"h":4.585,"l":4.51,"n":749,"o":4.585,"t":"2026-09-23T15:30:00Z","v":103985,"vw":4.536612},{"c":4.56,"h":4.56,"l":4.53,"n":558,"o":4.545,"t":"2026-09-23T15:45:00Z","v":59488,"vw":4.543378},{"c":4.58,"h":4.5899,"l":4.545,"n":683,"o":4.555,"t":"2026-09-23T16:00:00Z","v":97218,"vw":4.563695},{"c":4.625,"h":4.63,"l":4.58,"n":759,"o":4.58,"t":"2026-09-23T16:15:00Z","v":101395,"vw":4.60912},{"c":4.605,"h":4.63,"l":4.605,"n":611,"o":4.625,"t":"2026-09-23T16:30:00Z","v":63429,"vw":4.615784},{"c":4.595,"h":4.61,"l":4.59,"n":577,"o":4.6,"t":"2026-09-23T16:45:00Z","v":49940,"vw":4.598626},{"c":4.535,"h":4.6,"l":4.52,"n":773,"o":4.595,"t":"2026-09-23T17:00:00Z","v":104731,"vw":4.549448},{"c":4.555,"h":4.57,"l":4.535,"n":706,"o":4.5395,"t":"2026-09-23T17:15:00Z","v":134858,"vw":4.555812},{"c":4.585,"h":4.59,"l":4.55,"n":479,"o":4.555,"t":"2026-09-23T17:30:00Z","v":59292,"vw":4.564364},{"c":4.575,"h":4.6,"l":4.57,"n":420,"o":4.585,"t":"2026-09-23T17:45:00Z","v":42642,"vw":4.584721},{"c":4.545,"h":4.585,"l":4.545,"n":717,"o":4.58,"t":"2026-09-23T18:00:00Z","v":83900,"vw":4.570473},{"c":4.55,"h":4.555,"l":4.54,"n":388,"o":4.545,"t":"2026-09-23T18:15:00Z","v":45949,"vw":4.548922},{"c":4.555,"h":4.56,"l":4.54,"n":473,"o":4.55,"t":"2026-09-23T18:30:00Z","v":62479,"vw":4.545689},{"c":4.565,"h":4.57,"l":4.545,"n":610,"o":4.55,"t":"2026-09-23T18:45:00Z","v":64551,"vw":4.555488},{"c":4.545,"h":4.565,"l":4.53,"n":836,"o":4.565,"t":"2026-09-23T19:00:00Z","v":102394,"vw":4.54548},{"c":4.545,"h":4.55,"l":4.53,"n":813,"o":4.55,"t":"2026-09-23T19:15:00Z","v":89445,"vw":4.541466},{"c":4.495,"h":4.545,"l":4.49,"n":1331,"o":4.545,"t":"2026-09-23T19:30:00Z","v":196983,"vw":4.520395},{"c":4.425,"h":4.49,"l":4.41,"n":3548,"o":4.49,"t":"2026-09-23T19:45:00Z","v":722746,"vw":4.44944},{"c":4.43,"h":4.43,"l":4.43,"n":18,"o":4.43,"t":"2026-09-23T20:00:00Z","v":275200,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":6,"o":4.43,"t":"2026-09-23T20:30:00Z","v":1063,"vw":4.43},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-09-23T21:30:00Z","v":197,"vw":4.46},{"c":4.54,"h":4.54,"l":4.49,"n":2,"o":4.49,"t":"2026-09-23T21:45:00Z","v":200,"vw":4.515},{"c":4.509,"h":4.509,"l":4.45,"n":4,"o":4.45,"t":"2026-09-23T22:00:00Z","v":313,"vw":4.4795},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-09-23T22:15:00Z","v":348,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-09-23T23:30:00Z","v":200,"vw":4.45},{"c":4.48,"h":4.5,"l":4.45,"n":9,"o":4.45,"t":"2026-09-24T08:00:00Z","v":1793,"vw":4.48},{"c":4.44,"h":4.44,"l":4.44,"n":2,"o":4.44,"t":"2026-09-24T08:15:00Z","v":2400,"vw":4.44},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-09-24T08:45:00Z","v":100,"vw":4.45},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-09-24T09:45:00Z","v":824,"vw":4.36},{"c":4.37,"h":4.37,"l":4.37,"n":5,"o":4.37,"t":"2026-09-24T10:00:00Z","v":1500,"vw":4.37},{"c":4.44,"h":4.45,"l":4.44,"n":2,"o":4.45,"t":"2026-09-24T11:00:00Z","v":405,"vw":4.445556},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-09-24T12:00:00Z","v":400,"vw":4.44},{"c":4.35,"h":4.36,"l":4.35,"n":9,"o":4.36,"t":"2026-09-24T13:15:00Z","v":506,"vw":4.357921},{"c":4.455,"h":4.48,"l":4.27,"n":834,"o":4.29,"t":"2026-09-24T13:30:00Z","v":193361,"vw":4.338297},{"c":4.375,"h":4.456,"l":4.35,"n":679,"o":4.45,"t":"2026-09-24T13:45:00Z","v":117844,"vw":4.391021},{"c":4.375,"h":4.42,"l":4.365,"n":602,"o":4.375,"t":"2026-09-24T14:00:00Z","v":64948,"vw":4.399377},{"c":4.355,"h":4.38,"l":4.33,"n":682,"o":4.375,"t":"2026-09-24T14:15:00Z","v":74234,"vw":4.35103},{"c":4.33,"h":4.37,"l":4.33,"n":622,"o":4.355,"t":"2026-09-24T14:30:00Z","v":80608,"vw":4.349286},{"c":4.325,"h":4.34,"l":4.31,"n":644,"o":4.33,"t":"2026-09-24T14:45:00Z","v":94675,"vw":4.322271},{"c":4.285,"h":4.335,"l":4.28,"n":767,"o":4.325,"t":"2026-09-24T15:00:00Z","v":88113,"vw":4.305088},{"c":4.23,"h":4.31,"l":4.23,"n":663,"o":4.29,"t":"2026-09-24T15:15:00Z","v":119405,"vw":4.255617},{"c":4.21,"h":4.245,"l":4.2,"n":822,"o":4.23,"t":"2026-09-24T15:30:00Z","v":115099,"vw":4.219548},{"c":4.2,"h":4.255,"l":4.2,"n":977,"o":4.21,"t":"2026-09-24T15:45:00Z","v":149725,"vw":4.229309},{"c":4.215,"h":4.225,"l":4.2,"n":693,"o":4.205,"t":"2026-09-24T16:00:00Z","v":70874,"vw":4.212654},{"c":4.245,"h":4.3,"l":4.22,"n":1479,"o":4.22,"t":"2026-09-24T16:15:00Z","v":326018,"vw":4.254666},{"c":4.24,"h":4.255,"l":4.225,"n":677,"o":4.24,"t":"2026-09-24T16:30:00Z","v":114179,"vw":4.24064},{"c":4.25,"h":4.25,"l":4.225,"n":374,"o":4.23,"t":"2026-09-24T16:45:00Z","v":28101,"vw":4.24012},{"c":4.2798,"h":4.28,"l":4.24,"n":532,"o":4.245,"t":"2026-09-24T17:00:00Z","v":39740,"vw":4.260269},{"c":4.275,"h":4.285,"l":4.255,"n":554,"o":4.275,"t":"2026-09-24T17:15:00Z","v":43660,"vw":4.270383},{"c":4.245,"h":4.275,"l":4.24,"n":381,"o":4.275,"t":"2026-09-24T17:30:00Z","v":22346,"vw":4.250926},{"c":4.24,"h":4.265,"l":4.23,"n":462,"o":4.24,"t":"2026-09-24T17:45:00Z","v":44231,"vw":4.247184},{"c":4.2731,"h":4.28,"l":4.215,"n":678,"o":4.245,"t":"2026-09-24T18:00:00Z","v":153230,"vw":4.255359},{"c":4.225,"h":4.275,"l":4.22,"n":837,"o":4.275,"t":"2026-09-24T18:15:00Z","v":142241,"vw":4.247519},{"c":4.245,"h":4.2598,"l":4.205,"n":832,"o":4.22,"t":"2026-09-24T18:30:00Z","v":93366,"vw":4.227761},{"c":4.235,"h":4.255,"l":4.23,"n":997,"o":4.25,"t":"2026-09-24T18:45:00Z","v":185871,"vw":4.24473},{"c":4.21,"h":4.235,"l":4.21,"n":742,"o":4.235,"t":"2026-09-24T19:00:00Z","v":81481,"vw":4.221618},{"c":4.2,"h":4.22,"l":4.2,"n":798,"o":4.21,"t":"2026-09-24T19:15:00Z","v":88189,"vw":4.209471},{"c":4.225,"h":4.235,"l":4.195,"n":1061,"o":4.205,"t":"2026-09-24T19:30:00Z","v":139583,"vw":4.209608},{"c":4.29,"h":4.3,"l":4.225,"n":2739,"o":4.225,"t":"2026-09-24T19:45:00Z","v":441343,"vw":4.277268},{"c":4.3,"h":4.3,"l":4.3,"n":12,"o":4.3,"t":"2026-09-24T20:00:00Z","v":198613,"vw":4.3},{"c":4.3374,"h":4.3374,"l":4.3374,"n":1,"o":4.3374,"t":"2026-09-24T20:45:00Z","v":1000,"vw":4.3374},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-09-24T21:45:00Z","v":20000,"vw":4.28},{"c":4.33,"h":4.33,"l":4.29,"n":2,"o":4.29,"t":"2026-09-24T22:30:00Z","v":659,"vw":4.300865},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-09-25T08:00:00Z","v":3283,"vw":4.3},{"c":4.3577,"h":4.3577,"l":4.325,"n":7,"o":4.325,"t":"2026-09-25T11:15:00Z","v":370,"vw":4.337567},{"c":4.3999,"h":4.3999,"l":4.3999,"n":1,"o":4.3999,"t":"2026-09-25T11:45:00Z","v":116,"vw":4.3999},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-09-25T12:00:00Z","v":150,"vw":4.32},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-09-25T12:30:00Z","v":250,"vw":4.32},{"c":4.35,"h":4.3972,"l":4.29,"n":424,"o":4.32,"t":"2026-09-25T13:30:00Z","v":85947,"vw":4.336016},{"c":4.36,"h":4.385,"l":4.33,"n":332,"o":4.35,"t":"2026-09-25T13:45:00Z","v":25563,"vw":4.351128},{"c":4.33,"h":4.37,"l":4.32,"n":454,"o":4.36,"t":"2026-09-25T14:00:00Z","v":72020,"vw":4.341974},{"c":4.365,"h":4.3799,"l":4.33,"n":309,"o":4.33,"t":"2026-09-25T14:15:00Z","v":24291,"vw":4.347598},{"c":4.4099,"h":4.415,"l":4.355,"n":347,"o":4.365,"t":"2026-09-25T14:30:00Z","v":78981,"vw":4.386121},{"c":4.445,"h":4.465,"l":4.405,"n":650,"o":4.405,"t":"2026-09-25T14:45:00Z","v":78255,"vw":4.441886},{"c":4.415,"h":4.45,"l":4.4,"n":563,"o":4.445,"t":"2026-09-25T15:00:00Z","v":66294,"vw":4.430286},{"c":4.41,"h":4.435,"l":4.395,"n":555,"o":4.415,"t":"2026-09-25T15:15:00Z","v":57386,"vw":4.415712},{"c":4.44,"h":4.4563,"l":4.405,"n":599,"o":4.405,"t":"2026-09-25T15:30:00Z","v":71167,"vw":4.428594},{"c":4.475,"h":4.485,"l":4.405,"n":896,"o":4.445,"t":"2026-09-25T15:45:00Z","v":146887,"vw":4.45637},{"c":4.455,"h":4.495,"l":4.435,"n":724,"o":4.475,"t":"2026-09-25T16:00:00Z","v":143174,"vw":4.466278},{"c":4.445,"h":4.46,"l":4.415,"n":645,"o":4.46,"t":"2026-09-25T16:15:00Z","v":75107,"vw":4.434202},{"c":4.395,"h":4.4499,"l":4.375,"n":836,"o":4.445,"t":"2026-09-25T16:30:00Z","v":161354,"vw":4.408948},{"c":4.385,"h":4.41,"l":4.38,"n":643,"o":4.395,"t":"2026-09-25T16:45:00Z","v":135064,"vw":4.394437},{"c":4.385,"h":4.4,"l":4.38,"n":488,"o":4.385,"t":"2026-09-25T17:00:00Z","v":61310,"vw":4.388655},{"c":4.38,"h":4.395,"l":4.375,"n":457,"o":4.385,"t":"2026-09-25T17:15:00Z","v":47286,"vw":4.382924},{"c":4.36,"h":4.375,"l":4.3414,"n":568,"o":4.375,"t":"2026-09-25T17:30:00Z","v":83475,"vw":4.356444},{"c":4.3597,"h":4.37,"l":4.34,"n":374,"o":4.365,"t":"2026-09-25T17:45:00Z","v":38880,"vw":4.359163},{"c":4.37,"h":4.385,"l":4.345,"n":555,"o":4.355,"t":"2026-09-25T18:00:00Z","v":85053,"vw":4.362954},{"c":4.35,"h":4.37,"l":4.35,"n":371,"o":4.365,"t":"2026-09-25T18:15:00Z","v":33454,"vw":4.362038},{"c":4.39,"h":4.39,"l":4.355,"n":617,"o":4.355,"t":"2026-09-25T18:30:00Z","v":55580,"vw":4.364607},{"c":4.395,"h":4.4,"l":4.38,"n":619,"o":4.385,"t":"2026-09-25T18:45:00Z","v":80154,"vw":4.390633},{"c":4.41,"h":4.42,"l":4.3714,"n":642,"o":4.395,"t":"2026-09-25T19:00:00Z","v":71735,"vw":4.392016},{"c":4.415,"h":4.42,"l":4.405,"n":568,"o":4.415,"t":"2026-09-25T19:15:00Z","v":60725,"vw":4.413768},{"c":4.395,"h":4.42,"l":4.38,"n":968,"o":4.415,"t":"2026-09-25T19:30:00Z","v":101425,"vw":4.394718},{"c":4.405,"h":4.42,"l":4.385,"n":2022,"o":4.395,"t":"2026-09-25T19:45:00Z","v":263109,"vw":4.399476},{"c":4.4,"h":4.4,"l":4.4,"n":14,"o":4.4,"t":"2026-09-25T20:00:00Z","v":280661,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-09-25T20:30:00Z","v":383,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-09-25T20:45:00Z","v":2000,"vw":4.4},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-09-25T22:45:00Z","v":300,"vw":4.47},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-09-28T08:30:00Z","v":182,"vw":4.38},{"c":4.37,"h":4.37,"l":4.3693,"n":3,"o":4.3693,"t":"2026-09-28T11:00:00Z","v":558,"vw":4.369426},{"c":4.36,"h":4.36,"l":4.345,"n":7,"o":4.345,"t":"2026-09-28T11:15:00Z","v":700,"vw":4.347143},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-09-28T12:00:00Z","v":1000,"vw":4.33},{"c":4.3495,"h":4.35,"l":4.3495,"n":2,"o":4.35,"t":"2026-09-28T12:45:00Z","v":400,"vw":4.34975},{"c":4.344,"h":4.35,"l":4.344,"n":4,"o":4.35,"t":"2026-09-28T13:00:00Z","v":900,"vw":4.347},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-09-28T13:15:00Z","v":428,"vw":4.39},{"c":4.23,"h":4.35,"l":4.225,"n":863,"o":4.35,"t":"2026-09-28T13:30:00Z","v":211629,"vw":4.28005},{"c":4.255,"h":4.28,"l":4.219,"n":595,"o":4.231,"t":"2026-09-28T13:45:00Z","v":110215,"vw":4.24962},{"c":4.235,"h":4.295,"l":4.23,"n":708,"o":4.255,"t":"2026-09-28T14:00:00Z","v":122462,"vw":4.256296},{"c":4.23,"h":4.265,"l":4.225,"n":643,"o":4.24,"t":"2026-09-28T14:15:00Z","v":111770,"vw":4.245287},{"c":4.165,"h":4.22,"l":4.155,"n":801,"o":4.22,"t":"2026-09-28T14:30:00Z","v":185599,"vw":4.181398},{"c":4.09,"h":4.165,"l":4.09,"n":1392,"o":4.16,"t":"2026-09-28T14:45:00Z","v":317583,"vw":4.122067},{"c":4.06,"h":4.14,"l":4.06,"n":892,"o":4.1,"t":"2026-09-28T15:00:00Z","v":233306,"vw":4.101804},{"c":4.06,"h":4.065,"l":4.03,"n":987,"o":4.06,"t":"2026-09-28T15:15:00Z","v":144102,"vw":4.049877},{"c":4.055,"h":4.065,"l":4.04,"n":774,"o":4.065,"t":"2026-09-28T15:30:00Z","v":77632,"vw":4.055066},{"c":4.075,"h":4.085,"l":4.05,"n":560,"o":4.0599,"t":"2026-09-28T15:45:00Z","v":90252,"vw":4.069646},{"c":4.055,"h":4.095,"l":4.055,"n":513,"o":4.08,"t":"2026-09-28T16:00:00Z","v":78922,"vw":4.071433},{"c":4.095,"h":4.105,"l":4.045,"n":803,"o":4.05,"t":"2026-09-28T16:15:00Z","v":185184,"vw":4.077568},{"c":4.075,"h":4.115,"l":4.05,"n":1037,"o":4.095,"t":"2026-09-28T16:30:00Z","v":186761,"vw":4.081036},{"c":4.055,"h":4.1199,"l":4.055,"n":960,"o":4.08,"t":"2026-09-28T16:45:00Z","v":231653,"vw":4.091852},{"c":4.095,"h":4.105,"l":4.045,"n":650,"o":4.05,"t":"2026-09-28T17:00:00Z","v":94274,"vw":4.074521},{"c":4.1,"h":4.105,"l":4.075,"n":674,"o":4.095,"t":"2026-09-28T17:15:00Z","v":92627,"vw":4.093471},{"c":4.165,"h":4.17,"l":4.095,"n":833,"o":4.105,"t":"2026-09-28T17:30:00Z","v":179054,"vw":4.133661},{"c":4.155,"h":4.2,"l":4.15,"n":740,"o":4.165,"t":"2026-09-28T17:45:00Z","v":91740,"vw":4.173257},{"c":4.145,"h":4.175,"l":4.14,"n":467,"o":4.155,"t":"2026-09-28T18:00:00Z","v":51202,"vw":4.158867},{"c":4.165,"h":4.17,"l":4.135,"n":563,"o":4.145,"t":"2026-09-28T18:15:00Z","v":61103,"vw":4.145205},{"c":4.13,"h":4.165,"l":4.13,"n":552,"o":4.165,"t":"2026-09-28T18:30:00Z","v":89191,"vw":4.141961},{"c":4.125,"h":4.13,"l":4.1,"n":666,"o":4.13,"t":"2026-09-28T18:45:00Z","v":87306,"vw":4.114422},{"c":4.08,"h":4.125,"l":4.08,"n":581,"o":4.125,"t":"2026-09-28T19:00:00Z","v":81843,"vw":4.101593},{"c":4.07,"h":4.085,"l":4.065,"n":893,"o":4.08,"t":"2026-09-28T19:15:00Z","v":84098,"vw":4.076335},{"c":4.035,"h":4.075,"l":4.025,"n":1285,"o":4.075,"t":"2026-09-28T19:30:00Z","v":171787,"vw":4.047316},{"c":4.055,"h":4.1,"l":4.03,"n":3037,"o":4.035,"t":"2026-09-28T19:45:00Z","v":436830,"vw":4.063863},{"c":4.1,"h":4.1,"l":4.02,"n":24,"o":4.05,"t":"2026-09-28T20:00:00Z","v":307058,"vw":4.049931},{"c":4.0944,"h":4.0944,"l":4.093,"n":2,"o":4.093,"t":"2026-09-28T21:00:00Z","v":588,"vw":4.093238},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-09-28T22:30:00Z","v":310,"vw":4.05},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-29T11:15:00Z","v":125,"vw":4.01},{"c":4.08,"h":4.08,"l":4.08,"n":5,"o":4.08,"t":"2026-09-29T12:00:00Z","v":1983,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-29T12:30:00Z","v":180,"vw":4.08},{"c":4.13,"h":4.15,"l":4.04,"n":397,"o":4.1,"t":"2026-09-29T13:30:00Z","v":86380,"vw":4.103105},{"c":4.15,"h":4.165,"l":4.1,"n":389,"o":4.125,"t":"2026-09-29T13:45:00Z","v":52334,"vw":4.131001},{"c":4.105,"h":4.155,"l":4.09,"n":443,"o":4.14,"t":"2026-09-29T14:00:00Z","v":72037,"vw":4.122604},{"c":4.15,"h":4.2,"l":4.1,"n":806,"o":4.1,"t":"2026-09-29T14:15:00Z","v":1069438,"vw":4.157318},{"c":4.165,"h":4.17,"l":4.12,"n":726,"o":4.1497,"t":"2026-09-29T14:30:00Z","v":138205,"vw":4.149021},{"c":4.115,"h":4.16,"l":4.115,"n":656,"o":4.16,"t":"2026-09-29T14:45:00Z","v":77947,"vw":4.138356},{"c":4.08,"h":4.145,"l":4.075,"n":741,"o":4.11,"t":"2026-09-29T15:00:00Z","v":125615,"vw":4.109906},{"c":4.07,"h":4.13,"l":4.07,"n":667,"o":4.08,"t":"2026-09-29T15:15:00Z","v":87519,"vw":4.098618},{"c":4.12,"h":4.125,"l":4.07,"n":690,"o":4.075,"t":"2026-09-29T15:30:00Z","v":90707,"vw":4.106734},{"c":4.1,"h":4.135,"l":4.1,"n":599,"o":4.12,"t":"2026-09-29T15:45:00Z","v":71105,"vw":4.116749},{"c":4.085,"h":4.12,"l":4.085,"n":536,"o":4.1,"t":"2026-09-29T16:00:00Z","v":75734,"vw":4.103595},{"c":4.115,"h":4.12,"l":4.08,"n":547,"o":4.085,"t":"2026-09-29T16:15:00Z","v":82144,"vw":4.09977},{"c":4.08,"h":4.11,"l":4.075,"n":511,"o":4.11,"t":"2026-09-29T16:30:00Z","v":46664,"vw":4.096225},{"c":4.05,"h":4.085,"l":4.05,"n":583,"o":4.08,"t":"2026-09-29T16:45:00Z","v":66343,"vw":4.065139},{"c":4.01,"h":4.055,"l":4.01,"n":563,"o":4.05,"t":"2026-09-29T17:00:00Z","v":89512,"vw":4.033392},{"c":4.015,"h":4.025,"l":4,"n":716,"o":4.02,"t":"2026-09-29T17:15:00Z","v":116834,"vw":4.014342},{"c":4.01,"h":4.01,"l":3.99,"n":505,"o":4.01,"t":"2026-09-29T17:30:00Z","v":95140,"vw":4.000362},{"c":3.97,"h":4.015,"l":3.97,"n":474,"o":4.01,"t":"2026-09-29T17:45:00Z","v":61145,"vw":3.990217},{"c":3.975,"h":4.015,"l":3.97,"n":616,"o":3.98,"t":"2026-09-29T18:00:00Z","v":90469,"vw":3.989836},{"c":3.955,"h":3.975,"l":3.94,"n":647,"o":3.97,"t":"2026-09-29T18:15:00Z","v":84147,"vw":3.95766},{"c":3.97,"h":3.99,"l":3.95,"n":850,"o":3.955,"t":"2026-09-29T18:30:00Z","v":144914,"vw":3.966372},{"c":4.005,"h":4.01,"l":3.96,"n":640,"o":3.965,"t":"2026-09-29T18:45:00Z","v":77455,"vw":3.989643},{"c":3.995,"h":4.04,"l":3.99,"n":850,"o":4.005,"t":"2026-09-29T19:00:00Z","v":117095,"vw":4.009549},{"c":3.975,"h":3.99,"l":3.97,"n":564,"o":3.99,"t":"2026-09-29T19:15:00Z","v":96846,"vw":3.981391},{"c":3.99,"h":4.01,"l":3.965,"n":1038,"o":3.975,"t":"2026-09-29T19:30:00Z","v":127552,"vw":3.984221},{"c":3.97,"h":4.01,"l":3.95,"n":2942,"o":3.995,"t":"2026-09-29T19:45:00Z","v":717355,"vw":3.976869},{"c":4.01,"h":4.01,"l":3.97,"n":17,"o":3.97,"t":"2026-09-29T20:00:00Z","v":788207,"vw":3.970027},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-09-29T20:15:00Z","v":522,"vw":4.01},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-09-29T20:30:00Z","v":1000,"vw":3.97},{"c":3.9997,"h":3.9997,"l":3.9997,"n":1,"o":3.9997,"t":"2026-09-29T21:30:00Z","v":100,"vw":3.9997},{"c":3.99,"h":3.99,"l":3.9807,"n":3,"o":3.9807,"t":"2026-09-29T22:45:00Z","v":446,"vw":3.983505},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-29T23:15:00Z","v":200,"vw":4},{"c":3.9982,"h":4,"l":3.9982,"n":2,"o":4,"t":"2026-09-29T23:45:00Z","v":300,"vw":3.9994},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-09-30T08:15:00Z","v":126,"vw":4.01},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-30T10:15:00Z","v":100,"vw":3.99},{"c":3.9,"h":3.96,"l":3.9,"n":3,"o":3.96,"t":"2026-09-30T11:00:00Z","v":2561,"vw":3.902343},{"c":3.99,"h":3.99,"l":3.92,"n":3,"o":3.92,"t":"2026-09-30T11:30:00Z","v":633,"vw":3.962243},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-30T12:15:00Z","v":126,"vw":3.99},{"c":4.1,"h":4.1,"l":4.01,"n":4,"o":4.015,"t":"2026-09-30T12:30:00Z","v":490,"vw":4.047604},{"c":4.11,"h":4.11,"l":4.04,"n":2,"o":4.04,"t":"2026-09-30T13:00:00Z","v":1300,"vw":4.104615},{"c":3.91,"h":4.03,"l":3.875,"n":737,"o":3.97,"t":"2026-09-30T13:30:00Z","v":162411,"vw":3.92265},{"c":3.92,"h":3.935,"l":3.89,"n":392,"o":3.92,"t":"2026-09-30T13:45:00Z","v":43370,"vw":3.909048},{"c":3.985,"h":3.995,"l":3.93,"n":661,"o":3.93,"t":"2026-09-30T14:00:00Z","v":72393,"vw":3.961332},{"c":3.935,"h":3.995,"l":3.93,"n":608,"o":3.985,"t":"2026-09-30T14:15:00Z","v":72953,"vw":3.958648},{"c":3.995,"h":4.02,"l":3.9186,"n":709,"o":3.935,"t":"2026-09-30T14:30:00Z","v":103665,"vw":3.971695},{"c":4.035,"h":4.045,"l":3.97,"n":839,"o":3.995,"t":"2026-09-30T14:45:00Z","v":95260,"vw":3.998598},{"c":4.045,"h":4.06,"l":4.025,"n":541,"o":4.035,"t":"2026-09-30T15:00:00Z","v":59011,"vw":4.044798},{"c":3.9747,"h":4.056,"l":3.965,"n":575,"o":4.0453,"t":"2026-09-30T15:15:00Z","v":61162,"vw":4.010885},{"c":3.975,"h":3.99,"l":3.975,"n":393,"o":3.975,"t":"2026-09-30T15:30:00Z","v":27931,"vw":3.979381},{"c":3.945,"h":3.9763,"l":3.945,"n":452,"o":3.975,"t":"2026-09-30T15:45:00Z","v":45233,"vw":3.961984},{"c":3.945,"h":3.955,"l":3.935,"n":504,"o":3.945,"t":"2026-09-30T16:00:00Z","v":63421,"vw":3.945729},{"c":3.96,"h":3.96,"l":3.945,"n":387,"o":3.945,"t":"2026-09-30T16:15:00Z","v":30683,"vw":3.952843},{"c":3.955,"h":3.96,"l":3.95,"n":292,"o":3.955,"t":"2026-09-30T16:30:00Z","v":23578,"vw":3.955192},{"c":3.94,"h":3.955,"l":3.94,"n":352,"o":3.955,"t":"2026-09-30T16:45:00Z","v":26633,"vw":3.950547},{"c":3.925,"h":3.94,"l":3.925,"n":313,"o":3.94,"t":"2026-09-30T17:00:00Z","v":31241,"vw":3.931227},{"c":3.94,"h":3.945,"l":3.915,"n":652,"o":3.925,"t":"2026-09-30T17:15:00Z","v":66114,"vw":3.929541},{"c":3.985,"h":3.99,"l":3.935,"n":597,"o":3.94,"t":"2026-09-30T17:30:00Z","v":67766,"vw":3.96154},{"c":3.975,"h":3.995,"l":3.975,"n":379,"o":3.985,"t":"2026-09-30T17:45:00Z","v":51745,"vw":3.983436},{"c":3.975,"h":3.986,"l":3.975,"n":311,"o":3.975,"t":"2026-09-30T18:00:00Z","v":26271,"vw":3.97878},{"c":3.975,"h":3.98,"l":3.97,"n":337,"o":3.97,"t":"2026-09-30T18:15:00Z","v":21936,"vw":3.974338},{"c":3.975,"h":3.98,"l":3.965,"n":403,"o":3.975,"t":"2026-09-30T18:30:00Z","v":49557,"vw":3.971754},{"c":3.98,"h":3.98,"l":3.965,"n":444,"o":3.975,"t":"2026-09-30T18:45:00Z","v":41672,"vw":3.970984},{"c":3.98,"h":3.98,"l":3.96,"n":472,"o":3.98,"t":"2026-09-30T19:00:00Z","v":36172,"vw":3.973336},{"c":3.945,"h":3.975,"l":3.945,"n":573,"o":3.975,"t":"2026-09-30T19:15:00Z","v":46936,"vw":3.960917},{"c":3.97,"h":3.97,"l":3.945,"n":1110,"o":3.945,"t":"2026-09-30T19:30:00Z","v":184150,"vw":3.953663},{"c":3.975,"h":4.005,"l":3.965,"n":2832,"o":3.97,"t":"2026-09-30T19:45:00Z","v":545383,"vw":3.982407},{"c":3.97,"h":3.98,"l":3.97,"n":7,"o":3.98,"t":"2026-09-30T20:00:00Z","v":372018,"vw":3.970011},{"c":4.03,"h":4.03,"l":3.97,"n":3,"o":3.97,"t":"2026-09-30T20:30:00Z","v":2034,"vw":3.984764},{"c":4.0578,"h":4.0578,"l":4.0578,"n":1,"o":4.0578,"t":"2026-09-30T20:45:00Z","v":1500,"vw":4.0578},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-01T10:15:00Z","v":300,"vw":3.94},{"c":3.98,"h":3.98,"l":3.94,"n":5,"o":3.94,"t":"2026-10-01T10:30:00Z","v":5161,"vw":3.976148},{"c":3.9347,"h":3.9347,"l":3.9347,"n":1,"o":3.9347,"t":"2026-10-01T11:00:00Z","v":1000,"vw":3.9347},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-01T11:45:00Z","v":299,"vw":3.98},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-01T12:15:00Z","v":243,"vw":4},{"c":4.02,"h":4.02,"l":4.02,"n":4,"o":4.02,"t":"2026-10-01T13:15:00Z","v":560,"vw":4.02},{"c":3.83,"h":3.98,"l":3.8,"n":773,"o":3.98,"t":"2026-10-01T13:30:00Z","v":138882,"vw":3.869831},{"c":3.855,"h":3.86,"l":3.8,"n":540,"o":3.83,"t":"2026-10-01T13:45:00Z","v":84104,"vw":3.84064},{"c":3.825,"h":3.85,"l":3.77,"n":855,"o":3.85,"t":"2026-10-01T14:00:00Z","v":156765,"vw":3.800667},{"c":3.825,"h":3.835,"l":3.8,"n":487,"o":3.825,"t":"2026-10-01T14:15:00Z","v":47657,"vw":3.81797},{"c":3.875,"h":3.875,"l":3.82,"n":374,"o":3.825,"t":"2026-10-01T14:30:00Z","v":45732,"vw":3.856568},{"c":3.865,"h":3.89,"l":3.85,"n":548,"o":3.875,"t":"2026-10-01T14:45:00Z","v":52032,"vw":3.864941},{"c":3.875,"h":3.875,"l":3.83,"n":405,"o":3.865,"t":"2026-10-01T15:00:00Z","v":27202,"vw":3.850844},{"c":3.925,"h":3.94,"l":3.87,"n":649,"o":3.875,"t":"2026-10-01T15:15:00Z","v":100365,"vw":3.912789},{"c":3.915,"h":3.9399,"l":3.89,"n":660,"o":3.92,"t":"2026-10-01T15:30:00Z","v":91445,"vw":3.920154},{"c":3.94,"h":3.945,"l":3.895,"n":792,"o":3.915,"t":"2026-10-01T15:45:00Z","v":93184,"vw":3.920674},{"c":3.92,"h":3.9486,"l":3.92,"n":585,"o":3.93,"t":"2026-10-01T16:00:00Z","v":58020,"vw":3.931312},{"c":3.935,"h":3.94,"l":3.915,"n":489,"o":3.915,"t":"2026-10-01T16:15:00Z","v":49806,"vw":3.927511},{"c":3.935,"h":3.9799,"l":3.93,"n":819,"o":3.935,"t":"2026-10-01T16:30:00Z","v":126954,"vw":3.949013},{"c":3.925,"h":3.945,"l":3.92,"n":440,"o":3.935,"t":"2026-10-01T16:45:00Z","v":61445,"vw":3.931492},{"c":3.925,"h":3.94,"l":3.925,"n":384,"o":3.925,"t":"2026-10-01T17:00:00Z","v":39350,"vw":3.932983},{"c":4.015,"h":4.02,"l":3.92,"n":469,"o":3.92,"t":"2026-10-01T17:15:00Z","v":59216,"vw":3.970934},{"c":4.005,"h":4.055,"l":3.975,"n":972,"o":4.015,"t":"2026-10-01T17:30:00Z","v":115395,"vw":4.022449},{"c":3.98,"h":4.02,"l":3.975,"n":549,"o":4.01,"t":"2026-10-01T17:45:00Z","v":60631,"vw":4.000899},{"c":3.965,"h":3.98,"l":3.95,"n":610,"o":3.975,"t":"2026-10-01T18:00:00Z","v":69578,"vw":3.964604},{"c":3.97,"h":3.99,"l":3.965,"n":545,"o":3.965,"t":"2026-10-01T18:15:00Z","v":58094,"vw":3.976795},{"c":3.98,"h":3.99,"l":3.96,"n":484,"o":3.965,"t":"2026-10-01T18:30:00Z","v":51921,"vw":3.97736},{"c":3.98,"h":3.99,"l":3.97,"n":482,"o":3.975,"t":"2026-10-01T18:45:00Z","v":73883,"vw":3.979721},{"c":3.955,"h":3.975,"l":3.95,"n":328,"o":3.975,"t":"2026-10-01T19:00:00Z","v":31757,"vw":3.960919},{"c":3.935,"h":3.96,"l":3.925,"n":545,"o":3.955,"t":"2026-10-01T19:15:00Z","v":64960,"vw":3.937107},{"c":3.915,"h":3.94,"l":3.905,"n":806,"o":3.93,"t":"2026-10-01T19:30:00Z","v":123734,"vw":3.920292},{"c":3.895,"h":3.925,"l":3.87,"n":2338,"o":3.915,"t":"2026-10-01T19:45:00Z","v":616044,"vw":3.896784},{"c":3.89,"h":3.89,"l":3.89,"n":17,"o":3.89,"t":"2026-10-01T20:00:00Z","v":298986,"vw":3.89},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-01T22:45:00Z","v":1500,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-01T23:45:00Z","v":100,"vw":3.95},{"c":3.87,"h":3.87,"l":3.87,"n":8,"o":3.87,"t":"2026-10-02T11:30:00Z","v":256,"vw":3.87},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-02T12:00:00Z","v":500,"vw":3.89},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-02T12:15:00Z","v":500,"vw":3.9},{"c":4.08,"h":4.08,"l":4.08,"n":6,"o":4.08,"t":"2026-10-02T12:30:00Z","v":109,"vw":4.08},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-02T13:15:00Z","v":1000,"vw":4.01},{"c":3.97,"h":4.01,"l":3.915,"n":923,"o":3.99,"t":"2026-10-02T13:30:00Z","v":143400,"vw":3.96438},{"c":3.9599,"h":3.99,"l":3.925,"n":904,"o":3.97,"t":"2026-10-02T13:45:00Z","v":109134,"vw":3.959722},{"c":3.99,"h":3.99,"l":3.915,"n":802,"o":3.95,"t":"2026-10-02T14:00:00Z","v":84935,"vw":3.95771},{"c":4,"h":4.02,"l":3.97,"n":765,"o":3.985,"t":"2026-10-02T14:15:00Z","v":58029,"vw":3.991851},{"c":4.02,"h":4.04,"l":3.985,"n":706,"o":3.995,"t":"2026-10-02T14:30:00Z","v":71870,"vw":4.003612},{"c":4.01,"h":4.065,"l":3.995,"n":1513,"o":4.025,"t":"2026-10-02T14:45:00Z","v":282725,"vw":4.041163},{"c":3.925,"h":4.02,"l":3.915,"n":1021,"o":4.005,"t":"2026-10-02T15:00:00Z","v":107810,"vw":3.954815},{"c":3.9,"h":3.95,"l":3.88,"n":864,"o":3.93,"t":"2026-10-02T15:15:00Z","v":87178,"vw":3.914811},{"c":3.935,"h":3.945,"l":3.89,"n":899,"o":3.895,"t":"2026-10-02T15:30:00Z","v":85063,"vw":3.92197},{"c":3.95,"h":3.96,"l":3.935,"n":905,"o":3.935,"t":"2026-10-02T15:45:00Z","v":119570,"vw":3.948694},{"c":3.93,"h":3.95,"l":3.925,"n":640,"o":3.945,"t":"2026-10-02T16:00:00Z","v":51392,"vw":3.936239},{"c":3.94,"h":3.98,"l":3.925,"n":784,"o":3.925,"t":"2026-10-02T16:15:00Z","v":91768,"vw":3.949627},{"c":3.945,"h":3.96,"l":3.94,"n":628,"o":3.95,"t":"2026-10-02T16:30:00Z","v":55018,"vw":3.945719},{"c":3.945,"h":3.96,"l":3.94,"n":535,"o":3.945,"t":"2026-10-02T16:45:00Z","v":37477,"vw":3.948035},{"c":3.925,"h":3.96,"l":3.925,"n":678,"o":3.95,"t":"2026-10-02T17:00:00Z","v":67066,"vw":3.945626},{"c":3.925,"h":3.94,"l":3.915,"n":561,"o":3.93,"t":"2026-10-02T17:15:00Z","v":36459,"vw":3.923637},{"c":3.93,"h":3.93,"l":3.915,"n":626,"o":3.925,"t":"2026-10-02T17:30:00Z","v":40232,"vw":3.922544},{"c":3.955,"h":3.96,"l":3.92,"n":732,"o":3.92,"t":"2026-10-02T17:45:00Z","v":72178,"vw":3.93278},{"c":3.945,"h":3.96,"l":3.93,"n":706,"o":3.955,"t":"2026-10-02T18:00:00Z","v":77926,"vw":3.945539},{"c":3.925,"h":3.95,"l":3.92,"n":729,"o":3.95,"t":"2026-10-02T18:15:00Z","v":46104,"vw":3.936732},{"c":3.925,"h":3.93,"l":3.92,"n":822,"o":3.92,"t":"2026-10-02T18:30:00Z","v":61156,"vw":3.924429},{"c":3.915,"h":3.93,"l":3.91,"n":687,"o":3.92,"t":"2026-10-02T18:45:00Z","v":44528,"vw":3.920699},{"c":3.94,"h":3.94,"l":3.91,"n":991,"o":3.91,"t":"2026-10-02T19:00:00Z","v":101338,"vw":3.922919},{"c":3.925,"h":3.94,"l":3.92,"n":858,"o":3.925,"t":"2026-10-02T19:15:00Z","v":72873,"vw":3.932494},{"c":3.975,"h":3.975,"l":3.92,"n":1173,"o":3.92,"t":"2026-10-02T19:30:00Z","v":134508,"vw":3.948338},{"c":3.94,"h":3.98,"l":3.94,"n":2394,"o":3.975,"t":"2026-10-02T19:45:00Z","v":439618,"vw":3.965356},{"c":3.94,"h":3.94,"l":3.94,"n":21,"o":3.94,"t":"2026-10-02T20:00:00Z","v":239258,"vw":3.94},{"c":3.94,"h":3.94,"l":3.93,"n":2,"o":3.93,"t":"2026-10-02T20:45:00Z","v":1190,"vw":3.938546},{"c":3.8828,"h":3.8828,"l":3.8828,"n":1,"o":3.8828,"t":"2026-10-02T21:30:00Z","v":243,"vw":3.8828},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-05T12:00:00Z","v":120,"vw":3.96},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-05T12:30:00Z","v":400,"vw":3.95},{"c":3.95,"h":3.9599,"l":3.95,"n":2,"o":3.9599,"t":"2026-10-05T13:00:00Z","v":15200,"vw":3.95977},{"c":3.845,"h":3.95,"l":3.8113,"n":555,"o":3.95,"t":"2026-10-05T13:30:00Z","v":125506,"vw":3.882977},{"c":3.79,"h":3.86,"l":3.74,"n":847,"o":3.845,"t":"2026-10-05T13:45:00Z","v":204583,"vw":3.776588},{"c":3.84,"h":3.86,"l":3.795,"n":889,"o":3.795,"t":"2026-10-05T14:00:00Z","v":170742,"vw":3.833396},{"c":3.81,"h":3.87,"l":3.81,"n":391,"o":3.8401,"t":"2026-10-05T14:15:00Z","v":37478,"vw":3.842868},{"c":3.805,"h":3.82,"l":3.785,"n":709,"o":3.81,"t":"2026-10-05T14:30:00Z","v":72825,"vw":3.801014},{"c":3.82,"h":3.82,"l":3.8,"n":370,"o":3.805,"t":"2026-10-05T14:45:00Z","v":34994,"vw":3.809076},{"c":3.8,"h":3.82,"l":3.78,"n":386,"o":3.815,"t":"2026-10-05T15:00:00Z","v":41430,"vw":3.797805},{"c":3.775,"h":3.8,"l":3.775,"n":380,"o":3.79,"t":"2026-10-05T15:15:00Z","v":71102,"vw":3.781982},{"c":3.8,"h":3.8,"l":3.775,"n":390,"o":3.775,"t":"2026-10-05T15:30:00Z","v":39901,"vw":3.791952},{"c":3.8018,"h":3.83,"l":3.785,"n":507,"o":3.795,"t":"2026-10-05T15:45:00Z","v":64525,"vw":3.802685},{"c":3.805,"h":3.81,"l":3.78,"n":352,"o":3.8,"t":"2026-10-05T16:00:00Z","v":46332,"vw":3.796265},{"c":3.82,"h":3.82,"l":3.8,"n":550,"o":3.805,"t":"2026-10-05T16:15:00Z","v":56454,"vw":3.804441},{"c":3.805,"h":3.82,"l":3.795,"n":426,"o":3.815,"t":"2026-10-05T16:30:00Z","v":36945,"vw":3.804104},{"c":3.83,"h":3.83,"l":3.805,"n":495,"o":3.8055,"t":"2026-10-05T16:45:00Z","v":61023,"vw":3.819987},{"c":3.815,"h":3.83,"l":3.805,"n":408,"o":3.825,"t":"2026-10-05T17:00:00Z","v":71241,"vw":3.815845},{"c":3.82,"h":3.82,"l":3.8014,"n":612,"o":3.815,"t":"2026-10-05T17:15:00Z","v":72304,"vw":3.812174},{"c":3.835,"h":3.84,"l":3.81,"n":621,"o":3.815,"t":"2026-10-05T17:30:00Z","v":79166,"vw":3.825815},{"c":3.845,"h":3.85,"l":3.83,"n":447,"o":3.835,"t":"2026-10-05T17:45:00Z","v":46745,"vw":3.838367},{"c":3.835,"h":3.85,"l":3.83,"n":364,"o":3.84,"t":"2026-10-05T18:00:00Z","v":24948,"vw":3.837148},{"c":3.815,"h":3.84,"l":3.81,"n":523,"o":3.835,"t":"2026-10-05T18:15:00Z","v":55457,"vw":3.827456},{"c":3.8,"h":3.82,"l":3.782,"n":556,"o":3.815,"t":"2026-10-05T18:30:00Z","v":64706,"vw":3.799511},{"c":3.785,"h":3.815,"l":3.78,"n":849,"o":3.795,"t":"2026-10-05T18:45:00Z","v":116467,"vw":3.797006},{"c":3.795,"h":3.81,"l":3.775,"n":845,"o":3.785,"t":"2026-10-05T19:00:00Z","v":122861,"vw":3.793153},{"c":3.815,"h":3.82,"l":3.79,"n":624,"o":3.795,"t":"2026-10-05T19:15:00Z","v":92661,"vw":3.805888},{"c":3.86,"h":3.86,"l":3.81,"n":1745,"o":3.815,"t":"2026-10-05T19:30:00Z","v":391093,"vw":3.83671},{"c":3.86,"h":3.87,"l":3.83,"n":3018,"o":3.855,"t":"2026-10-05T19:45:00Z","v":713542,"vw":3.855695},{"c":3.86,"h":3.87,"l":3.86,"n":25,"o":3.865,"t":"2026-10-05T20:00:00Z","v":1045424,"vw":3.86999},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-05T22:30:00Z","v":800,"vw":3.9},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-06T11:45:00Z","v":252,"vw":3.95},{"c":3.85,"h":3.9,"l":3.79,"n":686,"o":3.9,"t":"2026-10-06T13:30:00Z","v":137361,"vw":3.861155},{"c":3.9,"h":3.94,"l":3.87,"n":536,"o":3.87,"t":"2026-10-06T13:45:00Z","v":63505,"vw":3.918519},{"c":3.895,"h":3.935,"l":3.895,"n":568,"o":3.905,"t":"2026-10-06T14:00:00Z","v":70134,"vw":3.917476},{"c":3.9,"h":3.915,"l":3.875,"n":345,"o":3.9,"t":"2026-10-06T14:15:00Z","v":37549,"vw":3.898053},{"c":3.875,"h":3.89,"l":3.855,"n":357,"o":3.89,"t":"2026-10-06T14:30:00Z","v":36508,"vw":3.871967},{"c":3.89,"h":3.895,"l":3.86,"n":372,"o":3.87,"t":"2026-10-06T14:45:00Z","v":36394,"vw":3.875633},{"c":3.875,"h":3.8999,"l":3.865,"n":478,"o":3.89,"t":"2026-10-06T15:00:00Z","v":46913,"vw":3.88443},{"c":3.895,"h":3.9099,"l":3.87,"n":420,"o":3.875,"t":"2026-10-06T15:15:00Z","v":35771,"vw":3.88854},{"c":3.8901,"h":3.9,"l":3.885,"n":329,"o":3.9,"t":"2026-10-06T15:30:00Z","v":28288,"vw":3.890171},{"c":3.915,"h":3.92,"l":3.89,"n":341,"o":3.895,"t":"2026-10-06T15:45:00Z","v":35040,"vw":3.906612},{"c":3.925,"h":3.93,"l":3.905,"n":392,"o":3.915,"t":"2026-10-06T16:00:00Z","v":40767,"vw":3.914843},{"c":3.895,"h":3.93,"l":3.88,"n":466,"o":3.925,"t":"2026-10-06T16:15:00Z","v":50457,"vw":3.899818},{"c":3.915,"h":3.915,"l":3.89,"n":252,"o":3.895,"t":"2026-10-06T16:30:00Z","v":31128,"vw":3.904678},{"c":3.925,"h":3.93,"l":3.915,"n":297,"o":3.915,"t":"2026-10-06T16:45:00Z","v":33471,"vw":3.919344},{"c":3.885,"h":3.92,"l":3.87,"n":664,"o":3.92,"t":"2026-10-06T17:00:00Z","v":161334,"vw":3.900052},{"c":3.875,"h":3.895,"l":3.87,"n":410,"o":3.89,"t":"2026-10-06T17:15:00Z","v":44197,"vw":3.881761},{"c":3.885,"h":3.89,"l":3.87,"n":279,"o":3.8797,"t":"2026-10-06T17:30:00Z","v":46449,"vw":3.879744},{"c":3.875,"h":3.89,"l":3.865,"n":315,"o":3.885,"t":"2026-10-06T17:45:00Z","v":31601,"vw":3.878507},{"c":3.875,"h":3.88,"l":3.865,"n":312,"o":3.875,"t":"2026-10-06T18:00:00Z","v":23572,"vw":3.871654},{"c":3.855,"h":3.88,"l":3.85,"n":484,"o":3.875,"t":"2026-10-06T18:15:00Z","v":54044,"vw":3.866495},{"c":3.845,"h":3.86,"l":3.84,"n":288,"o":3.855,"t":"2026-10-06T18:30:00Z","v":24725,"vw":3.849298},{"c":3.865,"h":3.88,"l":3.845,"n":495,"o":3.85,"t":"2026-10-06T18:45:00Z","v":51769,"vw":3.859069},{"c":3.845,"h":3.87,"l":3.845,"n":476,"o":3.865,"t":"2026-10-06T19:00:00Z","v":49166,"vw":3.855707},{"c":3.825,"h":3.85,"l":3.815,"n":649,"o":3.845,"t":"2026-10-06T19:15:00Z","v":65999,"vw":3.832437},{"c":3.825,"h":3.84,"l":3.81,"n":744,"o":3.83,"t":"2026-10-06T19:30:00Z","v":83358,"vw":3.823772},{"c":3.88,"h":3.88,"l":3.825,"n":1880,"o":3.825,"t":"2026-10-06T19:45:00Z","v":702012,"vw":3.848933},{"c":3.83,"h":3.88,"l":3.83,"n":19,"o":3.88,"t":"2026-10-06T20:00:00Z","v":530353,"vw":3.84707},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-06T20:30:00Z","v":165,"vw":3.88},{"c":3.8661,"h":3.8661,"l":3.8661,"n":1,"o":3.8661,"t":"2026-10-06T22:30:00Z","v":100,"vw":3.8661},{"c":3.81,"h":3.81,"l":3.81,"n":5,"o":3.81,"t":"2026-10-07T08:00:00Z","v":1313,"vw":3.81},{"c":3.8692,"h":3.8692,"l":3.86,"n":2,"o":3.86,"t":"2026-10-07T09:45:00Z","v":1300,"vw":3.862123},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-07T10:15:00Z","v":500,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-07T11:45:00Z","v":100,"vw":3.87},{"c":3.7887,"h":3.7887,"l":3.7887,"n":1,"o":3.7887,"t":"2026-10-07T12:00:00Z","v":800,"vw":3.7887},{"c":3.78,"h":3.8629,"l":3.78,"n":7,"o":3.8629,"t":"2026-10-07T12:15:00Z","v":1008,"vw":3.794607},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-10-07T12:45:00Z","v":1495,"vw":3.86},{"c":3.65,"h":3.77,"l":3.62,"n":793,"o":3.75,"t":"2026-10-07T13:30:00Z","v":180172,"vw":3.674878},{"c":3.635,"h":3.66,"l":3.6,"n":422,"o":3.65,"t":"2026-10-07T13:45:00Z","v":79292,"vw":3.631461},{"c":3.585,"h":3.645,"l":3.5825,"n":1088,"o":3.64,"t":"2026-10-07T14:00:00Z","v":222539,"vw":3.611384},{"c":3.595,"h":3.6,"l":3.57,"n":582,"o":3.585,"t":"2026-10-07T14:15:00Z","v":77206,"vw":3.583492},{"c":3.625,"h":3.64,"l":3.59,"n":835,"o":3.595,"t":"2026-10-07T14:30:00Z","v":148844,"vw":3.614159},{"c":3.62,"h":3.64,"l":3.6125,"n":603,"o":3.625,"t":"2026-10-07T14:45:00Z","v":241175,"vw":3.623859},{"c":3.62,"h":3.635,"l":3.6,"n":1431,"o":3.625,"t":"2026-10-07T15:00:00Z","v":388918,"vw":3.614172},{"c":3.585,"h":3.615,"l":3.585,"n":445,"o":3.61,"t":"2026-10-07T15:15:00Z","v":76037,"vw":3.59566},{"c":3.61,"h":3.625,"l":3.585,"n":824,"o":3.585,"t":"2026-10-07T15:30:00Z","v":136547,"vw":3.612004},{"c":3.6199,"h":3.62,"l":3.61,"n":472,"o":3.61,"t":"2026-10-07T15:45:00Z","v":41505,"vw":3.614758},{"c":3.605,"h":3.615,"l":3.6,"n":441,"o":3.615,"t":"2026-10-07T16:00:00Z","v":38494,"vw":3.609582},{"c":3.605,"h":3.62,"l":3.6,"n":469,"o":3.605,"t":"2026-10-07T16:15:00Z","v":85671,"vw":3.61189},{"c":3.655,"h":3.66,"l":3.59,"n":532,"o":3.605,"t":"2026-10-07T16:30:00Z","v":75672,"vw":3.617566},{"c":3.66,"h":3.66,"l":3.645,"n":321,"o":3.655,"t":"2026-10-07T16:45:00Z","v":42510,"vw":3.652962},{"c":3.665,"h":3.675,"l":3.6539,"n":550,"o":3.655,"t":"2026-10-07T17:00:00Z","v":73524,"vw":3.666117},{"c":3.665,"h":3.67,"l":3.655,"n":390,"o":3.665,"t":"2026-10-07T17:15:00Z","v":40176,"vw":3.661135},{"c":3.675,"h":3.705,"l":3.66,"n":1510,"o":3.665,"t":"2026-10-07T17:30:00Z","v":336911,"vw":3.685077},{"c":3.67,"h":3.685,"l":3.655,"n":585,"o":3.675,"t":"2026-10-07T17:45:00Z","v":73905,"vw":3.668829},{"c":3.655,"h":3.68,"l":3.65,"n":443,"o":3.67,"t":"2026-10-07T18:00:00Z","v":46911,"vw":3.665946},{"c":3.665,"h":3.675,"l":3.65,"n":504,"o":3.66,"t":"2026-10-07T18:15:00Z","v":56623,"vw":3.664318},{"c":3.645,"h":3.68,"l":3.64,"n":472,"o":3.665,"t":"2026-10-07T18:30:00Z","v":53356,"vw":3.659306},{"c":3.635,"h":3.655,"l":3.635,"n":337,"o":3.645,"t":"2026-10-07T18:45:00Z","v":34038,"vw":3.64342},{"c":3.635,"h":3.645,"l":3.625,"n":664,"o":3.635,"t":"2026-10-07T19:00:00Z","v":101111,"vw":3.63339},{"c":3.635,"h":3.64,"l":3.625,"n":453,"o":3.635,"t":"2026-10-07T19:15:00Z","v":41957,"vw":3.632813},{"c":3.645,"h":3.65,"l":3.63,"n":802,"o":3.64,"t":"2026-10-07T19:30:00Z","v":82568,"vw":3.641005},{"c":3.65,"h":3.68,"l":3.635,"n":2992,"o":3.645,"t":"2026-10-07T19:45:00Z","v":722130,"vw":3.65528},{"c":3.66,"h":3.67,"l":3.66,"n":17,"o":3.66,"t":"2026-10-07T20:00:00Z","v":312217,"vw":3.660007},{"c":3.68,"h":3.69,"l":3.68,"n":9,"o":3.68,"t":"2026-10-07T20:30:00Z","v":1525,"vw":3.684435},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-07T21:30:00Z","v":100,"vw":3.72},{"c":3.65,"h":3.72,"l":3.6115,"n":3,"o":3.72,"t":"2026-10-07T22:15:00Z","v":1238,"vw":3.644578},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-07T22:45:00Z","v":210,"vw":3.6},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-10-07T23:00:00Z","v":118,"vw":3.61},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-07T23:45:00Z","v":1740,"vw":3.63},{"c":3.63,"h":3.63,"l":3.63,"n":2,"o":3.63,"t":"2026-10-08T08:00:00Z","v":141,"vw":3.63},{"c":3.62,"h":3.63,"l":3.57,"n":8,"o":3.63,"t":"2026-10-08T11:00:00Z","v":2078,"vw":3.623395},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-08T11:15:00Z","v":380,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-08T11:30:00Z","v":1337,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-08T11:45:00Z","v":2663,"vw":3.6},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-08T12:00:00Z","v":150,"vw":3.64},{"c":3.6386,"h":3.6386,"l":3.6386,"n":1,"o":3.6386,"t":"2026-10-08T12:30:00Z","v":100,"vw":3.6386},{"c":3.5625,"h":3.5625,"l":3.5625,"n":1,"o":3.5625,"t":"2026-10-08T13:15:00Z","v":300,"vw":3.5625},{"c":3.605,"h":3.6199,"l":3.54,"n":448,"o":3.58,"t":"2026-10-08T13:30:00Z","v":140261,"vw":3.569071},{"c":3.595,"h":3.635,"l":3.585,"n":448,"o":3.61,"t":"2026-10-08T13:45:00Z","v":46909,"vw":3.608315},{"c":3.605,"h":3.625,"l":3.59,"n":413,"o":3.59,"t":"2026-10-08T14:00:00Z","v":46934,"vw":3.608588},{"c":3.625,"h":3.64,"l":3.6,"n":361,"o":3.605,"t":"2026-10-08T14:15:00Z","v":54402,"vw":3.623987},{"c":3.615,"h":3.65,"l":3.61,"n":492,"o":3.625,"t":"2026-10-08T14:30:00Z","v":57675,"vw":3.625665},{"c":3.535,"h":3.62,"l":3.535,"n":582,"o":3.61,"t":"2026-10-08T14:45:00Z","v":87219,"vw":3.570311},{"c":3.49,"h":3.545,"l":3.48,"n":1157,"o":3.53,"t":"2026-10-08T15:00:00Z","v":226637,"vw":3.500842},{"c":3.465,"h":3.51,"l":3.445,"n":737,"o":3.485,"t":"2026-10-08T15:15:00Z","v":105723,"vw":3.466363},{"c":3.455,"h":3.47,"l":3.45,"n":498,"o":3.47,"t":"2026-10-08T15:30:00Z","v":49901,"vw":3.458498},{"c":3.465,"h":3.48,"l":3.45,"n":544,"o":3.455,"t":"2026-10-08T15:45:00Z","v":54006,"vw":3.462427},{"c":3.45,"h":3.465,"l":3.43,"n":493,"o":3.465,"t":"2026-10-08T16:00:00Z","v":51754,"vw":3.443661},{"c":3.48,"h":3.51,"l":3.45,"n":647,"o":3.45,"t":"2026-10-08T16:15:00Z","v":96870,"vw":3.48304},{"c":3.465,"h":3.485,"l":3.465,"n":695,"o":3.485,"t":"2026-10-08T16:30:00Z","v":74121,"vw":3.474338},{"c":3.435,"h":3.47,"l":3.42,"n":865,"o":3.465,"t":"2026-10-08T16:45:00Z","v":113864,"vw":3.438556},{"c":3.395,"h":3.43,"l":3.37,"n":695,"o":3.43,"t":"2026-10-08T17:00:00Z","v":137087,"vw":3.393256},{"c":3.34,"h":3.395,"l":3.335,"n":719,"o":3.395,"t":"2026-10-08T17:15:00Z","v":144164,"vw":3.352296},{"c":3.335,"h":3.35,"l":3.315,"n":769,"o":3.34,"t":"2026-10-08T17:30:00Z","v":116012,"vw":3.329701},{"c":3.345,"h":3.35,"l":3.29,"n":922,"o":3.335,"t":"2026-10-08T17:45:00Z","v":271825,"vw":3.315989},{"c":3.325,"h":3.345,"l":3.315,"n":573,"o":3.345,"t":"2026-10-08T18:00:00Z","v":86340,"vw":3.327485},{"c":3.355,"h":3.395,"l":3.325,"n":868,"o":3.325,"t":"2026-10-08T18:15:00Z","v":187254,"vw":3.357291},{"c":3.355,"h":3.365,"l":3.34,"n":461,"o":3.35,"t":"2026-10-08T18:30:00Z","v":69020,"vw":3.350898},{"c":3.325,"h":3.3599,"l":3.315,"n":732,"o":3.355,"t":"2026-10-08T18:45:00Z","v":101389,"vw":3.332735},{"c":3.32,"h":3.33,"l":3.3,"n":802,"o":3.325,"t":"2026-10-08T19:00:00Z","v":106208,"vw":3.313016},{"c":3.31,"h":3.33,"l":3.31,"n":889,"o":3.315,"t":"2026-10-08T19:15:00Z","v":138252,"vw":3.319515},{"c":3.305,"h":3.3299,"l":3.285,"n":1588,"o":3.315,"t":"2026-10-08T19:30:00Z","v":236877,"vw":3.306928},{"c":3.305,"h":3.33,"l":3.3,"n":2685,"o":3.305,"t":"2026-10-08T19:45:00Z","v":326294,"vw":3.314758},{"c":3.37,"h":3.37,"l":3.31,"n":16,"o":3.31,"t":"2026-10-08T20:00:00Z","v":204359,"vw":3.310053},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-08T21:00:00Z","v":700,"vw":3.33},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-10-08T22:00:00Z","v":168,"vw":3.35},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-08T22:30:00Z","v":100,"vw":3.37},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-08T23:30:00Z","v":100,"vw":3.52},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-09T08:00:00Z","v":4000,"vw":3.41},{"c":3.41,"h":3.43,"l":3.37,"n":28,"o":3.43,"t":"2026-10-09T08:30:00Z","v":19108,"vw":3.412403},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-09T08:45:00Z","v":2000,"vw":3.35},{"c":3.37,"h":3.38,"l":3.37,"n":4,"o":3.37,"t":"2026-10-09T09:15:00Z","v":2013,"vw":3.375095},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-09T11:00:00Z","v":1000,"vw":3.38},{"c":3.37,"h":3.37,"l":3.37,"n":3,"o":3.37,"t":"2026-10-09T11:15:00Z","v":400,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-09T11:30:00Z","v":500,"vw":3.37},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-09T12:45:00Z","v":500,"vw":3.39},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-09T13:00:00Z","v":500,"vw":3.4},{"c":3.265,"h":3.4,"l":3.235,"n":588,"o":3.38,"t":"2026-10-09T13:30:00Z","v":143860,"vw":3.290392},{"c":3.265,"h":3.275,"l":3.24,"n":404,"o":3.265,"t":"2026-10-09T13:45:00Z","v":56465,"vw":3.256257},{"c":3.315,"h":3.34,"l":3.265,"n":705,"o":3.27,"t":"2026-10-09T14:00:00Z","v":120248,"vw":3.306787},{"c":3.365,"h":3.37,"l":3.315,"n":480,"o":3.315,"t":"2026-10-09T14:15:00Z","v":76329,"vw":3.340438},{"c":3.325,"h":3.37,"l":3.3101,"n":599,"o":3.37,"t":"2026-10-09T14:30:00Z","v":85862,"vw":3.338905},{"c":3.345,"h":3.36,"l":3.325,"n":465,"o":3.33,"t":"2026-10-09T14:45:00Z","v":66956,"vw":3.338972},{"c":3.3401,"h":3.365,"l":3.335,"n":444,"o":3.35,"t":"2026-10-09T15:00:00Z","v":67348,"vw":3.347625},{"c":3.325,"h":3.355,"l":3.325,"n":447,"o":3.34,"t":"2026-10-09T15:15:00Z","v":69511,"vw":3.343589},{"c":3.325,"h":3.33,"l":3.315,"n":397,"o":3.325,"t":"2026-10-09T15:30:00Z","v":63289,"vw":3.322542},{"c":3.305,"h":3.325,"l":3.305,"n":454,"o":3.325,"t":"2026-10-09T15:45:00Z","v":70217,"vw":3.310076},{"c":3.305,"h":3.31,"l":3.3,"n":313,"o":3.305,"t":"2026-10-09T16:00:00Z","v":29724,"vw":3.3058},{"c":3.305,"h":3.315,"l":3.3,"n":517,"o":3.305,"t":"2026-10-09T16:15:00Z","v":79545,"vw":3.307842},{"c":3.305,"h":3.31,"l":3.305,"n":262,"o":3.31,"t":"2026-10-09T16:30:00Z","v":25832,"vw":3.306059},{"c":3.31,"h":3.31,"l":3.295,"n":574,"o":3.305,"t":"2026-10-09T16:45:00Z","v":80556,"vw":3.300907},{"c":3.295,"h":3.315,"l":3.295,"n":537,"o":3.31,"t":"2026-10-09T17:00:00Z","v":90261,"vw":3.305839},{"c":3.285,"h":3.3,"l":3.28,"n":250,"o":3.3,"t":"2026-10-09T17:15:00Z","v":27800,"vw":3.290951},{"c":3.3,"h":3.3,"l":3.28,"n":455,"o":3.285,"t":"2026-10-09T17:30:00Z","v":79870,"vw":3.288796},{"c":3.315,"h":3.32,"l":3.3,"n":351,"o":3.3,"t":"2026-10-09T17:45:00Z","v":42236,"vw":3.307104},{"c":3.33,"h":3.345,"l":3.315,"n":550,"o":3.315,"t":"2026-10-09T18:00:00Z","v":95772,"vw":3.329541},{"c":3.295,"h":3.33,"l":3.295,"n":406,"o":3.325,"t":"2026-10-09T18:15:00Z","v":83179,"vw":3.308533},{"c":3.295,"h":3.3,"l":3.295,"n":359,"o":3.295,"t":"2026-10-09T18:30:00Z","v":51947,"vw":3.296587},{"c":3.275,"h":3.305,"l":3.27,"n":723,"o":3.295,"t":"2026-10-09T18:45:00Z","v":206138,"vw":3.285678},{"c":3.255,"h":3.28,"l":3.25,"n":500,"o":3.275,"t":"2026-10-09T19:00:00Z","v":155614,"vw":3.256293},{"c":3.265,"h":3.28,"l":3.245,"n":683,"o":3.255,"t":"2026-10-09T19:15:00Z","v":149077,"vw":3.262222},{"c":3.275,"h":3.28,"l":3.22,"n":1114,"o":3.265,"t":"2026-10-09T19:30:00Z","v":344748,"vw":3.245781},{"c":3.245,"h":3.28,"l":3.24,"n":1950,"o":3.275,"t":"2026-10-09T19:45:00Z","v":353048,"vw":3.261278},{"c":3.25,"h":3.25,"l":3.25,"n":10,"o":3.25,"t":"2026-10-09T20:00:00Z","v":170838,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-09T20:15:00Z","v":1000,"vw":3.25},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-09T20:45:00Z","v":197,"vw":3.3},{"c":3.22,"h":3.3,"l":3.22,"n":2,"o":3.3,"t":"2026-10-09T21:15:00Z","v":250,"vw":3.268},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-09T22:00:00Z","v":100,"vw":3.22},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-09T23:15:00Z","v":100,"vw":3.25},{"c":3.2982,"h":3.2982,"l":3.2982,"n":1,"o":3.2982,"t":"2026-10-09T23:30:00Z","v":200,"vw":3.2982},{"c":3.2658,"h":3.2658,"l":3.2658,"n":7,"o":3.2658,"t":"2026-10-12T08:00:00Z","v":295,"vw":3.2658},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-12T08:30:00Z","v":360,"vw":3.27},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-12T09:30:00Z","v":3235,"vw":3.25},{"c":3.2405,"h":3.2405,"l":3.2405,"n":1,"o":3.2405,"t":"2026-10-12T10:00:00Z","v":100,"vw":3.2405},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-12T10:15:00Z","v":116,"vw":3.22},{"c":3.2314,"h":3.24,"l":3.2314,"n":6,"o":3.2314,"t":"2026-10-12T11:00:00Z","v":1100,"vw":3.234527},{"c":3.2399,"h":3.24,"l":3.2399,"n":2,"o":3.24,"t":"2026-10-12T11:15:00Z","v":200,"vw":3.23995},{"c":3.255,"h":3.255,"l":3.24,"n":10,"o":3.24,"t":"2026-10-12T13:00:00Z","v":1602,"vw":3.246879},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-12T13:15:00Z","v":461,"vw":3.25},{"c":3.14,"h":3.21,"l":3.11,"n":1209,"o":3.21,"t":"2026-10-12T13:30:00Z","v":304413,"vw":3.156828},{"c":3.1494,"h":3.1699,"l":3.14,"n":479,"o":3.14,"t":"2026-10-12T13:45:00Z","v":77237,"vw":3.153336},{"c":3.085,"h":3.14,"l":3.07,"n":469,"o":3.14,"t":"2026-10-12T14:00:00Z","v":177614,"vw":3.086277},{"c":3.035,"h":3.085,"l":3.03,"n":547,"o":3.08,"t":"2026-10-12T14:15:00Z","v":232351,"vw":3.056289},{"c":3.035,"h":3.055,"l":3.025,"n":652,"o":3.035,"t":"2026-10-12T14:30:00Z","v":201402,"vw":3.035263},{"c":3.04,"h":3.06,"l":3.03,"n":611,"o":3.035,"t":"2026-10-12T14:45:00Z","v":191772,"vw":3.047589},{"c":3.085,"h":3.085,"l":3.03,"n":693,"o":3.04,"t":"2026-10-12T15:00:00Z","v":188930,"vw":3.054375},{"c":3.075,"h":3.09,"l":3.075,"n":209,"o":3.085,"t":"2026-10-12T15:15:00Z","v":66259,"vw":3.085218},{"c":3.065,"h":3.085,"l":3.065,"n":265,"o":3.075,"t":"2026-10-12T15:30:00Z","v":39086,"vw":3.07526},{"c":3.055,"h":3.07,"l":3.0501,"n":316,"o":3.065,"t":"2026-10-12T15:45:00Z","v":75122,"vw":3.05893},{"c":3.06,"h":3.065,"l":3.055,"n":251,"o":3.055,"t":"2026-10-12T16:00:00Z","v":36324,"vw":3.060795},{"c":3.055,"h":3.06,"l":3.045,"n":297,"o":3.055,"t":"2026-10-12T16:15:00Z","v":53239,"vw":3.051469},{"c":3.055,"h":3.06,"l":3.035,"n":290,"o":3.055,"t":"2026-10-12T16:30:00Z","v":51556,"vw":3.046713},{"c":3.035,"h":3.06,"l":3.03,"n":293,"o":3.055,"t":"2026-10-12T16:45:00Z","v":68216,"vw":3.043037},{"c":3.035,"h":3.045,"l":3.03,"n":340,"o":3.03,"t":"2026-10-12T17:00:00Z","v":40195,"vw":3.038851},{"c":3.035,"h":3.0497,"l":3.03,"n":275,"o":3.04,"t":"2026-10-12T17:15:00Z","v":61092,"vw":3.037328},{"c":3.035,"h":3.05,"l":3.03,"n":345,"o":3.035,"t":"2026-10-12T17:30:00Z","v":82559,"vw":3.035461},{"c":3.035,"h":3.04,"l":3.025,"n":412,"o":3.035,"t":"2026-10-12T17:45:00Z","v":81794,"vw":3.031088},{"c":3.015,"h":3.0354,"l":3,"n":736,"o":3.035,"t":"2026-10-12T18:00:00Z","v":205015,"vw":3.017695},{"c":3.025,"h":3.045,"l":3.015,"n":533,"o":3.0199,"t":"2026-10-12T18:15:00Z","v":83644,"vw":3.031197},{"c":3.04,"h":3.05,"l":3.02,"n":513,"o":3.025,"t":"2026-10-12T18:30:00Z","v":118023,"vw":3.034749},{"c":3.08,"h":3.09,"l":3.032,"n":737,"o":3.045,"t":"2026-10-12T18:45:00Z","v":141996,"vw":3.064313},{"c":3.1017,"h":3.11,"l":3.075,"n":657,"o":3.085,"t":"2026-10-12T19:00:00Z","v":160193,"vw":3.094358},{"c":3.125,"h":3.14,"l":3.105,"n":574,"o":3.105,"t":"2026-10-12T19:15:00Z","v":149102,"vw":3.128455},{"c":3.115,"h":3.14,"l":3.115,"n":669,"o":3.125,"t":"2026-10-12T19:30:00Z","v":84625,"vw":3.129004},{"c":3.1,"h":3.15,"l":3.1,"n":2552,"o":3.115,"t":"2026-10-12T19:45:00Z","v":443361,"vw":3.126775},{"c":3.0294,"h":3.11,"l":3.0294,"n":18,"o":3.11,"t":"2026-10-12T20:00:00Z","v":263918,"vw":3.109889},{"c":3.11,"h":3.11,"l":3.0729,"n":3,"o":3.0729,"t":"2026-10-12T20:15:00Z","v":24474,"vw":3.109848},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-12T21:45:00Z","v":500,"vw":3.1},{"c":3.1015,"h":3.11,"l":3.1015,"n":5,"o":3.11,"t":"2026-10-12T22:00:00Z","v":19147,"vw":3.101856},{"c":3.17,"h":3.18,"l":3.13,"n":39,"o":3.13,"t":"2026-10-12T22:30:00Z","v":95475,"vw":3.16398},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-12T22:45:00Z","v":849,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-12T23:15:00Z","v":100,"vw":3.17},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-13T12:00:00Z","v":326,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-10-13T12:45:00Z","v":8202,"vw":3.1},{"c":3.095,"h":3.1,"l":3.01,"n":410,"o":3.04,"t":"2026-10-13T13:30:00Z","v":108676,"vw":3.040788},{"c":3.044,"h":3.13,"l":3.04,"n":514,"o":3.095,"t":"2026-10-13T13:45:00Z","v":119655,"vw":3.081799},{"c":3.105,"h":3.135,"l":3.04,"n":847,"o":3.04,"t":"2026-10-13T14:00:00Z","v":148561,"vw":3.081829},{"c":3.08,"h":3.11,"l":3.075,"n":351,"o":3.11,"t":"2026-10-13T14:15:00Z","v":29791,"vw":3.090964},{"c":3.06,"h":3.08,"l":3.06,"n":310,"o":3.075,"t":"2026-10-13T14:30:00Z","v":31765,"vw":3.068045},{"c":3.045,"h":3.0671,"l":3.02,"n":632,"o":3.0671,"t":"2026-10-13T14:45:00Z","v":160772,"vw":3.040077},{"c":3.04,"h":3.05,"l":3.04,"n":239,"o":3.05,"t":"2026-10-13T15:00:00Z","v":19490,"vw":3.042945},{"c":3.02,"h":3.045,"l":3.02,"n":381,"o":3.045,"t":"2026-10-13T15:15:00Z","v":35263,"vw":3.033273},{"c":3.015,"h":3.03,"l":3.01,"n":365,"o":3.025,"t":"2026-10-13T15:30:00Z","v":96522,"vw":3.018408},{"c":3.015,"h":3.02,"l":3,"n":569,"o":3.015,"t":"2026-10-13T15:45:00Z","v":186677,"vw":3.010736},{"c":3.01,"h":3.025,"l":3.01,"n":340,"o":3.0157,"t":"2026-10-13T16:00:00Z","v":36083,"vw":3.018844},{"c":3.045,"h":3.05,"l":3.015,"n":418,"o":3.015,"t":"2026-10-13T16:15:00Z","v":104084,"vw":3.036654},{"c":3.085,"h":3.1,"l":3.045,"n":713,"o":3.045,"t":"2026-10-13T16:30:00Z","v":128558,"vw":3.074089},{"c":3.065,"h":3.085,"l":3.065,"n":335,"o":3.085,"t":"2026-10-13T16:45:00Z","v":40835,"vw":3.079649},{"c":3.055,"h":3.07,"l":3.05,"n":344,"o":3.065,"t":"2026-10-13T17:00:00Z","v":39406,"vw":3.059221},{"c":3.06,"h":3.06,"l":3.05,"n":205,"o":3.055,"t":"2026-10-13T17:15:00Z","v":18539,"vw":3.05561},{"c":3.065,"h":3.07,"l":3.05,"n":325,"o":3.06,"t":"2026-10-13T17:30:00Z","v":31801,"vw":3.059069},{"c":3.075,"h":3.08,"l":3.06,"n":513,"o":3.07,"t":"2026-10-13T17:45:00Z","v":59104,"vw":3.071048},{"c":3.125,"h":3.13,"l":3.075,"n":1061,"o":3.08,"t":"2026-10-13T18:00:00Z","v":194086,"vw":3.102427},{"c":3.095,"h":3.125,"l":3.09,"n":605,"o":3.125,"t":"2026-10-13T18:15:00Z","v":67732,"vw":3.103507},{"c":3.085,"h":3.095,"l":3.08,"n":472,"o":3.095,"t":"2026-10-13T18:30:00Z","v":31885,"vw":3.087618},{"c":3.11,"h":3.13,"l":3.08,"n":730,"o":3.085,"t":"2026-10-13T18:45:00Z","v":104744,"vw":3.106472},{"c":3.13,"h":3.135,"l":3.11,"n":546,"o":3.11,"t":"2026-10-13T19:00:00Z","v":61511,"vw":3.124482},{"c":3.145,"h":3.16,"l":3.125,"n":560,"o":3.125,"t":"2026-10-13T19:15:00Z","v":92744,"vw":3.143425},{"c":3.115,"h":3.155,"l":3.115,"n":1168,"o":3.145,"t":"2026-10-13T19:30:00Z","v":202226,"vw":3.136744},{"c":3.11,"h":3.135,"l":3.1,"n":2963,"o":3.11,"t":"2026-10-13T19:45:00Z","v":490433,"vw":3.114331},{"c":3.11,"h":3.11,"l":3.11,"n":21,"o":3.11,"t":"2026-10-13T20:00:00Z","v":436914,"vw":3.11},{"c":3.11,"h":3.155,"l":3.11,"n":2,"o":3.155,"t":"2026-10-13T20:15:00Z","v":7010,"vw":3.11321},{"c":3.1199,"h":3.12,"l":3.1199,"n":2,"o":3.12,"t":"2026-10-13T23:45:00Z","v":504,"vw":3.11995},{"c":3.07,"h":3.13,"l":3.07,"n":7,"o":3.13,"t":"2026-10-14T08:00:00Z","v":50000,"vw":3.073636},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-14T08:30:00Z","v":40000,"vw":3.05},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-14T09:30:00Z","v":4959,"vw":3.03},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-14T10:15:00Z","v":650,"vw":3.16},{"c":3.048,"h":3.1,"l":3.048,"n":6,"o":3.1,"t":"2026-10-14T12:30:00Z","v":2570,"vw":3.09672},{"c":3.02,"h":3.02,"l":3.02,"n":5,"o":3.02,"t":"2026-10-14T12:45:00Z","v":201,"vw":3.02},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-14T13:00:00Z","v":2806,"vw":3.01},{"c":3.15,"h":3.15,"l":3.06,"n":13,"o":3.08,"t":"2026-10-14T13:15:00Z","v":5935,"vw":3.090807},{"c":3.02,"h":3.0395,"l":2.99,"n":820,"o":3.02,"t":"2026-10-14T13:30:00Z","v":191728,"vw":3.010381},{"c":2.99,"h":3.09,"l":2.99,"n":1037,"o":3.02,"t":"2026-10-14T13:45:00Z","v":203624,"vw":3.029794},{"c":3.075,"h":3.075,"l":2.97,"n":1335,"o":2.99,"t":"2026-10-14T14:00:00Z","v":289055,"vw":3.010463},{"c":3.045,"h":3.105,"l":3.04,"n":718,"o":3.08,"t":"2026-10-14T14:15:00Z","v":90882,"vw":3.078713},{"c":3.075,"h":3.085,"l":3.0413,"n":513,"o":3.05,"t":"2026-10-14T14:30:00Z","v":62496,"vw":3.061482},{"c":3.07,"h":3.09,"l":3.035,"n":674,"o":3.075,"t":"2026-10-14T14:45:00Z","v":134014,"vw":3.064356},{"c":3.065,"h":3.08,"l":3.045,"n":693,"o":3.065,"t":"2026-10-14T15:00:00Z","v":103583,"vw":3.060783},{"c":3.045,"h":3.075,"l":3.04,"n":506,"o":3.065,"t":"2026-10-14T15:15:00Z","v":98663,"vw":3.057469},{"c":3.045,"h":3.055,"l":3.03,"n":653,"o":3.045,"t":"2026-10-14T15:30:00Z","v":137260,"vw":3.041665},{"c":3.025,"h":3.055,"l":3.02,"n":635,"o":3.045,"t":"2026-10-14T15:45:00Z","v":135781,"vw":3.040906},{"c":2.985,"h":3.03,"l":2.98,"n":893,"o":3.025,"t":"2026-10-14T16:00:00Z","v":239540,"vw":3.009568},{"c":2.97,"h":2.985,"l":2.95,"n":1044,"o":2.985,"t":"2026-10-14T16:15:00Z","v":284201,"vw":2.964877},{"c":2.99,"h":2.995,"l":2.965,"n":623,"o":2.975,"t":"2026-10-14T16:30:00Z","v":124662,"vw":2.974239},{"c":3.025,"h":3.03,"l":2.985,"n":503,"o":2.995,"t":"2026-10-14T16:45:00Z","v":72713,"vw":3.003729},{"c":3.015,"h":3.035,"l":3.01,"n":516,"o":3.025,"t":"2026-10-14T17:00:00Z","v":57747,"vw":3.024657},{"c":2.99,"h":3.015,"l":2.99,"n":498,"o":3.015,"t":"2026-10-14T17:15:00Z","v":42433,"vw":3.003971},{"c":2.99,"h":3,"l":2.98,"n":674,"o":2.995,"t":"2026-10-14T17:30:00Z","v":142120,"vw":2.987461},{"c":2.975,"h":2.995,"l":2.97,"n":477,"o":2.99,"t":"2026-10-14T17:45:00Z","v":44594,"vw":2.981698},{"c":2.955,"h":2.99,"l":2.95,"n":776,"o":2.975,"t":"2026-10-14T18:00:00Z","v":116414,"vw":2.97477},{"c":2.925,"h":2.955,"l":2.9201,"n":719,"o":2.95,"t":"2026-10-14T18:15:00Z","v":164783,"vw":2.938828},{"c":2.885,"h":2.9295,"l":2.88,"n":660,"o":2.925,"t":"2026-10-14T18:30:00Z","v":149904,"vw":2.908576},{"c":2.87,"h":2.8889,"l":2.87,"n":597,"o":2.88,"t":"2026-10-14T18:45:00Z","v":111854,"vw":2.877002},{"c":2.875,"h":2.9,"l":2.86,"n":791,"o":2.875,"t":"2026-10-14T19:00:00Z","v":147021,"vw":2.875799},{"c":2.865,"h":2.89,"l":2.86,"n":696,"o":2.875,"t":"2026-10-14T19:15:00Z","v":148073,"vw":2.874663},{"c":2.885,"h":2.9,"l":2.86,"n":1686,"o":2.865,"t":"2026-10-14T19:30:00Z","v":584105,"vw":2.868094},{"c":2.9,"h":2.92,"l":2.88,"n":3167,"o":2.89,"t":"2026-10-14T19:45:00Z","v":606483,"vw":2.901731},{"c":2.88,"h":3.15,"l":2.88,"n":40,"o":2.9,"t":"2026-10-14T20:00:00Z","v":364733,"vw":2.90169},{"c":2.95,"h":2.95,"l":2.89,"n":5,"o":2.89,"t":"2026-10-14T20:15:00Z","v":1583,"vw":2.912785},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-14T20:30:00Z","v":200,"vw":2.88},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-14T21:30:00Z","v":101,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-14T22:00:00Z","v":500,"vw":2.9},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-14T23:15:00Z","v":250,"vw":2.88},{"c":2.882,"h":2.91,"l":2.88,"n":8,"o":2.88,"t":"2026-10-14T23:30:00Z","v":1322,"vw":2.895152},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-10-14T23:45:00Z","v":515,"vw":2.88},{"c":2.85,"h":3,"l":2.85,"n":12,"o":2.9,"t":"2026-10-15T08:00:00Z","v":5115,"vw":2.919495},{"c":2.81,"h":2.86,"l":2.8,"n":13,"o":2.86,"t":"2026-10-15T11:00:00Z","v":1941,"vw":2.820063},{"c":2.83,"h":2.83,"l":2.8,"n":9,"o":2.8,"t":"2026-10-15T11:15:00Z","v":9656,"vw":2.826211},{"c":2.91,"h":2.91,"l":2.9,"n":8,"o":2.91,"t":"2026-10-15T11:30:00Z","v":2000,"vw":2.9095},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-10-15T12:15:00Z","v":275,"vw":2.92},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-15T12:30:00Z","v":267,"vw":2.94},{"c":2.775,"h":2.829,"l":2.725,"n":988,"o":2.8,"t":"2026-10-15T13:30:00Z","v":270744,"vw":2.769121},{"c":2.745,"h":2.81,"l":2.73,"n":948,"o":2.78,"t":"2026-10-15T13:45:00Z","v":310510,"vw":2.763001},{"c":2.775,"h":2.81,"l":2.745,"n":829,"o":2.745,"t":"2026-10-15T14:00:00Z","v":173340,"vw":2.781861},{"c":2.765,"h":2.795,"l":2.76,"n":588,"o":2.78,"t":"2026-10-15T14:15:00Z","v":65759,"vw":2.779402},{"c":2.8186,"h":2.8299,"l":2.75,"n":730,"o":2.765,"t":"2026-10-15T14:30:00Z","v":142617,"vw":2.790924},{"c":2.825,"h":2.85,"l":2.7976,"n":1015,"o":2.82,"t":"2026-10-15T14:45:00Z","v":166837,"vw":2.824166},{"c":2.9093,"h":2.915,"l":2.815,"n":1339,"o":2.825,"t":"2026-10-15T15:00:00Z","v":415142,"vw":2.88486},{"c":2.88,"h":2.92,"l":2.88,"n":804,"o":2.91,"t":"2026-10-15T15:15:00Z","v":172558,"vw":2.90286},{"c":2.845,"h":2.885,"l":2.835,"n":538,"o":2.885,"t":"2026-10-15T15:30:00Z","v":74513,"vw":2.854839},{"c":2.86,"h":2.865,"l":2.83,"n":695,"o":2.841,"t":"2026-10-15T15:45:00Z","v":148563,"vw":2.849283},{"c":2.835,"h":2.865,"l":2.83,"n":495,"o":2.86,"t":"2026-10-15T16:00:00Z","v":57346,"vw":2.841951},{"c":2.845,"h":2.86,"l":2.835,"n":733,"o":2.835,"t":"2026-10-15T16:15:00Z","v":120608,"vw":2.848026},{"c":2.845,"h":2.86,"l":2.83,"n":738,"o":2.845,"t":"2026-10-15T16:30:00Z","v":78347,"vw":2.844454},{"c":2.865,"h":2.875,"l":2.83,"n":602,"o":2.845,"t":"2026-10-15T16:45:00Z","v":72174,"vw":2.854057},{"c":2.885,"h":2.89,"l":2.865,"n":496,"o":2.865,"t":"2026-10-15T17:00:00Z","v":52175,"vw":2.875767},{"c":2.875,"h":2.89,"l":2.865,"n":674,"o":2.88,"t":"2026-10-15T17:15:00Z","v":91196,"vw":2.878601},{"c":2.92,"h":2.93,"l":2.875,"n":758,"o":2.875,"t":"2026-10-15T17:30:00Z","v":116235,"vw":2.902303},{"c":2.9,"h":2.92,"l":2.885,"n":799,"o":2.915,"t":"2026-10-15T17:45:00Z","v":121726,"vw":2.899305},{"c":2.89,"h":2.92,"l":2.88,"n":761,"o":2.91,"t":"2026-10-15T18:00:00Z","v":103371,"vw":2.903996},{"c":2.895,"h":2.9,"l":2.88,"n":618,"o":2.885,"t":"2026-10-15T18:15:00Z","v":72381,"vw":2.890362},{"c":2.92,"h":2.92,"l":2.895,"n":606,"o":2.895,"t":"2026-10-15T18:30:00Z","v":94177,"vw":2.904928},{"c":2.915,"h":2.93,"l":2.91,"n":788,"o":2.915,"t":"2026-10-15T18:45:00Z","v":96252,"vw":2.919206},{"c":2.945,"h":2.95,"l":2.915,"n":809,"o":2.92,"t":"2026-10-15T19:00:00Z","v":80636,"vw":2.935091},{"c":2.965,"h":2.98,"l":2.945,"n":882,"o":2.95,"t":"2026-10-15T19:15:00Z","v":160558,"vw":2.968156},{"c":3.025,"h":3.035,"l":2.96,"n":1284,"o":2.965,"t":"2026-10-15T19:30:00Z","v":283708,"vw":3.005991},{"c":3.06,"h":3.075,"l":3.02,"n":2957,"o":3.025,"t":"2026-10-15T19:45:00Z","v":623430,"vw":3.044036},{"c":3.1,"h":3.1,"l":3.06,"n":16,"o":3.06,"t":"2026-10-15T20:00:00Z","v":278964,"vw":3.06003},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-15T20:15:00Z","v":400,"vw":3.09},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-15T20:45:00Z","v":100,"vw":3.08},{"c":3.09,"h":3.09,"l":3.09,"n":7,"o":3.09,"t":"2026-10-15T21:45:00Z","v":288,"vw":3.09},{"c":3.0798,"h":3.0798,"l":3.0798,"n":1,"o":3.0798,"t":"2026-10-15T23:15:00Z","v":200,"vw":3.0798},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-10-15T23:45:00Z","v":20020,"vw":3.07},{"c":3.05,"h":3.06,"l":3.05,"n":3,"o":3.06,"t":"2026-10-16T11:15:00Z","v":325,"vw":3.056173},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-16T11:30:00Z","v":1500,"vw":3},{"c":3.0189,"h":3.0189,"l":3.0189,"n":1,"o":3.0189,"t":"2026-10-16T11:45:00Z","v":100,"vw":3.0189},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-16T12:00:00Z","v":663,"vw":3.06},{"c":3.1,"h":3.1,"l":3.06,"n":13,"o":3.06,"t":"2026-10-16T12:30:00Z","v":1823,"vw":3.093095},{"c":3.01,"h":3.01,"l":3.005,"n":3,"o":3.005,"t":"2026-10-16T12:45:00Z","v":8440,"vw":3.009822},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-16T13:15:00Z","v":100,"vw":3},{"c":3.12,"h":3.12,"l":3.01,"n":604,"o":3.05,"t":"2026-10-16T13:30:00Z","v":169633,"vw":3.060384},{"c":3.085,"h":3.12,"l":3.055,"n":881,"o":3.115,"t":"2026-10-16T13:45:00Z","v":185481,"vw":3.078554},{"c":3.085,"h":3.12,"l":3.081,"n":990,"o":3.09,"t":"2026-10-16T14:00:00Z","v":272915,"vw":3.100567},{"c":3.095,"h":3.1292,"l":3.085,"n":762,"o":3.085,"t":"2026-10-16T14:15:00Z","v":109197,"vw":3.103589},{"c":3.09,"h":3.105,"l":3.075,"n":688,"o":3.0988,"t":"2026-10-16T14:30:00Z","v":159422,"vw":3.094355},{"c":3.065,"h":3.1,"l":3.05,"n":346,"o":3.1,"t":"2026-10-16T14:45:00Z","v":55051,"vw":3.069521},{"c":2.9945,"h":3.065,"l":2.98,"n":443,"o":3.06,"t":"2026-10-16T15:00:00Z","v":67761,"vw":3.030859},{"c":2.995,"h":3.01,"l":2.98,"n":446,"o":2.995,"t":"2026-10-16T15:15:00Z","v":80652,"vw":3.000662},{"c":3.01,"h":3.03,"l":3,"n":444,"o":3,"t":"2026-10-16T15:30:00Z","v":61565,"vw":3.014},{"c":2.985,"h":3.015,"l":2.98,"n":403,"o":3.01,"t":"2026-10-16T15:45:00Z","v":52475,"vw":2.995726},{"c":2.99,"h":2.99,"l":2.96,"n":612,"o":2.985,"t":"2026-10-16T16:00:00Z","v":84745,"vw":2.97601},{"c":2.99,"h":3,"l":2.98,"n":381,"o":2.99,"t":"2026-10-16T16:15:00Z","v":51058,"vw":2.989146},{"c":2.975,"h":2.98,"l":2.965,"n":463,"o":2.98,"t":"2026-10-16T16:30:00Z","v":51287,"vw":2.972675},{"c":2.955,"h":2.98,"l":2.945,"n":359,"o":2.975,"t":"2026-10-16T16:45:00Z","v":35309,"vw":2.958064},{"c":2.91,"h":2.96,"l":2.91,"n":571,"o":2.955,"t":"2026-10-16T17:00:00Z","v":54826,"vw":2.936068},{"c":2.92,"h":2.93,"l":2.895,"n":503,"o":2.91,"t":"2026-10-16T17:15:00Z","v":65880,"vw":2.910013},{"c":2.93,"h":2.94,"l":2.915,"n":690,"o":2.925,"t":"2026-10-16T17:30:00Z","v":92033,"vw":2.927414},{"c":2.885,"h":2.93,"l":2.885,"n":561,"o":2.925,"t":"2026-10-16T17:45:00Z","v":70083,"vw":2.89807},{"c":2.885,"h":2.9,"l":2.88,"n":434,"o":2.885,"t":"2026-10-16T18:00:00Z","v":48452,"vw":2.888227},{"c":2.87,"h":2.9,"l":2.87,"n":449,"o":2.89,"t":"2026-10-16T18:15:00Z","v":60378,"vw":2.881394},{"c":2.86,"h":2.88,"l":2.855,"n":548,"o":2.875,"t":"2026-10-16T18:30:00Z","v":64915,"vw":2.865165},{"c":2.85,"h":2.865,"l":2.835,"n":504,"o":2.86,"t":"2026-10-16T18:45:00Z","v":60494,"vw":2.847557},{"c":2.86,"h":2.86,"l":2.82,"n":588,"o":2.84,"t":"2026-10-16T19:00:00Z","v":103698,"vw":2.834289},{"c":2.885,"h":2.9,"l":2.86,"n":628,"o":2.86,"t":"2026-10-16T19:15:00Z","v":106853,"vw":2.879112},{"c":2.825,"h":2.895,"l":2.82,"n":993,"o":2.885,"t":"2026-10-16T19:30:00Z","v":154432,"vw":2.851012},{"c":2.84,"h":2.855,"l":2.825,"n":3011,"o":2.825,"t":"2026-10-16T19:45:00Z","v":586145,"vw":2.842897},{"c":2.86,"h":2.89,"l":2.84,"n":28,"o":2.84,"t":"2026-10-16T20:00:00Z","v":632534,"vw":2.840225},{"c":2.88,"h":2.88,"l":2.85,"n":3,"o":2.85,"t":"2026-10-16T20:30:00Z","v":540,"vw":2.865333},{"c":2.9,"h":2.9,"l":2.85,"n":2,"o":2.85,"t":"2026-10-16T21:00:00Z","v":1376,"vw":2.853634},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-16T21:30:00Z","v":450,"vw":2.85},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-16T21:45:00Z","v":173,"vw":2.9},{"c":2.85,"h":2.86,"l":2.85,"n":3,"o":2.86,"t":"2026-10-16T22:45:00Z","v":1383,"vw":2.851151},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-16T23:15:00Z","v":100,"vw":2.85},{"c":2.85,"h":2.85,"l":2.84,"n":46,"o":2.85,"t":"2026-10-16T23:30:00Z","v":3023,"vw":2.848512},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-19T09:00:00Z","v":500,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-19T10:00:00Z","v":100,"vw":2.96},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-19T11:15:00Z","v":100,"vw":2.89},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-19T11:45:00Z","v":100,"vw":2.95},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-10-19T12:00:00Z","v":8200,"vw":2.89},{"c":2.95,"h":2.9514,"l":2.95,"n":5,"o":2.9514,"t":"2026-10-19T12:15:00Z","v":4841,"vw":2.95119},{"c":2.92,"h":2.97,"l":2.88,"n":4,"o":2.97,"t":"2026-10-19T12:30:00Z","v":830,"vw":2.92241},{"c":2.97,"h":2.97,"l":2.92,"n":4,"o":2.92,"t":"2026-10-19T13:15:00Z","v":304,"vw":2.936779},{"c":2.855,"h":2.93,"l":2.83,"n":758,"o":2.91,"t":"2026-10-19T13:30:00Z","v":159139,"vw":2.88503},{"c":2.85,"h":2.9,"l":2.845,"n":783,"o":2.85,"t":"2026-10-19T13:45:00Z","v":82668,"vw":2.866529},{"c":2.835,"h":2.855,"l":2.81,"n":664,"o":2.855,"t":"2026-10-19T14:00:00Z","v":72069,"vw":2.826579},{"c":2.835,"h":2.855,"l":2.81,"n":1528,"o":2.84,"t":"2026-10-19T14:15:00Z","v":411856,"vw":2.831791},{"c":2.8288,"h":2.835,"l":2.8,"n":524,"o":2.835,"t":"2026-10-19T14:30:00Z","v":85791,"vw":2.815794},{"c":2.81,"h":2.86,"l":2.81,"n":626,"o":2.83,"t":"2026-10-19T14:45:00Z","v":62847,"vw":2.837184},{"c":2.82,"h":2.825,"l":2.8,"n":698,"o":2.815,"t":"2026-10-19T15:00:00Z","v":79303,"vw":2.811231},{"c":2.85,"h":2.85,"l":2.815,"n":699,"o":2.82,"t":"2026-10-19T15:15:00Z","v":82747,"vw":2.835436},{"c":2.835,"h":2.865,"l":2.835,"n":725,"o":2.85,"t":"2026-10-19T15:30:00Z","v":110099,"vw":2.850704},{"c":2.845,"h":2.85,"l":2.835,"n":486,"o":2.835,"t":"2026-10-19T15:45:00Z","v":59985,"vw":2.842919},{"c":2.815,"h":2.845,"l":2.81,"n":477,"o":2.845,"t":"2026-10-19T16:00:00Z","v":84102,"vw":2.827563},{"c":2.78,"h":2.82,"l":2.77,"n":794,"o":2.815,"t":"2026-10-19T16:15:00Z","v":171097,"vw":2.790736},{"c":2.785,"h":2.79,"l":2.775,"n":614,"o":2.785,"t":"2026-10-19T16:30:00Z","v":90324,"vw":2.778977},{"c":2.76,"h":2.785,"l":2.76,"n":597,"o":2.785,"t":"2026-10-19T16:45:00Z","v":74976,"vw":2.770208},{"c":2.765,"h":2.77,"l":2.75,"n":917,"o":2.76,"t":"2026-10-19T17:00:00Z","v":172239,"vw":2.759636},{"c":2.745,"h":2.77,"l":2.745,"n":674,"o":2.765,"t":"2026-10-19T17:15:00Z","v":97289,"vw":2.759581},{"c":2.725,"h":2.74,"l":2.72,"n":617,"o":2.74,"t":"2026-10-19T17:30:00Z","v":67208,"vw":2.730127},{"c":2.735,"h":2.75,"l":2.71,"n":1336,"o":2.725,"t":"2026-10-19T17:45:00Z","v":244766,"vw":2.728906},{"c":2.7791,"h":2.78,"l":2.74,"n":1555,"o":2.74,"t":"2026-10-19T18:00:00Z","v":388489,"vw":2.753671},{"c":2.755,"h":2.8,"l":2.755,"n":856,"o":2.775,"t":"2026-10-19T18:15:00Z","v":178647,"vw":2.777759},{"c":2.765,"h":2.765,"l":2.75,"n":921,"o":2.7539,"t":"2026-10-19T18:30:00Z","v":104451,"vw":2.757876},{"c":2.775,"h":2.7788,"l":2.765,"n":697,"o":2.765,"t":"2026-10-19T18:45:00Z","v":42814,"vw":2.773421},{"c":2.785,"h":2.795,"l":2.77,"n":1138,"o":2.775,"t":"2026-10-19T19:00:00Z","v":151302,"vw":2.782095},{"c":2.805,"h":2.83,"l":2.785,"n":888,"o":2.785,"t":"2026-10-19T19:15:00Z","v":123990,"vw":2.804764},{"c":2.83,"h":2.855,"l":2.79,"n":1730,"o":2.8,"t":"2026-10-19T19:30:00Z","v":387173,"vw":2.822074},{"c":2.77,"h":2.835,"l":2.765,"n":3382,"o":2.835,"t":"2026-10-19T19:45:00Z","v":792176,"vw":2.795643},{"c":2.82,"h":2.82,"l":2.77,"n":12,"o":2.77,"t":"2026-10-19T20:00:00Z","v":603640,"vw":2.770012},{"c":2.735,"h":2.735,"l":2.735,"n":1,"o":2.735,"t":"2026-10-20T09:30:00Z","v":200,"vw":2.735},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-20T10:00:00Z","v":555,"vw":2.76},{"c":2.72,"h":2.72,"l":2.71,"n":2,"o":2.71,"t":"2026-10-20T10:30:00Z","v":500,"vw":2.716},{"c":2.71,"h":2.7523,"l":2.71,"n":4,"o":2.7523,"t":"2026-10-20T11:00:00Z","v":7451,"vw":2.738385},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-10-20T11:15:00Z","v":251,"vw":2.72},{"c":2.74,"h":2.76,"l":2.73,"n":16,"o":2.74,"t":"2026-10-20T11:30:00Z","v":17087,"vw":2.745575},{"c":2.92,"h":2.92,"l":2.79,"n":8,"o":2.8,"t":"2026-10-20T12:30:00Z","v":1100,"vw":2.809091},{"c":2.8,"h":2.8,"l":2.8,"n":5,"o":2.8,"t":"2026-10-20T13:15:00Z","v":2105,"vw":2.8},{"c":2.73,"h":2.775,"l":2.695,"n":858,"o":2.75,"t":"2026-10-20T13:30:00Z","v":237270,"vw":2.732087},{"c":2.745,"h":2.755,"l":2.705,"n":518,"o":2.72,"t":"2026-10-20T13:45:00Z","v":111684,"vw":2.723025},{"c":2.78,"h":2.795,"l":2.74,"n":665,"o":2.745,"t":"2026-10-20T14:00:00Z","v":105831,"vw":2.76567},{"c":2.855,"h":2.855,"l":2.765,"n":838,"o":2.785,"t":"2026-10-20T14:15:00Z","v":200715,"vw":2.815431},{"c":2.835,"h":2.87,"l":2.815,"n":784,"o":2.855,"t":"2026-10-20T14:30:00Z","v":254531,"vw":2.830882},{"c":2.845,"h":2.85,"l":2.825,"n":524,"o":2.84,"t":"2026-10-20T14:45:00Z","v":93467,"vw":2.83747},{"c":2.78,"h":2.86,"l":2.765,"n":593,"o":2.845,"t":"2026-10-20T15:00:00Z","v":106429,"vw":2.812781},{"c":2.785,"h":2.8,"l":2.775,"n":524,"o":2.78,"t":"2026-10-20T15:15:00Z","v":109468,"vw":2.787941},{"c":2.795,"h":2.8,"l":2.77,"n":385,"o":2.785,"t":"2026-10-20T15:30:00Z","v":69243,"vw":2.78364},{"c":2.79,"h":2.8,"l":2.78,"n":392,"o":2.79,"t":"2026-10-20T15:45:00Z","v":50217,"vw":2.789003},{"c":2.795,"h":2.8,"l":2.79,"n":253,"o":2.795,"t":"2026-10-20T16:00:00Z","v":16217,"vw":2.794485},{"c":2.78,"h":2.8,"l":2.77,"n":438,"o":2.795,"t":"2026-10-20T16:15:00Z","v":49974,"vw":2.782614},{"c":2.795,"h":2.805,"l":2.78,"n":350,"o":2.78,"t":"2026-10-20T16:30:00Z","v":33774,"vw":2.795537},{"c":2.805,"h":2.805,"l":2.775,"n":346,"o":2.795,"t":"2026-10-20T16:45:00Z","v":51274,"vw":2.789004},{"c":2.8,"h":2.81,"l":2.8,"n":360,"o":2.805,"t":"2026-10-20T17:00:00Z","v":52888,"vw":2.806389},{"c":2.79,"h":2.81,"l":2.79,"n":379,"o":2.805,"t":"2026-10-20T17:15:00Z","v":89791,"vw":2.79768},{"c":2.78,"h":2.795,"l":2.78,"n":406,"o":2.79,"t":"2026-10-20T17:30:00Z","v":134596,"vw":2.784712},{"c":2.77,"h":2.78,"l":2.77,"n":256,"o":2.78,"t":"2026-10-20T17:45:00Z","v":24080,"vw":2.774181},{"c":2.775,"h":2.78,"l":2.77,"n":353,"o":2.775,"t":"2026-10-20T18:00:00Z","v":42217,"vw":2.776212},{"c":2.76,"h":2.78,"l":2.76,"n":267,"o":2.775,"t":"2026-10-20T18:15:00Z","v":23768,"vw":2.769052},{"c":2.75,"h":2.765,"l":2.75,"n":289,"o":2.765,"t":"2026-10-20T18:30:00Z","v":29650,"vw":2.756081},{"c":2.775,"h":2.775,"l":2.75,"n":491,"o":2.755,"t":"2026-10-20T18:45:00Z","v":71083,"vw":2.763207},{"c":2.77,"h":2.785,"l":2.77,"n":535,"o":2.775,"t":"2026-10-20T19:00:00Z","v":59039,"vw":2.776158},{"c":2.78,"h":2.785,"l":2.75,"n":658,"o":2.77,"t":"2026-10-20T19:15:00Z","v":97510,"vw":2.766663},{"c":2.785,"h":2.79,"l":2.765,"n":1054,"o":2.785,"t":"2026-10-20T19:30:00Z","v":181875,"vw":2.777967},{"c":2.76,"h":2.805,"l":2.74,"n":2994,"o":2.79,"t":"2026-10-20T19:45:00Z","v":594029,"vw":2.763981},{"c":2.73,"h":2.76,"l":2.7293,"n":346,"o":2.75,"t":"2026-10-20T20:00:00Z","v":313157,"vw":2.748598},{"c":2.73,"h":2.73,"l":2.7299,"n":8,"o":2.73,"t":"2026-10-20T20:15:00Z","v":93729,"vw":2.729997},{"c":2.7402,"h":2.7402,"l":2.7402,"n":1,"o":2.7402,"t":"2026-10-20T20:30:00Z","v":1228,"vw":2.7402},{"c":2.943,"h":2.943,"l":2.76,"n":7,"o":2.76,"t":"2026-10-20T20:45:00Z","v":1335,"vw":2.827684},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-20T21:15:00Z","v":180,"vw":2.76},{"c":2.8,"h":2.8,"l":2.79,"n":4,"o":2.79,"t":"2026-10-20T21:30:00Z","v":1834,"vw":2.794166},{"c":2.8,"h":2.81,"l":2.8,"n":5,"o":2.8,"t":"2026-10-20T22:15:00Z","v":2051,"vw":2.80237},{"c":2.864,"h":2.864,"l":2.83,"n":6,"o":2.8607,"t":"2026-10-20T22:30:00Z","v":6000,"vw":2.856047},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-20T22:45:00Z","v":1000,"vw":2.81},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-20T23:00:00Z","v":180,"vw":2.86},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-21T08:30:00Z","v":590,"vw":2.79},{"c":2.9196,"h":2.9196,"l":2.9196,"n":1,"o":2.9196,"t":"2026-10-21T10:15:00Z","v":1943,"vw":2.9196},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-21T10:30:00Z","v":1500,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-21T12:30:00Z","v":2000,"vw":2.85},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-21T13:00:00Z","v":851,"vw":2.8},{"c":2.79,"h":2.79,"l":2.79,"n":5,"o":2.79,"t":"2026-10-21T13:15:00Z","v":1707,"vw":2.79},{"c":2.71,"h":2.82,"l":2.71,"n":467,"o":2.79,"t":"2026-10-21T13:30:00Z","v":123276,"vw":2.764422},{"c":2.68,"h":2.74,"l":2.664,"n":564,"o":2.712,"t":"2026-10-21T13:45:00Z","v":150656,"vw":2.698697},{"c":2.675,"h":2.705,"l":2.66,"n":553,"o":2.685,"t":"2026-10-21T14:00:00Z","v":79926,"vw":2.681695},{"c":2.68,"h":2.7,"l":2.67,"n":1304,"o":2.67,"t":"2026-10-21T14:15:00Z","v":205806,"vw":2.688022},{"c":2.67,"h":2.69,"l":2.655,"n":538,"o":2.68,"t":"2026-10-21T14:30:00Z","v":149249,"vw":2.672201},{"c":2.685,"h":2.705,"l":2.665,"n":1213,"o":2.67,"t":"2026-10-21T14:45:00Z","v":643781,"vw":2.687539},{"c":2.655,"h":2.695,"l":2.65,"n":466,"o":2.685,"t":"2026-10-21T15:00:00Z","v":116743,"vw":2.663813},{"c":2.6477,"h":2.66,"l":2.635,"n":625,"o":2.66,"t":"2026-10-21T15:15:00Z","v":178164,"vw":2.646187},{"c":2.64,"h":2.65,"l":2.64,"n":359,"o":2.645,"t":"2026-10-21T15:30:00Z","v":57077,"vw":2.644673},{"c":2.64,"h":2.65,"l":2.64,"n":293,"o":2.64,"t":"2026-10-21T15:45:00Z","v":45460,"vw":2.642957},{"c":2.58,"h":2.64,"l":2.58,"n":934,"o":2.64,"t":"2026-10-21T16:00:00Z","v":406962,"vw":2.609146},{"c":2.585,"h":2.6,"l":2.575,"n":597,"o":2.585,"t":"2026-10-21T16:15:00Z","v":223297,"vw":2.587315},{"c":2.63,"h":2.655,"l":2.585,"n":888,"o":2.59,"t":"2026-10-21T16:30:00Z","v":238951,"vw":2.620932},{"c":2.605,"h":2.635,"l":2.595,"n":420,"o":2.635,"t":"2026-10-21T16:45:00Z","v":124735,"vw":2.615291},{"c":2.6,"h":2.62,"l":2.6,"n":292,"o":2.605,"t":"2026-10-21T17:00:00Z","v":52321,"vw":2.612803},{"c":2.59,"h":2.61,"l":2.59,"n":388,"o":2.601,"t":"2026-10-21T17:15:00Z","v":83797,"vw":2.600808},{"c":2.615,"h":2.62,"l":2.59,"n":550,"o":2.59,"t":"2026-10-21T17:30:00Z","v":216698,"vw":2.601556},{"c":2.5676,"h":2.62,"l":2.56,"n":674,"o":2.615,"t":"2026-10-21T17:45:00Z","v":297893,"vw":2.597612},{"c":2.615,"h":2.62,"l":2.56,"n":695,"o":2.56,"t":"2026-10-21T18:00:00Z","v":226612,"vw":2.578748},{"c":2.625,"h":2.64,"l":2.62,"n":558,"o":2.62,"t":"2026-10-21T18:15:00Z","v":210091,"vw":2.623464},{"c":2.675,"h":2.675,"l":2.62,"n":1258,"o":2.625,"t":"2026-10-21T18:30:00Z","v":626053,"vw":2.643093},{"c":2.675,"h":2.705,"l":2.67,"n":653,"o":2.675,"t":"2026-10-21T18:45:00Z","v":154165,"vw":2.686768},{"c":2.675,"h":2.68,"l":2.65,"n":668,"o":2.675,"t":"2026-10-21T19:00:00Z","v":183368,"vw":2.66651},{"c":2.7,"h":2.7,"l":2.675,"n":564,"o":2.675,"t":"2026-10-21T19:15:00Z","v":108503,"vw":2.692832},{"c":2.72,"h":2.735,"l":2.694,"n":834,"o":2.695,"t":"2026-10-21T19:30:00Z","v":147650,"vw":2.71731},{"c":2.75,"h":2.77,"l":2.715,"n":2804,"o":2.725,"t":"2026-10-21T19:45:00Z","v":810570,"vw":2.741081},{"c":2.64,"h":2.74,"l":2.64,"n":13,"o":2.74,"t":"2026-10-21T20:00:00Z","v":780226,"vw":2.680801},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-21T20:30:00Z","v":152100,"vw":2.64},{"c":2.77,"h":2.77,"l":2.76,"n":3,"o":2.76,"t":"2026-10-21T20:45:00Z","v":1711,"vw":2.76587},{"c":2.75,"h":2.75,"l":2.74,"n":2,"o":2.74,"t":"2026-10-21T21:30:00Z","v":10000,"vw":2.746351},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-21T23:15:00Z","v":375,"vw":2.71},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-21T23:45:00Z","v":2000,"vw":2.7},{"c":2.6,"h":2.66,"l":2.6,"n":18,"o":2.66,"t":"2026-10-22T08:00:00Z","v":15589,"vw":2.625608},{"c":2.6,"h":2.6,"l":2.59,"n":7,"o":2.6,"t":"2026-10-22T08:15:00Z","v":6384,"vw":2.598997},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-22T09:00:00Z","v":1946,"vw":2.6},{"c":2.6,"h":2.6,"l":2.596,"n":3,"o":2.6,"t":"2026-10-22T10:30:00Z","v":5810,"vw":2.599924},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-22T11:15:00Z","v":3513,"vw":2.62},{"c":2.62,"h":2.62,"l":2.6195,"n":3,"o":2.6195,"t":"2026-10-22T11:30:00Z","v":1628,"vw":2.619957},{"c":2.64,"h":2.65,"l":2.64,"n":5,"o":2.65,"t":"2026-10-22T11:45:00Z","v":930,"vw":2.645699},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-22T12:30:00Z","v":463,"vw":2.62},{"c":2.63,"h":2.63,"l":2.62,"n":3,"o":2.62,"t":"2026-10-22T12:45:00Z","v":335,"vw":2.626491},{"c":2.6008,"h":2.62,"l":2.6,"n":4,"o":2.62,"t":"2026-10-22T13:15:00Z","v":8907,"vw":2.600989},{"c":2.6299,"h":2.66,"l":2.58,"n":359,"o":2.6,"t":"2026-10-22T13:30:00Z","v":144441,"vw":2.625118},{"c":2.66,"h":2.66,"l":2.605,"n":417,"o":2.62,"t":"2026-10-22T13:45:00Z","v":74907,"vw":2.631719},{"c":2.665,"h":2.68,"l":2.64,"n":381,"o":2.66,"t":"2026-10-22T14:00:00Z","v":66292,"vw":2.662208},{"c":2.635,"h":2.665,"l":2.621,"n":885,"o":2.6636,"t":"2026-10-22T14:15:00Z","v":107998,"vw":2.639121},{"c":2.615,"h":2.635,"l":2.595,"n":586,"o":2.635,"t":"2026-10-22T14:30:00Z","v":141915,"vw":2.617674},{"c":2.565,"h":2.615,"l":2.5345,"n":884,"o":2.615,"t":"2026-10-22T14:45:00Z","v":299636,"vw":2.555492},{"c":2.51,"h":2.565,"l":2.51,"n":526,"o":2.565,"t":"2026-10-22T15:00:00Z","v":68225,"vw":2.533477},{"c":2.555,"h":2.565,"l":2.51,"n":705,"o":2.51,"t":"2026-10-22T15:15:00Z","v":155994,"vw":2.543436},{"c":2.55,"h":2.565,"l":2.54,"n":445,"o":2.555,"t":"2026-10-22T15:30:00Z","v":62783,"vw":2.555905},{"c":2.585,"h":2.6,"l":2.55,"n":393,"o":2.555,"t":"2026-10-22T15:45:00Z","v":57439,"vw":2.570775},{"c":2.555,"h":2.589,"l":2.55,"n":461,"o":2.585,"t":"2026-10-22T16:00:00Z","v":50882,"vw":2.571563},{"c":2.55,"h":2.57,"l":2.55,"n":481,"o":2.555,"t":"2026-10-22T16:15:00Z","v":47505,"vw":2.558414},{"c":2.535,"h":2.55,"l":2.53,"n":613,"o":2.55,"t":"2026-10-22T16:30:00Z","v":159312,"vw":2.539239},{"c":2.535,"h":2.545,"l":2.525,"n":569,"o":2.535,"t":"2026-10-22T16:45:00Z","v":88801,"vw":2.534306},{"c":2.525,"h":2.545,"l":2.52,"n":405,"o":2.535,"t":"2026-10-22T17:00:00Z","v":38073,"vw":2.535619},{"c":2.54,"h":2.55,"l":2.52,"n":881,"o":2.525,"t":"2026-10-22T17:15:00Z","v":174611,"vw":2.541463},{"c":2.535,"h":2.54,"l":2.52,"n":567,"o":2.54,"t":"2026-10-22T17:30:00Z","v":113609,"vw":2.531686},{"c":2.515,"h":2.54,"l":2.515,"n":448,"o":2.54,"t":"2026-10-22T17:45:00Z","v":87083,"vw":2.525522},{"c":2.525,"h":2.525,"l":2.495,"n":1038,"o":2.515,"t":"2026-10-22T18:00:00Z","v":385325,"vw":2.509819},{"c":2.53,"h":2.55,"l":2.515,"n":470,"o":2.525,"t":"2026-10-22T18:15:00Z","v":93626,"vw":2.53415},{"c":2.545,"h":2.545,"l":2.52,"n":510,"o":2.53,"t":"2026-10-22T18:30:00Z","v":69899,"vw":2.532168},{"c":2.5301,"h":2.55,"l":2.5301,"n":450,"o":2.545,"t":"2026-10-22T18:45:00Z","v":51666,"vw":2.541235},{"c":2.545,"h":2.55,"l":2.52,"n":556,"o":2.5399,"t":"2026-10-22T19:00:00Z","v":96205,"vw":2.537575},{"c":2.57,"h":2.57,"l":2.54,"n":479,"o":2.545,"t":"2026-10-22T19:15:00Z","v":57422,"vw":2.555996},{"c":2.515,"h":2.57,"l":2.49,"n":1347,"o":2.57,"t":"2026-10-22T19:30:00Z","v":308634,"vw":2.532704},{"c":2.6,"h":2.605,"l":2.51,"n":3367,"o":2.515,"t":"2026-10-22T19:45:00Z","v":701385,"vw":2.571845},{"c":2.5,"h":2.6,"l":2.5,"n":24,"o":2.6,"t":"2026-10-22T20:00:00Z","v":456802,"vw":2.589872},{"c":2.53,"h":2.53,"l":2.53,"n":3,"o":2.53,"t":"2026-10-22T20:15:00Z","v":620,"vw":2.53},{"c":2.57,"h":2.57,"l":2.57,"n":5,"o":2.57,"t":"2026-10-22T20:30:00Z","v":481,"vw":2.57},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-22T20:45:00Z","v":150,"vw":2.52},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-22T21:00:00Z","v":100,"vw":2.53},{"c":2.5124,"h":2.5124,"l":2.5124,"n":2,"o":2.5124,"t":"2026-10-22T21:15:00Z","v":600,"vw":2.5124},{"c":2.5135,"h":2.5135,"l":2.5,"n":3,"o":2.5,"t":"2026-10-22T21:45:00Z","v":459,"vw":2.502941},{"c":2.54,"h":2.55,"l":2.54,"n":2,"o":2.55,"t":"2026-10-22T22:00:00Z","v":425,"vw":2.545294},{"c":2.57,"h":2.58,"l":2.57,"n":3,"o":2.58,"t":"2026-10-22T22:30:00Z","v":350,"vw":2.576667},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-22T22:45:00Z","v":468,"vw":2.53},{"c":2.57,"h":2.57,"l":2.57,"n":32,"o":2.57,"t":"2026-10-22T23:00:00Z","v":694,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-22T23:15:00Z","v":175,"vw":2.57}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.125,"strike":9.502182258380152,"iv":3.1348879010538457,"gamma":0.10301126008719814,"theta":-0.009180540914154236,"vega":0.0016848581044799416,"rho":0.0002044838175345902,"breakevenPct":274.5985314544807},{"delta":0.2,"premium":0.10986715671582438,"strike":4.302656865683512,"iv":1.6755108575098767,"gamma":0.2312632729790643,"theta":-0.005890965236097533,"vega":0.002016705396722629,"rho":0.0003160073021627427,"breakevenPct":71.69354172760066},{"delta":0.25,"premium":0.125,"strike":3.653256039403519,"iv":1.400073016375444,"gamma":0.3168760165086653,"theta":-0.005623612713856132,"vega":0.0022640405090765064,"rho":0.00040397784084037164,"breakevenPct":47.013853673288686},{"delta":0.3,"premium":0.15586609336609336,"strike":3.3765356265356266,"iv":1.3265331695331695,"gamma":0.3541723587223587,"theta":-0.005745700245700246,"vega":0.0024234643734643733,"rho":0.00048073075821712674,"breakevenPct":37.44753773936654},{"delta":0.35,"premium":0.19425675675675674,"strike":3.222972972972973,"iv":1.3482162162162161,"gamma":0.36943648648648647,"theta":-0.006175675675675675,"vega":0.002577027027027027,"rho":0.0005521195504617475,"breakevenPct":32.96613734356926},{"delta":0.4,"premium":0.23264742014742018,"strike":3.069410319410319,"iv":1.3698992628992628,"gamma":0.38470061425061425,"theta":-0.006605651105651106,"vega":0.002730589680589681,"rho":0.0006235083427063682,"breakevenPct":28.48473694777197},{"delta":0.45,"premium":0.27259483232545356,"strike":2.924683892248488,"iv":1.363311214953271,"gamma":0.39563694337548105,"theta":-0.006709620670698186,"vega":0.0028,"rho":0.0006937635181206335,"breakevenPct":24.407732473694235},{"delta":0.5,"premium":0.31382627817482134,"strike":2.787245739417262,"iv":1.3334046728971962,"gamma":0.40300362836723475,"theta":-0.006544694887300714,"vega":0.0028,"rho":0.0007630836665142406,"breakevenPct":20.6642808401589},{"delta":0.55,"premium":0.35505772402418917,"strike":2.649807586586036,"iv":1.3034981308411213,"gamma":0.41037031335898844,"theta":-0.006379769103903243,"vega":0.0028,"rho":0.0008324038149078478,"breakevenPct":16.92082920662356},{"delta":0.6,"premium":0.3962891698735569,"strike":2.5123694337548104,"iv":1.2735915887850466,"gamma":0.41773699835074213,"theta":-0.006214843320505772,"vega":0.0028,"rho":0.0009017239633014548,"breakevenPct":13.177377573088227},{"delta":0.65,"premium":0.4674407114624506,"strike":2.387598814229249,"iv":1.2830618083003953,"gamma":0.38852376482213435,"theta":-0.005862796442687747,"vega":0.0026201581027667986,"rho":0.0009478667172120783,"breakevenPct":11.091032128081702},{"delta":0.7,"premium":0.5415513833992094,"strike":2.2640810276679844,"iv":1.296426432806324,"gamma":0.35569273715415023,"theta":-0.005492243083003953,"vega":0.0024225296442687747,"rho":0.0009917172013386702,"breakevenPct":9.168576306116496},{"delta":0.75,"premium":0.6156620553359684,"strike":2.1405632411067192,"iv":1.3097910573122529,"gamma":0.322861709486166,"theta":-0.005121689723320158,"vega":0.002224901185770751,"rho":0.0010355676854652623,"breakevenPct":7.246120484151284},{"delta":0.8,"premium":0.6897727272727274,"strike":2.017045454545454,"iv":1.3231556818181818,"gamma":0.2900306818181817,"theta":-0.004751136363636364,"vega":0.002027272727272727,"rho":0.0010794181695918544,"breakevenPct":5.323664662186072},{"delta":0.85,"premium":0.8586900431048737,"strike":1.8133058316413249,"iv":1.4330670924950637,"gamma":0.22542405165700596,"theta":-0.004099584445914589,"vega":0.0016454914687152353,"rho":0.0010480850887762934,"breakevenPct":3.9687110796186387},{"delta":0.9,"premium":1.0427852207207366,"strike":1.5967232697403098,"iv":1.5584349492178755,"gamma":0.1557303760850871,"theta":-0.0034030466801542513,"vega":0.001234228671401123,"rho":0.0010047156599769542,"breakevenPct":2.704610523776134}],"put":[{"delta":0.15,"premium":0.1121846336156093,"strike":1.7436926723121862,"iv":1.6895953819867844,"gamma":0.20383539856775568,"theta":-0.004594717745290868,"vega":0.0016642767952102973,"rho":-0.0003973287981066505,"breakevenPct":36.517196937876385},{"delta":0.2,"premium":0.13125,"strike":2.015625,"iv":1.3296249999999998,"gamma":0.288871875,"theta":-0.004546875,"vega":0.002025,"rho":-0.0005149223600133059,"breakevenPct":26.678015564202326},{"delta":0.25,"premium":0.1808531746031746,"strike":2.1396329365079367,"iv":1.3171249999999999,"gamma":0.3211883432539683,"theta":-0.00491889880952381,"vega":0.0022234126984126985,"rho":-0.0006567598289618493,"breakevenPct":23.782888641838053},{"delta":0.3,"premium":0.23045634920634922,"strike":2.263640873015873,"iv":1.304625,"gamma":0.35350481150793656,"theta":-0.005290922619047619,"vega":0.002421825396825397,"rho":-0.0007985972979103928,"breakevenPct":20.88776171947378},{"delta":0.35,"premium":0.2800595238095238,"strike":2.3876488095238093,"iv":1.292125,"gamma":0.3858212797619048,"theta":-0.005662946428571429,"vega":0.002620238095238095,"rho":-0.0009404347668589361,"breakevenPct":17.992634797109503},{"delta":0.4,"premium":0.33062935540069693,"strike":2.510235191637631,"iv":1.2776516550522647,"gamma":0.4161112369337979,"theta":-0.005981576655052265,"vega":0.0027979529616724737,"rho":-0.0010830186135802175,"breakevenPct":15.190434387667944},{"delta":0.45,"premium":0.39051611498257843,"strike":2.6191202090592336,"iv":1.2441586236933797,"gamma":0.4268690766550523,"theta":-0.00578558362369338,"vega":0.0027761759581881535,"rho":-0.001232796271600438,"breakevenPct":13.28388739001342},{"delta":0.5,"premium":0.45040287456445993,"strike":2.7280052264808363,"iv":1.2106655923344947,"gamma":0.43762691637630663,"theta":-0.005589590592334495,"vega":0.002754398954703833,"rho":-0.0013825739296206589,"breakevenPct":11.377340392358898},{"delta":0.55,"premium":0.5102896341463414,"strike":2.836890243902439,"iv":1.1771725609756096,"gamma":0.448384756097561,"theta":-0.00539359756097561,"vega":0.002732621951219512,"rho":-0.0015323515876408797,"breakevenPct":9.470793394704371},{"delta":0.6,"premium":0.5701763937282229,"strike":2.9457752613240418,"iv":1.1436795296167248,"gamma":0.45914259581881534,"theta":-0.005197604529616725,"vega":0.002710844947735192,"rho":-0.0016821292456611,"breakevenPct":7.564246397049849},{"delta":0.65,"premium":0.6779218407596785,"strike":3.0916727538349162,"iv":1.1451328707085464,"gamma":0.44325025566106646,"theta":-0.004971658144631118,"vega":0.002608327246165084,"rho":-0.0018693532006208455,"breakevenPct":6.079731008745622},{"delta":0.7,"premium":0.8331446311176038,"strike":3.274287801314828,"iv":1.181254127100073,"gamma":0.40092008765522286,"theta":-0.004715997078159241,"vega":0.002425712198685172,"rho":-0.0020937250756520704,"breakevenPct":5.013884428123565},{"delta":0.75,"premium":0.9883674214755294,"strike":3.4569028487947406,"iv":1.2173753834915997,"gamma":0.35858991964937914,"theta":-0.004460336011687363,"vega":0.0022430971512052596,"rho":-0.0023180969506832964,"breakevenPct":3.948037847501505},{"delta":0.8,"premium":1.2112964522151601,"strike":3.7069960580168444,"iv":1.2427474256805258,"gamma":0.30781360015384096,"theta":-0.0038938819181627117,"vega":0.0019740356407360877,"rho":-0.0025962019296996842,"breakevenPct":2.8910659221134387},{"delta":0.85,"premium":1.4551399760569923,"strike":3.9779333067299913,"iv":1.2647990299744079,"gamma":0.25442826004106744,"theta":-0.003231423695862597,"vega":0.001678270772589606,"rho":-0.0028909050926696034,"breakevenPct":1.8368353823735712},{"delta":0.9,"premium":1.891093606848042,"strike":4.43799327036636,"iv":1.3096222494199241,"gamma":0.1849109836744538,"theta":-0.002342297541379457,"vega":0.0012625900231833633,"rho":-0.0033372239979501863,"breakevenPct":0.898845777497355}]},"raw":{"call":[{"delta":0.15,"premium":0.125,"strike":9.502182258380152,"iv":3.1348879010538457,"gamma":0.10301126008719814,"theta":-0.009180540914154236,"vega":0.0016848581044799416,"rho":0.0002044838175345902,"breakevenPct":274.5985314544807},{"delta":0.2,"premium":0.10986715671582438,"strike":4.302656865683512,"iv":1.6755108575098767,"gamma":0.2312632729790643,"theta":-0.005890965236097533,"vega":0.002016705396722629,"rho":0.0003160073021627427,"breakevenPct":71.69354172760066},{"delta":0.25,"premium":0.125,"strike":3.653256039403519,"iv":1.400073016375444,"gamma":0.3168760165086653,"theta":-0.005623612713856132,"vega":0.0022640405090765064,"rho":0.00040397784084037164,"breakevenPct":47.013853673288686},{"delta":0.3,"premium":0.15586609336609336,"strike":3.3765356265356266,"iv":1.3265331695331695,"gamma":0.3541723587223587,"theta":-0.005745700245700246,"vega":0.0024234643734643733,"rho":0.00048073075821712674,"breakevenPct":37.44753773936654},{"delta":0.35,"premium":0.19425675675675674,"strike":3.222972972972973,"iv":1.3482162162162161,"gamma":0.36943648648648647,"theta":-0.006175675675675675,"vega":0.002577027027027027,"rho":0.0005521195504617475,"breakevenPct":32.96613734356926},{"delta":0.4,"premium":0.23264742014742018,"strike":3.069410319410319,"iv":1.3698992628992628,"gamma":0.38470061425061425,"theta":-0.006605651105651106,"vega":0.002730589680589681,"rho":0.0006235083427063682,"breakevenPct":28.48473694777197},{"delta":0.45,"premium":0.27259483232545356,"strike":2.924683892248488,"iv":1.363311214953271,"gamma":0.39563694337548105,"theta":-0.006709620670698186,"vega":0.0028,"rho":0.0006937635181206335,"breakevenPct":24.407732473694235},{"delta":0.5,"premium":0.31382627817482134,"strike":2.787245739417262,"iv":1.3334046728971962,"gamma":0.40300362836723475,"theta":-0.006544694887300714,"vega":0.0028,"rho":0.0007630836665142406,"breakevenPct":20.6642808401589},{"delta":0.55,"premium":0.35505772402418917,"strike":2.649807586586036,"iv":1.3034981308411213,"gamma":0.41037031335898844,"theta":-0.006379769103903243,"vega":0.0028,"rho":0.0008324038149078478,"breakevenPct":16.92082920662356},{"delta":0.6,"premium":0.3962891698735569,"strike":2.5123694337548104,"iv":1.2735915887850466,"gamma":0.41773699835074213,"theta":-0.006214843320505772,"vega":0.0028,"rho":0.0009017239633014548,"breakevenPct":13.177377573088227},{"delta":0.65,"premium":0.4674407114624506,"strike":2.387598814229249,"iv":1.2830618083003953,"gamma":0.38852376482213435,"theta":-0.005862796442687747,"vega":0.0026201581027667986,"rho":0.0009478667172120783,"breakevenPct":11.091032128081702},{"delta":0.7,"premium":0.5415513833992094,"strike":2.2640810276679844,"iv":1.296426432806324,"gamma":0.35569273715415023,"theta":-0.005492243083003953,"vega":0.0024225296442687747,"rho":0.0009917172013386702,"breakevenPct":9.168576306116496},{"delta":0.75,"premium":0.6156620553359684,"strike":2.1405632411067192,"iv":1.3097910573122529,"gamma":0.322861709486166,"theta":-0.005121689723320158,"vega":0.002224901185770751,"rho":0.0010355676854652623,"breakevenPct":7.246120484151284},{"delta":0.8,"premium":0.6897727272727274,"strike":2.017045454545454,"iv":1.3231556818181818,"gamma":0.2900306818181817,"theta":-0.004751136363636364,"vega":0.002027272727272727,"rho":0.0010794181695918544,"breakevenPct":5.323664662186072},{"delta":0.85,"premium":0.8586900431048737,"strike":1.8133058316413249,"iv":1.4330670924950637,"gamma":0.22542405165700596,"theta":-0.004099584445914589,"vega":0.0016454914687152353,"rho":0.0010480850887762934,"breakevenPct":3.9687110796186387},{"delta":0.9,"premium":1.0427852207207366,"strike":1.5967232697403098,"iv":1.5584349492178755,"gamma":0.1557303760850871,"theta":-0.0034030466801542513,"vega":0.001234228671401123,"rho":0.0010047156599769542,"breakevenPct":2.704610523776134}],"put":[{"delta":0.15,"premium":0.1121846336156093,"strike":1.7436926723121862,"iv":1.6895953819867844,"gamma":0.20383539856775568,"theta":-0.004594717745290868,"vega":0.0016642767952102973,"rho":-0.0003973287981066505,"breakevenPct":36.517196937876385},{"delta":0.2,"premium":0.13125,"strike":2.015625,"iv":1.3296249999999998,"gamma":0.288871875,"theta":-0.004546875,"vega":0.002025,"rho":-0.0005149223600133059,"breakevenPct":26.678015564202326},{"delta":0.25,"premium":0.1808531746031746,"strike":2.1396329365079367,"iv":1.3171249999999999,"gamma":0.3211883432539683,"theta":-0.00491889880952381,"vega":0.0022234126984126985,"rho":-0.0006567598289618493,"breakevenPct":23.782888641838053},{"delta":0.3,"premium":0.23045634920634922,"strike":2.263640873015873,"iv":1.304625,"gamma":0.35350481150793656,"theta":-0.005290922619047619,"vega":0.002421825396825397,"rho":-0.0007985972979103928,"breakevenPct":20.88776171947378},{"delta":0.35,"premium":0.2800595238095238,"strike":2.3876488095238093,"iv":1.292125,"gamma":0.3858212797619048,"theta":-0.005662946428571429,"vega":0.002620238095238095,"rho":-0.0009404347668589361,"breakevenPct":17.992634797109503},{"delta":0.4,"premium":0.33062935540069693,"strike":2.510235191637631,"iv":1.2776516550522647,"gamma":0.4161112369337979,"theta":-0.005981576655052265,"vega":0.0027979529616724737,"rho":-0.0010830186135802175,"breakevenPct":15.190434387667944},{"delta":0.45,"premium":0.39051611498257843,"strike":2.6191202090592336,"iv":1.2441586236933797,"gamma":0.4268690766550523,"theta":-0.00578558362369338,"vega":0.0027761759581881535,"rho":-0.001232796271600438,"breakevenPct":13.28388739001342},{"delta":0.5,"premium":0.45040287456445993,"strike":2.7280052264808363,"iv":1.2106655923344947,"gamma":0.43762691637630663,"theta":-0.005589590592334495,"vega":0.002754398954703833,"rho":-0.0013825739296206589,"breakevenPct":11.377340392358898},{"delta":0.55,"premium":0.5102896341463414,"strike":2.836890243902439,"iv":1.1771725609756096,"gamma":0.448384756097561,"theta":-0.00539359756097561,"vega":0.002732621951219512,"rho":-0.0015323515876408797,"breakevenPct":9.470793394704371},{"delta":0.6,"premium":0.5701763937282229,"strike":2.9457752613240418,"iv":1.1436795296167248,"gamma":0.45914259581881534,"theta":-0.005197604529616725,"vega":0.002710844947735192,"rho":-0.0016821292456611,"breakevenPct":7.564246397049849},{"delta":0.65,"premium":0.6779218407596785,"strike":3.0916727538349162,"iv":1.1451328707085464,"gamma":0.44325025566106646,"theta":-0.004971658144631118,"vega":0.002608327246165084,"rho":-0.0018693532006208455,"breakevenPct":6.079731008745622},{"delta":0.7,"premium":0.8331446311176038,"strike":3.274287801314828,"iv":1.181254127100073,"gamma":0.40092008765522286,"theta":-0.004715997078159241,"vega":0.002425712198685172,"rho":-0.0020937250756520704,"breakevenPct":5.013884428123565},{"delta":0.75,"premium":0.9883674214755294,"strike":3.4569028487947406,"iv":1.2173753834915997,"gamma":0.35858991964937914,"theta":-0.004460336011687363,"vega":0.0022430971512052596,"rho":-0.0023180969506832964,"breakevenPct":3.948037847501505},{"delta":0.8,"premium":1.2112964522151601,"strike":3.7069960580168444,"iv":1.2427474256805258,"gamma":0.30781360015384096,"theta":-0.0038938819181627117,"vega":0.0019740356407360877,"rho":-0.0025962019296996842,"breakevenPct":2.8910659221134387},{"delta":0.85,"premium":1.4551399760569923,"strike":3.9779333067299913,"iv":1.2647990299744079,"gamma":0.25442826004106744,"theta":-0.003231423695862597,"vega":0.001678270772589606,"rho":-0.0028909050926696034,"breakevenPct":1.8368353823735712},{"delta":0.9,"premium":1.891093606848042,"strike":4.43799327036636,"iv":1.3096222494199241,"gamma":0.1849109836744538,"theta":-0.002342297541379457,"vega":0.0012625900231833633,"rho":-0.0033372239979501863,"breakevenPct":0.898845777497355}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}