{"symbol":"NUAI","url":"https://intraalpha.com/companies/NUAI","capturedAt":"2026-10-21T17:48:11.195Z","state":"partial","quote":{"symbol":"NUAI","last_price":3.265,"prev_close":2.82,"regular_close":3.265,"change":0.445,"change_pct":15.7801,"regular_change":0.445,"regular_change_pct":15.7801,"extended_change":0,"extended_change_pct":0,"bid":3.26,"ask":3.27,"bid_size":2800,"ask_size":2400,"volume":9440953,"vwap":2.889862,"open":3.01,"high":3.305,"low":2.67,"close":3.265,"trade_count":29615,"last_trade_at":"2026-10-21T17:48:06.27109409Z","last_quote_at":"2026-10-21T17:48:05.871695202Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:09.31463817-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:41:08.579Z","bars":[{"c":4.33,"h":4.37,"l":4.33,"n":21,"o":4.37,"t":"2026-10-14T08:00:00Z","v":4563,"vw":4.337336},{"c":4.325,"h":4.325,"l":4.325,"n":1,"o":4.325,"t":"2026-10-14T08:15:00Z","v":468,"vw":4.325},{"c":4.2908,"h":4.2908,"l":4.2908,"n":1,"o":4.2908,"t":"2026-10-14T08:20:00Z","v":1115,"vw":4.2908},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-14T09:00:00Z","v":1709,"vw":4.36},{"c":4.3047,"h":4.3047,"l":4.3047,"n":1,"o":4.3047,"t":"2026-10-14T09:10:00Z","v":244,"vw":4.3047},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-14T09:25:00Z","v":1050,"vw":4.35},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-14T09:30:00Z","v":200,"vw":4.35},{"c":4.26,"h":4.3592,"l":4.26,"n":137,"o":4.3592,"t":"2026-10-14T11:00:00Z","v":11658,"vw":4.298913},{"c":4.27,"h":4.27,"l":4.24,"n":3,"o":4.24,"t":"2026-10-14T11:05:00Z","v":1800,"vw":4.244286},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-14T11:10:00Z","v":100,"vw":4.27},{"c":4.26,"h":4.27,"l":4.26,"n":44,"o":4.27,"t":"2026-10-14T11:15:00Z","v":4608,"vw":4.260644},{"c":4.26,"h":4.26,"l":4.255,"n":13,"o":4.255,"t":"2026-10-14T11:20:00Z","v":2275,"vw":4.256492},{"c":4.26,"h":4.26,"l":4.2597,"n":38,"o":4.26,"t":"2026-10-14T11:25:00Z","v":3273,"vw":4.259982},{"c":4.23,"h":4.26,"l":4.23,"n":62,"o":4.26,"t":"2026-10-14T11:30:00Z","v":5006,"vw":4.247958},{"c":4.25,"h":4.25,"l":4.2408,"n":8,"o":4.25,"t":"2026-10-14T11:45:00Z","v":3554,"vw":4.24728},{"c":4.2569,"h":4.2569,"l":4.2431,"n":3,"o":4.2431,"t":"2026-10-14T11:50:00Z","v":1901,"vw":4.256174},{"c":4.24,"h":4.2422,"l":4.24,"n":16,"o":4.2422,"t":"2026-10-14T11:55:00Z","v":2728,"vw":4.240181},{"c":4.2599,"h":4.2599,"l":4.24,"n":4,"o":4.24,"t":"2026-10-14T12:00:00Z","v":1010,"vw":4.24995},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-14T12:05:00Z","v":526,"vw":4.24},{"c":4.26,"h":4.26,"l":4.25,"n":13,"o":4.25,"t":"2026-10-14T12:10:00Z","v":22768,"vw":4.259892},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-14T12:15:00Z","v":1000,"vw":4.29},{"c":4.24,"h":4.24,"l":4.24,"n":9,"o":4.24,"t":"2026-10-14T12:30:00Z","v":10022,"vw":4.24},{"c":4.2,"h":4.22,"l":4.2,"n":23,"o":4.22,"t":"2026-10-14T12:35:00Z","v":7017,"vw":4.20486},{"c":4.1908,"h":4.2,"l":4.19,"n":55,"o":4.2,"t":"2026-10-14T12:40:00Z","v":9540,"vw":4.191858},{"c":4.2,"h":4.2,"l":4.2,"n":6,"o":4.2,"t":"2026-10-14T12:45:00Z","v":508,"vw":4.2},{"c":4.28,"h":4.28,"l":4.19,"n":26,"o":4.19,"t":"2026-10-14T12:50:00Z","v":2035,"vw":4.224312},{"c":4.2,"h":4.2,"l":4.19,"n":38,"o":4.19,"t":"2026-10-14T12:55:00Z","v":5765,"vw":4.192229},{"c":4.172,"h":4.2323,"l":4.172,"n":12,"o":4.2,"t":"2026-10-14T13:00:00Z","v":11417,"vw":4.180287},{"c":4.155,"h":4.2,"l":4.155,"n":43,"o":4.17,"t":"2026-10-14T13:05:00Z","v":9834,"vw":4.165177},{"c":4.1515,"h":4.16,"l":4.1515,"n":9,"o":4.16,"t":"2026-10-14T13:10:00Z","v":836,"vw":4.158896},{"c":4.159,"h":4.16,"l":4.1521,"n":27,"o":4.1521,"t":"2026-10-14T13:15:00Z","v":14840,"vw":4.153713},{"c":4.15,"h":4.2,"l":4.15,"n":55,"o":4.16,"t":"2026-10-14T13:25:00Z","v":10775,"vw":4.163479},{"c":3.975,"h":4.17,"l":3.96,"n":1101,"o":4.14,"t":"2026-10-14T13:30:00Z","v":568378,"vw":4.036511},{"c":3.995,"h":4.01,"l":3.95,"n":944,"o":3.975,"t":"2026-10-14T13:35:00Z","v":356380,"vw":3.982161},{"c":4.0284,"h":4.035,"l":3.97,"n":498,"o":3.995,"t":"2026-10-14T13:40:00Z","v":304435,"vw":4.001201},{"c":4.055,"h":4.08,"l":4.025,"n":650,"o":4.0297,"t":"2026-10-14T13:45:00Z","v":169694,"vw":4.0598},{"c":4.025,"h":4.055,"l":4.02,"n":401,"o":4.055,"t":"2026-10-14T13:50:00Z","v":144014,"vw":4.034193},{"c":3.97,"h":4.03,"l":3.97,"n":496,"o":4.02,"t":"2026-10-14T13:55:00Z","v":149983,"vw":3.995266},{"c":3.975,"h":3.986,"l":3.96,"n":532,"o":3.965,"t":"2026-10-14T14:00:00Z","v":117542,"vw":3.970963},{"c":3.99,"h":4,"l":3.965,"n":385,"o":3.975,"t":"2026-10-14T14:05:00Z","v":68843,"vw":3.986082},{"c":3.965,"h":3.9999,"l":3.955,"n":409,"o":3.995,"t":"2026-10-14T14:10:00Z","v":104913,"vw":3.971535},{"c":3.945,"h":3.97,"l":3.93,"n":675,"o":3.965,"t":"2026-10-14T14:15:00Z","v":219443,"vw":3.95138},{"c":3.9298,"h":3.94,"l":3.92,"n":442,"o":3.94,"t":"2026-10-14T14:20:00Z","v":91677,"vw":3.92988},{"c":3.93,"h":3.945,"l":3.9213,"n":340,"o":3.925,"t":"2026-10-14T14:25:00Z","v":60970,"vw":3.930889},{"c":3.9498,"h":3.95,"l":3.93,"n":325,"o":3.94,"t":"2026-10-14T14:30:00Z","v":57805,"vw":3.938631},{"c":3.925,"h":3.97,"l":3.925,"n":453,"o":3.95,"t":"2026-10-14T14:35:00Z","v":85774,"vw":3.950876},{"c":3.915,"h":3.9285,"l":3.88,"n":2371,"o":3.92,"t":"2026-10-14T14:40:00Z","v":720462,"vw":3.89932},{"c":3.87,"h":3.9199,"l":3.86,"n":889,"o":3.9151,"t":"2026-10-14T14:45:00Z","v":489785,"vw":3.89615},{"c":3.8761,"h":3.88,"l":3.865,"n":474,"o":3.875,"t":"2026-10-14T14:50:00Z","v":117436,"vw":3.874117},{"c":3.83,"h":3.89,"l":3.825,"n":1151,"o":3.8707,"t":"2026-10-14T14:55:00Z","v":542234,"vw":3.860332},{"c":3.845,"h":3.8586,"l":3.82,"n":463,"o":3.84,"t":"2026-10-14T15:00:00Z","v":119517,"vw":3.84312},{"c":3.815,"h":3.85,"l":3.8,"n":317,"o":3.8483,"t":"2026-10-14T15:05:00Z","v":79798,"vw":3.82753},{"c":3.815,"h":3.845,"l":3.8,"n":403,"o":3.815,"t":"2026-10-14T15:10:00Z","v":169115,"vw":3.817364},{"c":3.774,"h":3.8188,"l":3.76,"n":1670,"o":3.815,"t":"2026-10-14T15:15:00Z","v":522184,"vw":3.777575},{"c":3.74,"h":3.78,"l":3.73,"n":504,"o":3.775,"t":"2026-10-14T15:20:00Z","v":139891,"vw":3.758958},{"c":3.715,"h":3.7477,"l":3.7,"n":593,"o":3.745,"t":"2026-10-14T15:25:00Z","v":164490,"vw":3.714399},{"c":3.725,"h":3.73,"l":3.69,"n":711,"o":3.71,"t":"2026-10-14T15:30:00Z","v":230343,"vw":3.708459},{"c":3.7,"h":3.725,"l":3.675,"n":1153,"o":3.72,"t":"2026-10-14T15:35:00Z","v":362886,"vw":3.693516},{"c":3.68,"h":3.7,"l":3.68,"n":509,"o":3.695,"t":"2026-10-14T15:40:00Z","v":115932,"vw":3.686736},{"c":3.7,"h":3.72,"l":3.67,"n":489,"o":3.68,"t":"2026-10-14T15:45:00Z","v":166452,"vw":3.694497},{"c":3.685,"h":3.71,"l":3.68,"n":352,"o":3.7,"t":"2026-10-14T15:50:00Z","v":89587,"vw":3.690459},{"c":3.6585,"h":3.69,"l":3.645,"n":965,"o":3.685,"t":"2026-10-14T15:55:00Z","v":360134,"vw":3.657612},{"c":3.575,"h":3.65,"l":3.565,"n":1052,"o":3.65,"t":"2026-10-14T16:00:00Z","v":331849,"vw":3.595315},{"c":3.55,"h":3.58,"l":3.54,"n":854,"o":3.5701,"t":"2026-10-14T16:05:00Z","v":353491,"vw":3.56451},{"c":3.545,"h":3.565,"l":3.53,"n":1582,"o":3.54,"t":"2026-10-14T16:10:00Z","v":737919,"vw":3.547139},{"c":3.46,"h":3.56,"l":3.44,"n":4333,"o":3.545,"t":"2026-10-14T16:15:00Z","v":1410397,"vw":3.487566},{"c":3.47,"h":3.495,"l":3.44,"n":1100,"o":3.465,"t":"2026-10-14T16:20:00Z","v":490502,"vw":3.467397},{"c":3.495,"h":3.5,"l":3.46,"n":541,"o":3.4686,"t":"2026-10-14T16:25:00Z","v":125426,"vw":3.47851},{"c":3.5299,"h":3.53,"l":3.48,"n":662,"o":3.495,"t":"2026-10-14T16:30:00Z","v":286154,"vw":3.493736},{"c":3.555,"h":3.58,"l":3.525,"n":682,"o":3.525,"t":"2026-10-14T16:35:00Z","v":374553,"vw":3.557876},{"c":3.565,"h":3.57,"l":3.52,"n":496,"o":3.555,"t":"2026-10-14T16:40:00Z","v":140679,"vw":3.547171},{"c":3.5701,"h":3.595,"l":3.565,"n":347,"o":3.565,"t":"2026-10-14T16:45:00Z","v":111892,"vw":3.575211},{"c":3.545,"h":3.575,"l":3.52,"n":441,"o":3.575,"t":"2026-10-14T16:50:00Z","v":229219,"vw":3.540213},{"c":3.5577,"h":3.56,"l":3.5301,"n":219,"o":3.545,"t":"2026-10-14T16:55:00Z","v":43388,"vw":3.545446},{"c":3.595,"h":3.595,"l":3.555,"n":533,"o":3.5588,"t":"2026-10-14T17:00:00Z","v":157065,"vw":3.580554},{"c":3.575,"h":3.6,"l":3.575,"n":283,"o":3.595,"t":"2026-10-14T17:05:00Z","v":92944,"vw":3.584801},{"c":3.575,"h":3.58,"l":3.57,"n":134,"o":3.5797,"t":"2026-10-14T17:10:00Z","v":38283,"vw":3.57589},{"c":3.5599,"h":3.58,"l":3.555,"n":346,"o":3.575,"t":"2026-10-14T17:15:00Z","v":75857,"vw":3.562174},{"c":3.5752,"h":3.5781,"l":3.555,"n":250,"o":3.555,"t":"2026-10-14T17:20:00Z","v":47262,"vw":3.565751},{"c":3.565,"h":3.58,"l":3.56,"n":204,"o":3.57,"t":"2026-10-14T17:25:00Z","v":42936,"vw":3.569175},{"c":3.5886,"h":3.59,"l":3.565,"n":351,"o":3.565,"t":"2026-10-14T17:30:00Z","v":72597,"vw":3.581078},{"c":3.555,"h":3.5871,"l":3.5516,"n":294,"o":3.5871,"t":"2026-10-14T17:35:00Z","v":61455,"vw":3.565977},{"c":3.565,"h":3.57,"l":3.55,"n":173,"o":3.555,"t":"2026-10-14T17:40:00Z","v":45875,"vw":3.556313},{"c":3.54,"h":3.57,"l":3.54,"n":264,"o":3.57,"t":"2026-10-14T17:45:00Z","v":127272,"vw":3.552576},{"c":3.545,"h":3.5497,"l":3.53,"n":248,"o":3.545,"t":"2026-10-14T17:50:00Z","v":44555,"vw":3.538042},{"c":3.5586,"h":3.58,"l":3.545,"n":333,"o":3.5473,"t":"2026-10-14T17:55:00Z","v":75505,"vw":3.560757},{"c":3.58,"h":3.6,"l":3.54,"n":365,"o":3.555,"t":"2026-10-14T18:00:00Z","v":83776,"vw":3.56596},{"c":3.585,"h":3.5999,"l":3.575,"n":243,"o":3.5801,"t":"2026-10-14T18:05:00Z","v":87148,"vw":3.585346},{"c":3.545,"h":3.585,"l":3.5325,"n":710,"o":3.585,"t":"2026-10-14T18:10:00Z","v":187270,"vw":3.558152},{"c":3.535,"h":3.5482,"l":3.53,"n":309,"o":3.545,"t":"2026-10-14T18:15:00Z","v":80938,"vw":3.540326},{"c":3.55,"h":3.57,"l":3.53,"n":308,"o":3.54,"t":"2026-10-14T18:20:00Z","v":55453,"vw":3.550176},{"c":3.54,"h":3.555,"l":3.54,"n":146,"o":3.555,"t":"2026-10-14T18:25:00Z","v":30726,"vw":3.546522},{"c":3.5175,"h":3.54,"l":3.51,"n":288,"o":3.54,"t":"2026-10-14T18:30:00Z","v":76898,"vw":3.524207},{"c":3.5,"h":3.52,"l":3.5,"n":294,"o":3.515,"t":"2026-10-14T18:35:00Z","v":64700,"vw":3.511953},{"c":3.505,"h":3.52,"l":3.5,"n":315,"o":3.5,"t":"2026-10-14T18:40:00Z","v":76521,"vw":3.510169},{"c":3.525,"h":3.525,"l":3.5001,"n":358,"o":3.51,"t":"2026-10-14T18:45:00Z","v":105625,"vw":3.515778},{"c":3.545,"h":3.55,"l":3.52,"n":393,"o":3.525,"t":"2026-10-14T18:50:00Z","v":193771,"vw":3.537945},{"c":3.53,"h":3.55,"l":3.53,"n":344,"o":3.545,"t":"2026-10-14T18:55:00Z","v":101233,"vw":3.540426},{"c":3.515,"h":3.54,"l":3.51,"n":415,"o":3.53,"t":"2026-10-14T19:00:00Z","v":106820,"vw":3.529517},{"c":3.4701,"h":3.52,"l":3.44,"n":1122,"o":3.515,"t":"2026-10-14T19:05:00Z","v":521276,"vw":3.477864},{"c":3.495,"h":3.5,"l":3.475,"n":413,"o":3.475,"t":"2026-10-14T19:10:00Z","v":116100,"vw":3.487291},{"c":3.51,"h":3.51,"l":3.48,"n":432,"o":3.49,"t":"2026-10-14T19:15:00Z","v":126309,"vw":3.487754},{"c":3.505,"h":3.53,"l":3.505,"n":456,"o":3.51,"t":"2026-10-14T19:20:00Z","v":97343,"vw":3.516953},{"c":3.47,"h":3.51,"l":3.47,"n":446,"o":3.505,"t":"2026-10-14T19:25:00Z","v":134253,"vw":3.488926},{"c":3.445,"h":3.47,"l":3.44,"n":1136,"o":3.47,"t":"2026-10-14T19:30:00Z","v":357621,"vw":3.460202},{"c":3.43,"h":3.45,"l":3.43,"n":496,"o":3.445,"t":"2026-10-14T19:35:00Z","v":108545,"vw":3.442575},{"c":3.465,"h":3.48,"l":3.43,"n":961,"o":3.43,"t":"2026-10-14T19:40:00Z","v":270878,"vw":3.46007},{"c":3.425,"h":3.47,"l":3.42,"n":637,"o":3.465,"t":"2026-10-14T19:45:00Z","v":93472,"vw":3.439585},{"c":3.405,"h":3.43,"l":3.4,"n":1886,"o":3.425,"t":"2026-10-14T19:50:00Z","v":570269,"vw":3.416626},{"c":3.395,"h":3.405,"l":3.39,"n":2177,"o":3.4,"t":"2026-10-14T19:55:00Z","v":648639,"vw":3.395828},{"c":3.4207,"h":3.4387,"l":3.4,"n":64,"o":3.41,"t":"2026-10-14T20:00:00Z","v":583346,"vw":3.409884},{"c":3.42,"h":3.4388,"l":3.41,"n":13,"o":3.4388,"t":"2026-10-14T20:05:00Z","v":7232,"vw":3.41697},{"c":3.43,"h":3.4369,"l":3.42,"n":29,"o":3.43,"t":"2026-10-14T20:10:00Z","v":9491,"vw":3.423303},{"c":3.4299,"h":3.43,"l":3.425,"n":17,"o":3.43,"t":"2026-10-14T20:15:00Z","v":14122,"vw":3.429624},{"c":3.43,"h":3.45,"l":3.4295,"n":33,"o":3.43,"t":"2026-10-14T20:20:00Z","v":70914,"vw":3.435828},{"c":3.4974,"h":3.4974,"l":3.45,"n":9,"o":3.4856,"t":"2026-10-14T20:25:00Z","v":12472,"vw":3.490329},{"c":3.4792,"h":3.49,"l":3.476,"n":7,"o":3.48,"t":"2026-10-14T20:30:00Z","v":3314,"vw":3.485549},{"c":3.46,"h":3.4799,"l":3.46,"n":9,"o":3.4791,"t":"2026-10-14T20:35:00Z","v":32622,"vw":3.479162},{"c":3.49,"h":3.4976,"l":3.48,"n":7,"o":3.4976,"t":"2026-10-14T20:40:00Z","v":1569,"vw":3.489476},{"c":3.5,"h":3.5,"l":3.46,"n":12,"o":3.46,"t":"2026-10-14T20:45:00Z","v":4025,"vw":3.480219},{"c":3.46,"h":3.48,"l":3.44,"n":14,"o":3.48,"t":"2026-10-14T20:50:00Z","v":18499,"vw":3.458295},{"c":3.488,"h":3.4936,"l":3.488,"n":3,"o":3.4936,"t":"2026-10-14T20:55:00Z","v":615,"vw":3.4908},{"c":3.4923,"h":3.5,"l":3.48,"n":10,"o":3.48,"t":"2026-10-14T21:00:00Z","v":1423,"vw":3.492538},{"c":3.4403,"h":3.45,"l":3.44,"n":10,"o":3.45,"t":"2026-10-14T21:05:00Z","v":4230,"vw":3.449089},{"c":3.44,"h":3.4499,"l":3.44,"n":7,"o":3.4499,"t":"2026-10-14T21:10:00Z","v":3605,"vw":3.440826},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-14T21:15:00Z","v":142,"vw":3.45},{"c":3.4498,"h":3.4498,"l":3.4402,"n":5,"o":3.4402,"t":"2026-10-14T21:20:00Z","v":3242,"vw":3.449351},{"c":3.56,"h":3.64,"l":3.44,"n":60,"o":3.44,"t":"2026-10-14T21:25:00Z","v":36895,"vw":3.547546},{"c":3.5639,"h":3.5639,"l":3.54,"n":12,"o":3.55,"t":"2026-10-14T21:30:00Z","v":7570,"vw":3.556331},{"c":3.6,"h":3.62,"l":3.53,"n":16,"o":3.57,"t":"2026-10-14T21:35:00Z","v":11731,"vw":3.575173},{"c":3.57,"h":3.5907,"l":3.57,"n":5,"o":3.5907,"t":"2026-10-14T21:40:00Z","v":453,"vw":3.585944},{"c":3.5546,"h":3.5763,"l":3.54,"n":10,"o":3.54,"t":"2026-10-14T21:45:00Z","v":5681,"vw":3.559749},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-14T21:50:00Z","v":100,"vw":3.57},{"c":3.5937,"h":3.6,"l":3.53,"n":38,"o":3.5754,"t":"2026-10-14T21:55:00Z","v":19998,"vw":3.554561},{"c":3.5901,"h":3.5998,"l":3.59,"n":16,"o":3.5977,"t":"2026-10-14T22:00:00Z","v":9238,"vw":3.591385},{"c":3.55,"h":3.5938,"l":3.55,"n":28,"o":3.59,"t":"2026-10-14T22:05:00Z","v":4196,"vw":3.570554},{"c":3.59,"h":3.59,"l":3.55,"n":3,"o":3.55,"t":"2026-10-14T22:10:00Z","v":321,"vw":3.5708},{"c":3.58,"h":3.5899,"l":3.57,"n":10,"o":3.5899,"t":"2026-10-14T22:15:00Z","v":3047,"vw":3.578392},{"c":3.55,"h":3.55,"l":3.55,"n":4,"o":3.55,"t":"2026-10-14T22:20:00Z","v":1132,"vw":3.55},{"c":3.55,"h":3.56,"l":3.55,"n":3,"o":3.56,"t":"2026-10-14T22:30:00Z","v":10121,"vw":3.5599},{"c":3.56,"h":3.58,"l":3.55,"n":5,"o":3.55,"t":"2026-10-14T22:35:00Z","v":3388,"vw":3.560479},{"c":3.5577,"h":3.6,"l":3.55,"n":9,"o":3.6,"t":"2026-10-14T22:40:00Z","v":3675,"vw":3.57313},{"c":3.52,"h":3.6,"l":3.5,"n":24,"o":3.555,"t":"2026-10-14T22:45:00Z","v":26306,"vw":3.523718},{"c":3.58,"h":3.58,"l":3.51,"n":5,"o":3.51,"t":"2026-10-14T22:50:00Z","v":2198,"vw":3.526373},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-14T22:55:00Z","v":100,"vw":3.58},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-14T23:00:00Z","v":200,"vw":3.54},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-14T23:05:00Z","v":700,"vw":3.55},{"c":3.58,"h":3.6,"l":3.5508,"n":6,"o":3.5508,"t":"2026-10-14T23:10:00Z","v":720,"vw":3.571908},{"c":3.5841,"h":3.5841,"l":3.55,"n":11,"o":3.55,"t":"2026-10-14T23:15:00Z","v":2105,"vw":3.555725},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-14T23:20:00Z","v":369,"vw":3.58},{"c":3.5696,"h":3.5696,"l":3.5696,"n":2,"o":3.5696,"t":"2026-10-14T23:25:00Z","v":500,"vw":3.5696},{"c":3.55,"h":3.5791,"l":3.55,"n":17,"o":3.5509,"t":"2026-10-14T23:30:00Z","v":4782,"vw":3.561745},{"c":3.51,"h":3.57,"l":3.5,"n":20,"o":3.5692,"t":"2026-10-14T23:35:00Z","v":8360,"vw":3.520885},{"c":3.5201,"h":3.5201,"l":3.51,"n":5,"o":3.5109,"t":"2026-10-14T23:40:00Z","v":401,"vw":3.51525},{"c":3.55,"h":3.55,"l":3.52,"n":11,"o":3.52,"t":"2026-10-14T23:45:00Z","v":4928,"vw":3.530695},{"c":3.54,"h":3.5415,"l":3.54,"n":3,"o":3.5415,"t":"2026-10-14T23:50:00Z","v":311,"vw":3.541},{"c":3.5,"h":3.54,"l":3.4993,"n":33,"o":3.54,"t":"2026-10-14T23:55:00Z","v":12992,"vw":3.523381},{"c":3.35,"h":3.5,"l":3.34,"n":144,"o":3.47,"t":"2026-10-15T08:00:00Z","v":27455,"vw":3.437092},{"c":3.4,"h":3.43,"l":3.4,"n":8,"o":3.4,"t":"2026-10-15T08:05:00Z","v":1976,"vw":3.41031},{"c":3.4468,"h":3.4468,"l":3.41,"n":3,"o":3.41,"t":"2026-10-15T08:10:00Z","v":2695,"vw":3.412663},{"c":3.37,"h":3.42,"l":3.37,"n":14,"o":3.42,"t":"2026-10-15T08:20:00Z","v":13290,"vw":3.404908},{"c":3.3707,"h":3.3707,"l":3.3707,"n":1,"o":3.3707,"t":"2026-10-15T08:25:00Z","v":696,"vw":3.3707},{"c":3.39,"h":3.4,"l":3.39,"n":7,"o":3.4,"t":"2026-10-15T08:35:00Z","v":838,"vw":3.392857},{"c":3.39,"h":3.39,"l":3.39,"n":8,"o":3.39,"t":"2026-10-15T08:45:00Z","v":547,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-15T08:55:00Z","v":1235,"vw":3.39},{"c":3.39,"h":3.4,"l":3.39,"n":10,"o":3.4,"t":"2026-10-15T09:05:00Z","v":1700,"vw":3.399388},{"c":3.4,"h":3.4,"l":3.39,"n":4,"o":3.39,"t":"2026-10-15T09:10:00Z","v":882,"vw":3.394523},{"c":3.3998,"h":3.4,"l":3.3904,"n":5,"o":3.3996,"t":"2026-10-15T09:15:00Z","v":6454,"vw":3.397244},{"c":3.4,"h":3.4,"l":3.4,"n":17,"o":3.4,"t":"2026-10-15T09:20:00Z","v":21801,"vw":3.4},{"c":3.381,"h":3.39,"l":3.381,"n":9,"o":3.39,"t":"2026-10-15T09:35:00Z","v":1267,"vw":3.38517},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-15T09:45:00Z","v":3000,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-15T09:55:00Z","v":150,"vw":3.38},{"c":3.36,"h":3.39,"l":3.36,"n":103,"o":3.39,"t":"2026-10-15T10:00:00Z","v":42393,"vw":3.374363},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-10-15T10:05:00Z","v":1212,"vw":3.36},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-15T10:10:00Z","v":148,"vw":3.38},{"c":3.3607,"h":3.3607,"l":3.3607,"n":1,"o":3.3607,"t":"2026-10-15T10:20:00Z","v":350,"vw":3.3607},{"c":3.375,"h":3.375,"l":3.375,"n":1,"o":3.375,"t":"2026-10-15T10:35:00Z","v":100,"vw":3.375},{"c":3.3898,"h":3.4,"l":3.35,"n":32,"o":3.35,"t":"2026-10-15T10:45:00Z","v":60715,"vw":3.386731},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-10-15T10:55:00Z","v":1227,"vw":3.39},{"c":3.3903,"h":3.4,"l":3.3818,"n":29,"o":3.39,"t":"2026-10-15T11:00:00Z","v":36383,"vw":3.391969},{"c":3.39,"h":3.39,"l":3.38,"n":37,"o":3.39,"t":"2026-10-15T11:05:00Z","v":9643,"vw":3.389508},{"c":3.39,"h":3.39,"l":3.38,"n":29,"o":3.38,"t":"2026-10-15T11:10:00Z","v":61783,"vw":3.382891},{"c":3.3864,"h":3.3864,"l":3.3864,"n":2,"o":3.3864,"t":"2026-10-15T11:20:00Z","v":106,"vw":3.3864},{"c":3.3909,"h":3.3909,"l":3.38,"n":13,"o":3.3844,"t":"2026-10-15T11:25:00Z","v":2889,"vw":3.389318},{"c":3.3992,"h":3.4,"l":3.39,"n":215,"o":3.3915,"t":"2026-10-15T11:30:00Z","v":40118,"vw":3.399401},{"c":3.39,"h":3.4,"l":3.39,"n":12,"o":3.39,"t":"2026-10-15T11:35:00Z","v":4175,"vw":3.390458},{"c":3.384,"h":3.4,"l":3.384,"n":8,"o":3.4,"t":"2026-10-15T11:40:00Z","v":4049,"vw":3.396907},{"c":3.4,"h":3.4,"l":3.4,"n":4,"o":3.4,"t":"2026-10-15T11:45:00Z","v":2230,"vw":3.4},{"c":3.395,"h":3.4,"l":3.395,"n":11,"o":3.4,"t":"2026-10-15T11:50:00Z","v":897,"vw":3.398127},{"c":3.3824,"h":3.3824,"l":3.38,"n":9,"o":3.38,"t":"2026-10-15T11:55:00Z","v":11100,"vw":3.381966},{"c":3.4,"h":3.4,"l":3.38,"n":5,"o":3.39,"t":"2026-10-15T12:00:00Z","v":2311,"vw":3.39214},{"c":3.39,"h":3.39,"l":3.381,"n":13,"o":3.39,"t":"2026-10-15T12:05:00Z","v":5997,"vw":3.389838},{"c":3.3899,"h":3.39,"l":3.38,"n":25,"o":3.3885,"t":"2026-10-15T12:10:00Z","v":31844,"vw":3.380883},{"c":3.3901,"h":3.3901,"l":3.3901,"n":1,"o":3.3901,"t":"2026-10-15T12:15:00Z","v":18000,"vw":3.3901},{"c":3.3997,"h":3.4,"l":3.3903,"n":3,"o":3.3903,"t":"2026-10-15T12:20:00Z","v":1300,"vw":3.392515},{"c":3.4,"h":3.4,"l":3.3999,"n":4,"o":3.4,"t":"2026-10-15T12:25:00Z","v":870,"vw":3.399977},{"c":3.4,"h":3.4,"l":3.38,"n":13,"o":3.39,"t":"2026-10-15T12:30:00Z","v":12761,"vw":3.380669},{"c":3.38,"h":3.3969,"l":3.38,"n":31,"o":3.3969,"t":"2026-10-15T12:35:00Z","v":39289,"vw":3.38067},{"c":3.3155,"h":3.38,"l":3.3155,"n":138,"o":3.38,"t":"2026-10-15T12:40:00Z","v":51371,"vw":3.357405},{"c":3.31,"h":3.35,"l":3.31,"n":20,"o":3.3333,"t":"2026-10-15T12:45:00Z","v":22621,"vw":3.318503},{"c":3.3172,"h":3.3454,"l":3.3172,"n":96,"o":3.3188,"t":"2026-10-15T12:50:00Z","v":19212,"vw":3.325142},{"c":3.3364,"h":3.34,"l":3.3,"n":43,"o":3.3172,"t":"2026-10-15T12:55:00Z","v":34407,"vw":3.307657},{"c":3.3372,"h":3.3372,"l":3.32,"n":7,"o":3.32,"t":"2026-10-15T13:00:00Z","v":2190,"vw":3.336381},{"c":3.33,"h":3.3395,"l":3.33,"n":8,"o":3.33,"t":"2026-10-15T13:05:00Z","v":1768,"vw":3.330538},{"c":3.3146,"h":3.3149,"l":3.3108,"n":8,"o":3.3149,"t":"2026-10-15T13:10:00Z","v":1213,"vw":3.314271},{"c":3.32,"h":3.32,"l":3.32,"n":7,"o":3.32,"t":"2026-10-15T13:15:00Z","v":1516,"vw":3.32},{"c":3.3,"h":3.32,"l":3.3,"n":29,"o":3.31,"t":"2026-10-15T13:20:00Z","v":10874,"vw":3.304398},{"c":3.33,"h":3.34,"l":3.3,"n":58,"o":3.3,"t":"2026-10-15T13:25:00Z","v":22902,"vw":3.330609},{"c":3.28,"h":3.39,"l":3.2701,"n":1192,"o":3.33,"t":"2026-10-15T13:30:00Z","v":611603,"vw":3.317344},{"c":3.405,"h":3.41,"l":3.2674,"n":803,"o":3.28,"t":"2026-10-15T13:35:00Z","v":351355,"vw":3.335511},{"c":3.325,"h":3.405,"l":3.305,"n":699,"o":3.405,"t":"2026-10-15T13:40:00Z","v":307259,"vw":3.338904},{"c":3.315,"h":3.3355,"l":3.285,"n":768,"o":3.325,"t":"2026-10-15T13:45:00Z","v":204427,"vw":3.315738},{"c":3.206,"h":3.3189,"l":3.2,"n":795,"o":3.315,"t":"2026-10-15T13:50:00Z","v":266007,"vw":3.24934},{"c":3.1615,"h":3.2,"l":3.15,"n":1025,"o":3.2,"t":"2026-10-15T13:55:00Z","v":398815,"vw":3.178856},{"c":3.22,"h":3.24,"l":3.125,"n":1389,"o":3.16,"t":"2026-10-15T14:00:00Z","v":357866,"vw":3.165074},{"c":3.265,"h":3.28,"l":3.205,"n":595,"o":3.215,"t":"2026-10-15T14:05:00Z","v":177152,"vw":3.258907},{"c":3.24,"h":3.295,"l":3.23,"n":625,"o":3.27,"t":"2026-10-15T14:10:00Z","v":120785,"vw":3.257786},{"c":3.225,"h":3.2399,"l":3.195,"n":766,"o":3.235,"t":"2026-10-15T14:15:00Z","v":234614,"vw":3.213248},{"c":3.2487,"h":3.2684,"l":3.225,"n":516,"o":3.225,"t":"2026-10-15T14:20:00Z","v":183221,"vw":3.249284},{"c":3.23,"h":3.25,"l":3.23,"n":481,"o":3.245,"t":"2026-10-15T14:25:00Z","v":120610,"vw":3.237942},{"c":3.245,"h":3.25,"l":3.2,"n":399,"o":3.225,"t":"2026-10-15T14:30:00Z","v":87423,"vw":3.216847},{"c":3.28,"h":3.29,"l":3.235,"n":493,"o":3.245,"t":"2026-10-15T14:35:00Z","v":103047,"vw":3.261521},{"c":3.315,"h":3.33,"l":3.26,"n":665,"o":3.2769,"t":"2026-10-15T14:40:00Z","v":209500,"vw":3.298465},{"c":3.295,"h":3.32,"l":3.29,"n":447,"o":3.315,"t":"2026-10-15T14:45:00Z","v":73338,"vw":3.303094},{"c":3.305,"h":3.31,"l":3.285,"n":581,"o":3.29,"t":"2026-10-15T14:50:00Z","v":138379,"vw":3.290817},{"c":3.325,"h":3.34,"l":3.304,"n":536,"o":3.31,"t":"2026-10-15T14:55:00Z","v":136334,"vw":3.320076},{"c":3.345,"h":3.35,"l":3.3001,"n":856,"o":3.32,"t":"2026-10-15T15:00:00Z","v":274390,"vw":3.328205},{"c":3.33,"h":3.36,"l":3.3,"n":1039,"o":3.3446,"t":"2026-10-15T15:05:00Z","v":445216,"vw":3.339653},{"c":3.335,"h":3.3477,"l":3.31,"n":508,"o":3.33,"t":"2026-10-15T15:10:00Z","v":122516,"vw":3.327743},{"c":3.325,"h":3.355,"l":3.32,"n":562,"o":3.3383,"t":"2026-10-15T15:15:00Z","v":149144,"vw":3.335699},{"c":3.285,"h":3.33,"l":3.28,"n":563,"o":3.325,"t":"2026-10-15T15:20:00Z","v":126035,"vw":3.302234},{"c":3.2736,"h":3.29,"l":3.271,"n":527,"o":3.285,"t":"2026-10-15T15:25:00Z","v":97098,"vw":3.281285},{"c":3.265,"h":3.28,"l":3.255,"n":463,"o":3.275,"t":"2026-10-15T15:30:00Z","v":104945,"vw":3.26672},{"c":3.28,"h":3.2977,"l":3.265,"n":432,"o":3.2699,"t":"2026-10-15T15:35:00Z","v":134225,"vw":3.286445},{"c":3.265,"h":3.29,"l":3.26,"n":358,"o":3.285,"t":"2026-10-15T15:40:00Z","v":81608,"vw":3.275479},{"c":3.245,"h":3.265,"l":3.24,"n":401,"o":3.265,"t":"2026-10-15T15:45:00Z","v":69832,"vw":3.247503},{"c":3.245,"h":3.26,"l":3.245,"n":417,"o":3.245,"t":"2026-10-15T15:50:00Z","v":65866,"vw":3.252177},{"c":3.28,"h":3.28,"l":3.235,"n":475,"o":3.25,"t":"2026-10-15T15:55:00Z","v":90332,"vw":3.253317},{"c":3.275,"h":3.3,"l":3.27,"n":373,"o":3.275,"t":"2026-10-15T16:00:00Z","v":76951,"vw":3.284701},{"c":3.32,"h":3.325,"l":3.265,"n":607,"o":3.275,"t":"2026-10-15T16:05:00Z","v":123620,"vw":3.298541},{"c":3.305,"h":3.33,"l":3.3,"n":370,"o":3.315,"t":"2026-10-15T16:10:00Z","v":105762,"vw":3.317757},{"c":3.295,"h":3.31,"l":3.2901,"n":375,"o":3.305,"t":"2026-10-15T16:15:00Z","v":90835,"vw":3.299193},{"c":3.2777,"h":3.3,"l":3.275,"n":435,"o":3.295,"t":"2026-10-15T16:20:00Z","v":99731,"vw":3.290623},{"c":3.26,"h":3.275,"l":3.255,"n":262,"o":3.275,"t":"2026-10-15T16:25:00Z","v":44774,"vw":3.262229},{"c":3.265,"h":3.27,"l":3.25,"n":389,"o":3.265,"t":"2026-10-15T16:30:00Z","v":66235,"vw":3.259594},{"c":3.28,"h":3.3,"l":3.27,"n":388,"o":3.27,"t":"2026-10-15T16:35:00Z","v":71504,"vw":3.285039},{"c":3.3099,"h":3.31,"l":3.28,"n":323,"o":3.28,"t":"2026-10-15T16:40:00Z","v":59271,"vw":3.294966},{"c":3.305,"h":3.33,"l":3.2911,"n":385,"o":3.31,"t":"2026-10-15T16:45:00Z","v":100870,"vw":3.309048},{"c":3.285,"h":3.305,"l":3.28,"n":254,"o":3.305,"t":"2026-10-15T16:50:00Z","v":38769,"vw":3.29043},{"c":3.285,"h":3.29,"l":3.28,"n":290,"o":3.29,"t":"2026-10-15T16:55:00Z","v":66968,"vw":3.286732},{"c":3.315,"h":3.315,"l":3.28,"n":531,"o":3.285,"t":"2026-10-15T17:00:00Z","v":92952,"vw":3.295368},{"c":3.35,"h":3.35,"l":3.315,"n":435,"o":3.32,"t":"2026-10-15T17:05:00Z","v":119490,"vw":3.331989},{"c":3.35,"h":3.35,"l":3.34,"n":264,"o":3.345,"t":"2026-10-15T17:10:00Z","v":77585,"vw":3.345581},{"c":3.375,"h":3.38,"l":3.345,"n":405,"o":3.345,"t":"2026-10-15T17:15:00Z","v":101309,"vw":3.365415},{"c":3.365,"h":3.3786,"l":3.36,"n":313,"o":3.375,"t":"2026-10-15T17:20:00Z","v":72618,"vw":3.369074},{"c":3.365,"h":3.365,"l":3.3522,"n":379,"o":3.365,"t":"2026-10-15T17:25:00Z","v":64305,"vw":3.360715},{"c":3.365,"h":3.37,"l":3.35,"n":376,"o":3.36,"t":"2026-10-15T17:30:00Z","v":76139,"vw":3.360037},{"c":3.395,"h":3.4,"l":3.36,"n":529,"o":3.365,"t":"2026-10-15T17:35:00Z","v":99326,"vw":3.378869},{"c":3.365,"h":3.41,"l":3.365,"n":627,"o":3.4,"t":"2026-10-15T17:40:00Z","v":171549,"vw":3.391637},{"c":3.365,"h":3.3861,"l":3.36,"n":521,"o":3.37,"t":"2026-10-15T17:45:00Z","v":192017,"vw":3.373308},{"c":3.375,"h":3.38,"l":3.36,"n":253,"o":3.365,"t":"2026-10-15T17:50:00Z","v":53804,"vw":3.373639},{"c":3.4,"h":3.41,"l":3.3741,"n":460,"o":3.3741,"t":"2026-10-15T17:55:00Z","v":105404,"vw":3.39561},{"c":3.385,"h":3.4,"l":3.38,"n":270,"o":3.395,"t":"2026-10-15T18:00:00Z","v":56483,"vw":3.390723},{"c":3.375,"h":3.395,"l":3.365,"n":521,"o":3.385,"t":"2026-10-15T18:05:00Z","v":136923,"vw":3.381127},{"c":3.365,"h":3.38,"l":3.36,"n":306,"o":3.375,"t":"2026-10-15T18:10:00Z","v":84293,"vw":3.371659},{"c":3.36,"h":3.375,"l":3.35,"n":338,"o":3.36,"t":"2026-10-15T18:15:00Z","v":90279,"vw":3.362964},{"c":3.355,"h":3.36,"l":3.35,"n":257,"o":3.355,"t":"2026-10-15T18:20:00Z","v":78078,"vw":3.353234},{"c":3.315,"h":3.36,"l":3.31,"n":420,"o":3.36,"t":"2026-10-15T18:25:00Z","v":130968,"vw":3.338088},{"c":3.315,"h":3.325,"l":3.305,"n":452,"o":3.315,"t":"2026-10-15T18:30:00Z","v":120653,"vw":3.314973},{"c":3.335,"h":3.34,"l":3.315,"n":343,"o":3.315,"t":"2026-10-15T18:35:00Z","v":96693,"vw":3.326315},{"c":3.36,"h":3.3687,"l":3.335,"n":322,"o":3.335,"t":"2026-10-15T18:40:00Z","v":67026,"vw":3.34827},{"c":3.355,"h":3.37,"l":3.355,"n":286,"o":3.365,"t":"2026-10-15T18:45:00Z","v":113021,"vw":3.362156},{"c":3.335,"h":3.365,"l":3.335,"n":399,"o":3.355,"t":"2026-10-15T18:50:00Z","v":124961,"vw":3.352509},{"c":3.335,"h":3.347,"l":3.335,"n":490,"o":3.335,"t":"2026-10-15T18:55:00Z","v":155556,"vw":3.34061},{"c":3.395,"h":3.4,"l":3.335,"n":1003,"o":3.34,"t":"2026-10-15T19:00:00Z","v":314621,"vw":3.382531},{"c":3.385,"h":3.405,"l":3.38,"n":355,"o":3.395,"t":"2026-10-15T19:05:00Z","v":103701,"vw":3.394958},{"c":3.4,"h":3.405,"l":3.385,"n":640,"o":3.385,"t":"2026-10-15T19:10:00Z","v":149239,"vw":3.396855},{"c":3.405,"h":3.41,"l":3.39,"n":525,"o":3.4,"t":"2026-10-15T19:15:00Z","v":170831,"vw":3.403367},{"c":3.405,"h":3.415,"l":3.395,"n":873,"o":3.405,"t":"2026-10-15T19:20:00Z","v":311379,"vw":3.408128},{"c":3.375,"h":3.42,"l":3.375,"n":674,"o":3.405,"t":"2026-10-15T19:25:00Z","v":219559,"vw":3.406338},{"c":3.355,"h":3.38,"l":3.35,"n":641,"o":3.38,"t":"2026-10-15T19:30:00Z","v":141619,"vw":3.360046},{"c":3.365,"h":3.375,"l":3.345,"n":1074,"o":3.3501,"t":"2026-10-15T19:35:00Z","v":248676,"vw":3.362517},{"c":3.365,"h":3.385,"l":3.35,"n":772,"o":3.365,"t":"2026-10-15T19:40:00Z","v":143935,"vw":3.367478},{"c":3.355,"h":3.37,"l":3.35,"n":1044,"o":3.365,"t":"2026-10-15T19:45:00Z","v":284552,"vw":3.360824},{"c":3.365,"h":3.38,"l":3.3425,"n":1677,"o":3.36,"t":"2026-10-15T19:50:00Z","v":501424,"vw":3.361606},{"c":3.325,"h":3.366682,"l":3.32,"n":2646,"o":3.365,"t":"2026-10-15T19:55:00Z","v":880676,"vw":3.334018},{"c":3.4138,"h":3.4297,"l":3.33,"n":47,"o":3.33,"t":"2026-10-15T20:00:00Z","v":855972,"vw":3.340868},{"c":3.41,"h":3.43,"l":3.3511,"n":13,"o":3.3624,"t":"2026-10-15T20:05:00Z","v":5115,"vw":3.403817},{"c":3.42,"h":3.43,"l":3.36,"n":25,"o":3.4,"t":"2026-10-15T20:10:00Z","v":19988,"vw":3.410302},{"c":3.4158,"h":3.42,"l":3.4157,"n":12,"o":3.42,"t":"2026-10-15T20:15:00Z","v":1321,"vw":3.416484},{"c":3.408,"h":3.408,"l":3.4,"n":4,"o":3.4,"t":"2026-10-15T20:20:00Z","v":607,"vw":3.406667},{"c":3.41,"h":3.41,"l":3.4078,"n":4,"o":3.41,"t":"2026-10-15T20:30:00Z","v":825,"vw":3.409333},{"c":3.48,"h":3.48,"l":3.39,"n":68,"o":3.4,"t":"2026-10-15T20:35:00Z","v":102355,"vw":3.462457},{"c":3.45,"h":3.489,"l":3.45,"n":10,"o":3.489,"t":"2026-10-15T20:40:00Z","v":1880,"vw":3.452167},{"c":3.44,"h":3.45,"l":3.44,"n":6,"o":3.4462,"t":"2026-10-15T20:45:00Z","v":460,"vw":3.4456},{"c":3.4401,"h":3.47,"l":3.4401,"n":6,"o":3.46,"t":"2026-10-15T20:50:00Z","v":1456,"vw":3.449767},{"c":3.4712,"h":3.48,"l":3.4032,"n":12,"o":3.48,"t":"2026-10-15T20:55:00Z","v":26098,"vw":3.448964},{"c":3.46,"h":3.476,"l":3.4,"n":10,"o":3.476,"t":"2026-10-15T21:00:00Z","v":14861,"vw":3.429229},{"c":3.41,"h":3.46,"l":3.41,"n":8,"o":3.41,"t":"2026-10-15T21:05:00Z","v":653,"vw":3.418417},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-15T21:10:00Z","v":1654,"vw":3.45},{"c":3.4113,"h":3.45,"l":3.4113,"n":8,"o":3.45,"t":"2026-10-15T21:15:00Z","v":1759,"vw":3.415986},{"c":3.41,"h":3.4438,"l":3.41,"n":5,"o":3.4438,"t":"2026-10-15T21:20:00Z","v":514,"vw":3.428744},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-15T21:25:00Z","v":200,"vw":3.44},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-15T21:30:00Z","v":579,"vw":3.45},{"c":3.4463,"h":3.45,"l":3.4463,"n":3,"o":3.45,"t":"2026-10-15T21:35:00Z","v":626,"vw":3.44926},{"c":3.45,"h":3.45,"l":3.44,"n":6,"o":3.44,"t":"2026-10-15T21:40:00Z","v":1481,"vw":3.449286},{"c":3.4632,"h":3.48,"l":3.46,"n":15,"o":3.47,"t":"2026-10-15T21:45:00Z","v":6435,"vw":3.473002},{"c":3.4597,"h":3.47,"l":3.45,"n":6,"o":3.47,"t":"2026-10-15T21:50:00Z","v":846,"vw":3.460117},{"c":3.46,"h":3.46,"l":3.4595,"n":8,"o":3.4597,"t":"2026-10-15T21:55:00Z","v":1368,"vw":3.459844},{"c":3.48,"h":3.48,"l":3.4586,"n":19,"o":3.4586,"t":"2026-10-15T22:05:00Z","v":18850,"vw":3.477407},{"c":3.49,"h":3.49,"l":3.48,"n":9,"o":3.4883,"t":"2026-10-15T22:10:00Z","v":1185,"vw":3.484289},{"c":3.5,"h":3.5,"l":3.49,"n":4,"o":3.49,"t":"2026-10-15T22:15:00Z","v":2000,"vw":3.499015},{"c":3.48,"h":3.4997,"l":3.48,"n":10,"o":3.4997,"t":"2026-10-15T22:20:00Z","v":2086,"vw":3.495621},{"c":3.48,"h":3.48,"l":3.46,"n":3,"o":3.46,"t":"2026-10-15T22:25:00Z","v":2750,"vw":3.461818},{"c":3.5,"h":3.5,"l":3.49,"n":8,"o":3.4999,"t":"2026-10-15T22:35:00Z","v":18428,"vw":3.499878},{"c":3.4996,"h":3.5,"l":3.49,"n":6,"o":3.49,"t":"2026-10-15T22:40:00Z","v":11733,"vw":3.499739},{"c":3.53,"h":3.53,"l":3.5,"n":30,"o":3.5,"t":"2026-10-15T22:45:00Z","v":14641,"vw":3.515507},{"c":3.53,"h":3.5377,"l":3.52,"n":27,"o":3.5231,"t":"2026-10-15T22:50:00Z","v":7581,"vw":3.526003},{"c":3.54,"h":3.54,"l":3.53,"n":17,"o":3.54,"t":"2026-10-15T22:55:00Z","v":29042,"vw":3.539526},{"c":3.5981,"h":3.5981,"l":3.56,"n":52,"o":3.58,"t":"2026-10-15T23:00:00Z","v":61319,"vw":3.581693},{"c":3.6,"h":3.6,"l":3.59,"n":17,"o":3.5992,"t":"2026-10-15T23:05:00Z","v":3755,"vw":3.599243},{"c":3.62,"h":3.62,"l":3.56,"n":24,"o":3.5794,"t":"2026-10-15T23:10:00Z","v":7501,"vw":3.595739},{"c":3.5919,"h":3.5919,"l":3.5919,"n":3,"o":3.5919,"t":"2026-10-15T23:15:00Z","v":435,"vw":3.5919},{"c":3.5,"h":3.5781,"l":3.5,"n":12,"o":3.5781,"t":"2026-10-15T23:20:00Z","v":5299,"vw":3.570276},{"c":3.55,"h":3.5676,"l":3.525,"n":7,"o":3.5676,"t":"2026-10-15T23:25:00Z","v":1274,"vw":3.548167},{"c":3.5434,"h":3.5438,"l":3.51,"n":5,"o":3.51,"t":"2026-10-15T23:30:00Z","v":639,"vw":3.533408},{"c":3.5434,"h":3.5434,"l":3.5434,"n":1,"o":3.5434,"t":"2026-10-15T23:40:00Z","v":150,"vw":3.5434},{"c":3.5001,"h":3.5001,"l":3.5001,"n":3,"o":3.5001,"t":"2026-10-15T23:45:00Z","v":1040,"vw":3.5001},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-15T23:50:00Z","v":125,"vw":3.51},{"c":3.5699,"h":3.5699,"l":3.53,"n":9,"o":3.54,"t":"2026-10-15T23:55:00Z","v":3082,"vw":3.550624},{"c":3.56,"h":3.6012,"l":3.52,"n":107,"o":3.52,"t":"2026-10-16T08:00:00Z","v":9329,"vw":3.573122},{"c":3.5,"h":3.51,"l":3.5,"n":9,"o":3.51,"t":"2026-10-16T08:05:00Z","v":1000,"vw":3.503079},{"c":3.55,"h":3.55,"l":3.55,"n":4,"o":3.55,"t":"2026-10-16T08:10:00Z","v":2418,"vw":3.55},{"c":3.5,"h":3.51,"l":3.5,"n":34,"o":3.51,"t":"2026-10-16T08:25:00Z","v":3887,"vw":3.50971},{"c":3.5,"h":3.5,"l":3.5,"n":9,"o":3.5,"t":"2026-10-16T08:35:00Z","v":2047,"vw":3.5},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-10-16T08:55:00Z","v":1059,"vw":3.54},{"c":3.5368,"h":3.54,"l":3.53,"n":3,"o":3.53,"t":"2026-10-16T09:00:00Z","v":680,"vw":3.53352},{"c":3.5293,"h":3.5293,"l":3.5237,"n":4,"o":3.5237,"t":"2026-10-16T09:10:00Z","v":371,"vw":3.5269},{"c":3.5007,"h":3.5007,"l":3.5007,"n":1,"o":3.5007,"t":"2026-10-16T09:25:00Z","v":375,"vw":3.5007},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-16T10:00:00Z","v":667,"vw":3.51},{"c":3.525,"h":3.525,"l":3.525,"n":3,"o":3.525,"t":"2026-10-16T10:15:00Z","v":216,"vw":3.525},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-16T10:20:00Z","v":200,"vw":3.53},{"c":3.5,"h":3.5,"l":3.5,"n":4,"o":3.5,"t":"2026-10-16T10:30:00Z","v":230,"vw":3.5},{"c":3.46,"h":3.54,"l":3.46,"n":76,"o":3.52,"t":"2026-10-16T11:00:00Z","v":31609,"vw":3.505028},{"c":3.45,"h":3.4632,"l":3.45,"n":11,"o":3.4632,"t":"2026-10-16T11:05:00Z","v":1409,"vw":3.454247},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-16T11:10:00Z","v":100,"vw":3.46},{"c":3.46,"h":3.46,"l":3.46,"n":11,"o":3.46,"t":"2026-10-16T11:15:00Z","v":1105,"vw":3.46},{"c":3.46,"h":3.46,"l":3.42,"n":6,"o":3.42,"t":"2026-10-16T11:20:00Z","v":1412,"vw":3.445097},{"c":3.43,"h":3.44,"l":3.43,"n":11,"o":3.44,"t":"2026-10-16T11:25:00Z","v":2554,"vw":3.431997},{"c":3.43,"h":3.43,"l":3.42,"n":4,"o":3.43,"t":"2026-10-16T11:30:00Z","v":1469,"vw":3.428509},{"c":3.43,"h":3.43,"l":3.43,"n":3,"o":3.43,"t":"2026-10-16T11:35:00Z","v":3511,"vw":3.43},{"c":3.45,"h":3.459,"l":3.42,"n":12,"o":3.45,"t":"2026-10-16T11:45:00Z","v":2271,"vw":3.447903},{"c":3.4699,"h":3.4796,"l":3.46,"n":4,"o":3.46,"t":"2026-10-16T11:50:00Z","v":4155,"vw":3.46953},{"c":3.4298,"h":3.44,"l":3.42,"n":5,"o":3.44,"t":"2026-10-16T12:00:00Z","v":4181,"vw":3.425487},{"c":3.43,"h":3.4344,"l":3.43,"n":2,"o":3.4344,"t":"2026-10-16T12:05:00Z","v":8400,"vw":3.430052},{"c":3.4,"h":3.4254,"l":3.4,"n":8,"o":3.41,"t":"2026-10-16T12:10:00Z","v":2237,"vw":3.41123},{"c":3.4296,"h":3.43,"l":3.415,"n":5,"o":3.415,"t":"2026-10-16T12:15:00Z","v":1729,"vw":3.42657},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-16T12:20:00Z","v":6000,"vw":3.43},{"c":3.42,"h":3.42,"l":3.4,"n":5,"o":3.4,"t":"2026-10-16T12:25:00Z","v":3134,"vw":3.401107},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-16T12:30:00Z","v":5000,"vw":3.44},{"c":3.42,"h":3.42,"l":3.42,"n":6,"o":3.42,"t":"2026-10-16T12:35:00Z","v":4608,"vw":3.42},{"c":3.4,"h":3.411,"l":3.4,"n":10,"o":3.41,"t":"2026-10-16T12:40:00Z","v":20658,"vw":3.409883},{"c":3.4,"h":3.4,"l":3.4,"n":20,"o":3.4,"t":"2026-10-16T12:45:00Z","v":1852,"vw":3.4},{"c":3.3994,"h":3.3994,"l":3.38,"n":5,"o":3.38,"t":"2026-10-16T12:50:00Z","v":2220,"vw":3.398131},{"c":3.38,"h":3.4,"l":3.38,"n":9,"o":3.39,"t":"2026-10-16T12:55:00Z","v":1748,"vw":3.3925},{"c":3.35,"h":3.36,"l":3.35,"n":8,"o":3.36,"t":"2026-10-16T13:00:00Z","v":4668,"vw":3.359164},{"c":3.37,"h":3.37,"l":3.34,"n":23,"o":3.37,"t":"2026-10-16T13:05:00Z","v":26666,"vw":3.364552},{"c":3.3893,"h":3.3893,"l":3.34,"n":25,"o":3.3685,"t":"2026-10-16T13:10:00Z","v":26971,"vw":3.365741},{"c":3.3641,"h":3.3641,"l":3.3641,"n":1,"o":3.3641,"t":"2026-10-16T13:15:00Z","v":400,"vw":3.3641},{"c":3.343,"h":3.343,"l":3.3,"n":16,"o":3.33,"t":"2026-10-16T13:20:00Z","v":8472,"vw":3.315229},{"c":3.32,"h":3.3752,"l":3.32,"n":30,"o":3.3454,"t":"2026-10-16T13:25:00Z","v":11253,"vw":3.340391},{"c":3.295,"h":3.32,"l":3.235,"n":949,"o":3.31,"t":"2026-10-16T13:30:00Z","v":357417,"vw":3.294146},{"c":3.305,"h":3.35,"l":3.265,"n":587,"o":3.295,"t":"2026-10-16T13:35:00Z","v":142552,"vw":3.317708},{"c":3.325,"h":3.3393,"l":3.275,"n":505,"o":3.305,"t":"2026-10-16T13:40:00Z","v":101415,"vw":3.307442},{"c":3.27,"h":3.325,"l":3.245,"n":519,"o":3.325,"t":"2026-10-16T13:45:00Z","v":107367,"vw":3.269491},{"c":3.2495,"h":3.265,"l":3.2,"n":537,"o":3.265,"t":"2026-10-16T13:50:00Z","v":149162,"vw":3.222453},{"c":3.205,"h":3.2599,"l":3.19,"n":907,"o":3.245,"t":"2026-10-16T13:55:00Z","v":198263,"vw":3.210199},{"c":3.275,"h":3.275,"l":3.2,"n":787,"o":3.2,"t":"2026-10-16T14:00:00Z","v":180383,"vw":3.248605},{"c":3.295,"h":3.31,"l":3.27,"n":676,"o":3.27,"t":"2026-10-16T14:05:00Z","v":129027,"vw":3.294975},{"c":3.29,"h":3.295,"l":3.27,"n":346,"o":3.295,"t":"2026-10-16T14:10:00Z","v":42660,"vw":3.281556},{"c":3.285,"h":3.3,"l":3.28,"n":337,"o":3.29,"t":"2026-10-16T14:15:00Z","v":74850,"vw":3.29018},{"c":3.275,"h":3.285,"l":3.26,"n":360,"o":3.285,"t":"2026-10-16T14:20:00Z","v":51989,"vw":3.273115},{"c":3.285,"h":3.285,"l":3.26,"n":316,"o":3.275,"t":"2026-10-16T14:25:00Z","v":34099,"vw":3.272711},{"c":3.315,"h":3.32,"l":3.275,"n":373,"o":3.28,"t":"2026-10-16T14:30:00Z","v":66173,"vw":3.305376},{"c":3.3188,"h":3.33,"l":3.315,"n":416,"o":3.315,"t":"2026-10-16T14:35:00Z","v":43670,"vw":3.321008},{"c":3.305,"h":3.32,"l":3.295,"n":245,"o":3.315,"t":"2026-10-16T14:40:00Z","v":48244,"vw":3.303472},{"c":3.295,"h":3.31,"l":3.29,"n":310,"o":3.301,"t":"2026-10-16T14:45:00Z","v":52323,"vw":3.298137},{"c":3.2601,"h":3.305,"l":3.2601,"n":289,"o":3.3,"t":"2026-10-16T14:50:00Z","v":47820,"vw":3.289658},{"c":3.255,"h":3.28,"l":3.25,"n":267,"o":3.265,"t":"2026-10-16T14:55:00Z","v":55312,"vw":3.265239},{"c":3.245,"h":3.255,"l":3.24,"n":270,"o":3.255,"t":"2026-10-16T15:00:00Z","v":46555,"vw":3.24636},{"c":3.225,"h":3.26,"l":3.22,"n":259,"o":3.2481,"t":"2026-10-16T15:05:00Z","v":53260,"vw":3.241236},{"c":3.225,"h":3.2399,"l":3.21,"n":350,"o":3.225,"t":"2026-10-16T15:10:00Z","v":58684,"vw":3.225822},{"c":3.235,"h":3.24,"l":3.22,"n":244,"o":3.225,"t":"2026-10-16T15:15:00Z","v":58395,"vw":3.234301},{"c":3.22,"h":3.24,"l":3.215,"n":286,"o":3.235,"t":"2026-10-16T15:20:00Z","v":32509,"vw":3.224082},{"c":3.235,"h":3.24,"l":3.215,"n":287,"o":3.22,"t":"2026-10-16T15:25:00Z","v":32163,"vw":3.227833},{"c":3.25,"h":3.25,"l":3.23,"n":242,"o":3.235,"t":"2026-10-16T15:30:00Z","v":29293,"vw":3.240231},{"c":3.265,"h":3.27,"l":3.24,"n":341,"o":3.245,"t":"2026-10-16T15:35:00Z","v":131455,"vw":3.253326},{"c":3.255,"h":3.27,"l":3.25,"n":241,"o":3.266,"t":"2026-10-16T15:40:00Z","v":34734,"vw":3.258208},{"c":3.255,"h":3.265,"l":3.25,"n":328,"o":3.25,"t":"2026-10-16T15:45:00Z","v":42111,"vw":3.256808},{"c":3.215,"h":3.255,"l":3.215,"n":383,"o":3.255,"t":"2026-10-16T15:50:00Z","v":89149,"vw":3.243928},{"c":3.225,"h":3.23,"l":3.21,"n":228,"o":3.2101,"t":"2026-10-16T15:55:00Z","v":46259,"vw":3.223926},{"c":3.235,"h":3.24,"l":3.22,"n":323,"o":3.22,"t":"2026-10-16T16:00:00Z","v":88621,"vw":3.229094},{"c":3.235,"h":3.24,"l":3.225,"n":273,"o":3.2336,"t":"2026-10-16T16:05:00Z","v":34409,"vw":3.232027},{"c":3.265,"h":3.27,"l":3.2333,"n":305,"o":3.2333,"t":"2026-10-16T16:10:00Z","v":62089,"vw":3.24889},{"c":3.205,"h":3.2699,"l":3.205,"n":432,"o":3.2601,"t":"2026-10-16T16:15:00Z","v":77975,"vw":3.24034},{"c":3.22,"h":3.24,"l":3.2,"n":1266,"o":3.205,"t":"2026-10-16T16:20:00Z","v":276031,"vw":3.22452},{"c":3.215,"h":3.225,"l":3.2,"n":530,"o":3.225,"t":"2026-10-16T16:25:00Z","v":97754,"vw":3.214839},{"c":3.175,"h":3.215,"l":3.16,"n":948,"o":3.21,"t":"2026-10-16T16:30:00Z","v":207683,"vw":3.19826},{"c":3.185,"h":3.1851,"l":3.17,"n":419,"o":3.175,"t":"2026-10-16T16:35:00Z","v":72591,"vw":3.177595},{"c":3.155,"h":3.19,"l":3.15,"n":478,"o":3.185,"t":"2026-10-16T16:40:00Z","v":86856,"vw":3.16857},{"c":3.165,"h":3.176,"l":3.16,"n":401,"o":3.16,"t":"2026-10-16T16:45:00Z","v":168365,"vw":3.165955},{"c":3.15,"h":3.17,"l":3.15,"n":386,"o":3.165,"t":"2026-10-16T16:50:00Z","v":53878,"vw":3.160696},{"c":3.1401,"h":3.155,"l":3.14,"n":658,"o":3.155,"t":"2026-10-16T16:55:00Z","v":142453,"vw":3.145335},{"c":3.115,"h":3.145,"l":3.1101,"n":562,"o":3.145,"t":"2026-10-16T17:00:00Z","v":130530,"vw":3.132044},{"c":3.115,"h":3.12,"l":3.1,"n":767,"o":3.115,"t":"2026-10-16T17:05:00Z","v":231117,"vw":3.109247},{"c":3.095,"h":3.115,"l":3.09,"n":717,"o":3.11,"t":"2026-10-16T17:10:00Z","v":152082,"vw":3.10675},{"c":3.085,"h":3.095,"l":3.075,"n":546,"o":3.095,"t":"2026-10-16T17:15:00Z","v":142144,"vw":3.081721},{"c":3.085,"h":3.09,"l":3.07,"n":574,"o":3.085,"t":"2026-10-16T17:20:00Z","v":102700,"vw":3.080467},{"c":3.105,"h":3.1085,"l":3.08,"n":1303,"o":3.085,"t":"2026-10-16T17:25:00Z","v":250710,"vw":3.090851},{"c":3.125,"h":3.13,"l":3.09,"n":798,"o":3.1,"t":"2026-10-16T17:30:00Z","v":188213,"vw":3.103116},{"c":3.13,"h":3.14,"l":3.12,"n":324,"o":3.125,"t":"2026-10-16T17:35:00Z","v":60251,"vw":3.131494},{"c":3.145,"h":3.15,"l":3.125,"n":248,"o":3.125,"t":"2026-10-16T17:40:00Z","v":34005,"vw":3.140224},{"c":3.135,"h":3.1483,"l":3.125,"n":260,"o":3.14,"t":"2026-10-16T17:45:00Z","v":32112,"vw":3.136031},{"c":3.125,"h":3.135,"l":3.11,"n":194,"o":3.135,"t":"2026-10-16T17:50:00Z","v":33221,"vw":3.124243},{"c":3.115,"h":3.13,"l":3.11,"n":280,"o":3.125,"t":"2026-10-16T17:55:00Z","v":176439,"vw":3.119981},{"c":3.115,"h":3.1299,"l":3.105,"n":358,"o":3.115,"t":"2026-10-16T18:00:00Z","v":341617,"vw":3.11617},{"c":3.115,"h":3.12,"l":3.1,"n":342,"o":3.1105,"t":"2026-10-16T18:05:00Z","v":148436,"vw":3.110178},{"c":3.135,"h":3.14,"l":3.11,"n":326,"o":3.115,"t":"2026-10-16T18:10:00Z","v":128681,"vw":3.121875},{"c":3.14,"h":3.16,"l":3.125,"n":596,"o":3.135,"t":"2026-10-16T18:15:00Z","v":530376,"vw":3.138576},{"c":3.135,"h":3.15,"l":3.11,"n":669,"o":3.145,"t":"2026-10-16T18:20:00Z","v":454976,"vw":3.127289},{"c":3.12,"h":3.14,"l":3.12,"n":306,"o":3.135,"t":"2026-10-16T18:25:00Z","v":32840,"vw":3.130756},{"c":3.115,"h":3.14,"l":3.115,"n":438,"o":3.1235,"t":"2026-10-16T18:30:00Z","v":108086,"vw":3.123459},{"c":3.105,"h":3.12,"l":3.095,"n":530,"o":3.115,"t":"2026-10-16T18:35:00Z","v":141149,"vw":3.105829},{"c":3.095,"h":3.1055,"l":3.09,"n":339,"o":3.105,"t":"2026-10-16T18:40:00Z","v":31112,"vw":3.100403},{"c":3.086,"h":3.0971,"l":3.08,"n":357,"o":3.095,"t":"2026-10-16T18:45:00Z","v":64699,"vw":3.092015},{"c":3.075,"h":3.1,"l":3.075,"n":381,"o":3.09,"t":"2026-10-16T18:50:00Z","v":70750,"vw":3.084108},{"c":3.075,"h":3.08,"l":3.07,"n":204,"o":3.075,"t":"2026-10-16T18:55:00Z","v":35064,"vw":3.074094},{"c":3.065,"h":3.085,"l":3.065,"n":361,"o":3.075,"t":"2026-10-16T19:00:00Z","v":55838,"vw":3.076927},{"c":3.07,"h":3.07,"l":3.05,"n":420,"o":3.07,"t":"2026-10-16T19:05:00Z","v":143375,"vw":3.062418},{"c":3.12,"h":3.12,"l":3.07,"n":385,"o":3.07,"t":"2026-10-16T19:10:00Z","v":71352,"vw":3.100857},{"c":3.115,"h":3.1288,"l":3.11,"n":219,"o":3.125,"t":"2026-10-16T19:15:00Z","v":35343,"vw":3.120616},{"c":3.095,"h":3.135,"l":3.08,"n":871,"o":3.12,"t":"2026-10-16T19:20:00Z","v":307930,"vw":3.09401},{"c":3.105,"h":3.11,"l":3.095,"n":237,"o":3.095,"t":"2026-10-16T19:25:00Z","v":46431,"vw":3.101738},{"c":3.095,"h":3.1199,"l":3.09,"n":570,"o":3.11,"t":"2026-10-16T19:30:00Z","v":90804,"vw":3.102225},{"c":3.065,"h":3.1077,"l":3.0601,"n":498,"o":3.09,"t":"2026-10-16T19:35:00Z","v":105041,"vw":3.083962},{"c":3.065,"h":3.085,"l":3.06,"n":518,"o":3.07,"t":"2026-10-16T19:40:00Z","v":188111,"vw":3.077849},{"c":3.07,"h":3.08,"l":3.06,"n":581,"o":3.065,"t":"2026-10-16T19:45:00Z","v":134035,"vw":3.071766},{"c":3.115,"h":3.125,"l":3.075,"n":1397,"o":3.075,"t":"2026-10-16T19:50:00Z","v":447143,"vw":3.096557},{"c":3.11,"h":3.12,"l":3.1,"n":2415,"o":3.11,"t":"2026-10-16T19:55:00Z","v":492874,"vw":3.108669},{"c":3.14,"h":3.14,"l":3.1,"n":42,"o":3.11,"t":"2026-10-16T20:00:00Z","v":580420,"vw":3.110176},{"c":3.13,"h":3.1381,"l":3.1231,"n":3,"o":3.1381,"t":"2026-10-16T20:05:00Z","v":930,"vw":3.128907},{"c":3.1398,"h":3.1398,"l":3.1347,"n":11,"o":3.1347,"t":"2026-10-16T20:10:00Z","v":2109,"vw":3.139557},{"c":3.1395,"h":3.1395,"l":3.1389,"n":4,"o":3.1389,"t":"2026-10-16T20:15:00Z","v":602,"vw":3.139},{"c":3.13,"h":3.14,"l":3.13,"n":4,"o":3.14,"t":"2026-10-16T20:20:00Z","v":1850,"vw":3.138648},{"c":3.1388,"h":3.14,"l":3.13,"n":10,"o":3.14,"t":"2026-10-16T20:25:00Z","v":17115,"vw":3.136436},{"c":3.12,"h":3.14,"l":3.12,"n":9,"o":3.1388,"t":"2026-10-16T20:30:00Z","v":7960,"vw":3.133564},{"c":3.13,"h":3.13,"l":3.12,"n":7,"o":3.12,"t":"2026-10-16T20:35:00Z","v":1216,"vw":3.129178},{"c":3.1397,"h":3.1398,"l":3.13,"n":4,"o":3.13,"t":"2026-10-16T20:50:00Z","v":2008,"vw":3.13865},{"c":3.1396,"h":3.1398,"l":3.1395,"n":3,"o":3.1398,"t":"2026-10-16T21:00:00Z","v":1700,"vw":3.139706},{"c":3.1398,"h":3.14,"l":3.1395,"n":10,"o":3.14,"t":"2026-10-16T21:10:00Z","v":3062,"vw":3.139813},{"c":3.13,"h":3.13,"l":3.13,"n":5,"o":3.13,"t":"2026-10-16T21:15:00Z","v":481,"vw":3.13},{"c":3.1203,"h":3.1298,"l":3.1203,"n":4,"o":3.1298,"t":"2026-10-16T21:20:00Z","v":1446,"vw":3.121813},{"c":3.14,"h":3.14,"l":3.14,"n":3,"o":3.14,"t":"2026-10-16T21:45:00Z","v":200,"vw":3.14},{"c":3.14,"h":3.14,"l":3.1395,"n":4,"o":3.1397,"t":"2026-10-16T21:50:00Z","v":5000,"vw":3.13974},{"c":3.1394,"h":3.1394,"l":3.1388,"n":3,"o":3.1388,"t":"2026-10-16T22:00:00Z","v":850,"vw":3.139},{"c":3.1288,"h":3.1299,"l":3.12,"n":6,"o":3.12,"t":"2026-10-16T22:05:00Z","v":1900,"vw":3.126519},{"c":3.125,"h":3.125,"l":3.125,"n":2,"o":3.125,"t":"2026-10-16T22:10:00Z","v":666,"vw":3.125},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-16T22:15:00Z","v":100,"vw":3.13},{"c":3.12,"h":3.12,"l":3.12,"n":8,"o":3.12,"t":"2026-10-16T22:20:00Z","v":280,"vw":3.12},{"c":3.1199,"h":3.1199,"l":3.1199,"n":1,"o":3.1199,"t":"2026-10-16T22:35:00Z","v":1000,"vw":3.1199},{"c":3.1288,"h":3.13,"l":3.1288,"n":4,"o":3.13,"t":"2026-10-16T22:45:00Z","v":310,"vw":3.12928},{"c":3.11,"h":3.11,"l":3.1098,"n":8,"o":3.11,"t":"2026-10-16T22:50:00Z","v":2427,"vw":3.10998},{"c":3.11,"h":3.11,"l":3.1003,"n":10,"o":3.1085,"t":"2026-10-16T23:00:00Z","v":7256,"vw":3.108567},{"c":3.128,"h":3.128,"l":3.128,"n":4,"o":3.128,"t":"2026-10-16T23:05:00Z","v":190,"vw":3.128},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-10-16T23:20:00Z","v":188,"vw":3.11},{"c":3.1268,"h":3.1296,"l":3.1268,"n":12,"o":3.1296,"t":"2026-10-16T23:30:00Z","v":2059,"vw":3.12881},{"c":3.1131,"h":3.1295,"l":3.1131,"n":5,"o":3.1295,"t":"2026-10-16T23:35:00Z","v":4945,"vw":3.12598},{"c":3.1299,"h":3.1299,"l":3.1299,"n":2,"o":3.1299,"t":"2026-10-16T23:40:00Z","v":2024,"vw":3.1299},{"c":3.1299,"h":3.1299,"l":3.12,"n":4,"o":3.1299,"t":"2026-10-16T23:45:00Z","v":304,"vw":3.1266},{"c":3.12,"h":3.12,"l":3.12,"n":4,"o":3.12,"t":"2026-10-16T23:50:00Z","v":755,"vw":3.12},{"c":3.13,"h":3.13,"l":3.13,"n":2,"o":3.13,"t":"2026-10-16T23:55:00Z","v":700,"vw":3.13},{"c":3.2,"h":3.25,"l":3.16,"n":32,"o":3.23,"t":"2026-10-19T08:00:00Z","v":8610,"vw":3.229938},{"c":3.23,"h":3.23,"l":3.23,"n":3,"o":3.23,"t":"2026-10-19T08:10:00Z","v":790,"vw":3.23},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-19T09:00:00Z","v":400,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-19T09:40:00Z","v":100,"vw":3.2},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-19T09:55:00Z","v":310,"vw":3.22},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-19T10:05:00Z","v":159,"vw":3.21},{"c":3.19,"h":3.21,"l":3.19,"n":8,"o":3.21,"t":"2026-10-19T10:10:00Z","v":356,"vw":3.2},{"c":3.21,"h":3.21,"l":3.2,"n":20,"o":3.2,"t":"2026-10-19T10:15:00Z","v":1076,"vw":3.203968},{"c":3.2106,"h":3.2106,"l":3.2106,"n":1,"o":3.2106,"t":"2026-10-19T10:50:00Z","v":1226,"vw":3.2106},{"c":3.21,"h":3.21,"l":3.21,"n":15,"o":3.21,"t":"2026-10-19T10:55:00Z","v":1804,"vw":3.21},{"c":3.22,"h":3.24,"l":3.2,"n":47,"o":3.21,"t":"2026-10-19T11:00:00Z","v":18937,"vw":3.21329},{"c":3.22,"h":3.22,"l":3.22,"n":7,"o":3.22,"t":"2026-10-19T11:10:00Z","v":941,"vw":3.22},{"c":3.2,"h":3.2,"l":3.2,"n":35,"o":3.2,"t":"2026-10-19T11:15:00Z","v":4759,"vw":3.2},{"c":3.2289,"h":3.2289,"l":3.2289,"n":1,"o":3.2289,"t":"2026-10-19T11:20:00Z","v":300,"vw":3.2289},{"c":3.2002,"h":3.2002,"l":3.2002,"n":1,"o":3.2002,"t":"2026-10-19T11:25:00Z","v":1400,"vw":3.2002},{"c":3.2,"h":3.2,"l":3.2,"n":23,"o":3.2,"t":"2026-10-19T11:30:00Z","v":7020,"vw":3.2},{"c":3.19,"h":3.2236,"l":3.19,"n":16,"o":3.2236,"t":"2026-10-19T11:35:00Z","v":2971,"vw":3.198225},{"c":3.1981,"h":3.2,"l":3.19,"n":4,"o":3.2,"t":"2026-10-19T11:40:00Z","v":8512,"vw":3.199771},{"c":3.2,"h":3.2,"l":3.1979,"n":7,"o":3.1979,"t":"2026-10-19T11:45:00Z","v":2372,"vw":3.199774},{"c":3.2202,"h":3.225,"l":3.22,"n":8,"o":3.2231,"t":"2026-10-19T11:50:00Z","v":3592,"vw":3.222794},{"c":3.24,"h":3.24,"l":3.23,"n":31,"o":3.23,"t":"2026-10-19T11:55:00Z","v":36058,"vw":3.23865},{"c":3.24,"h":3.24,"l":3.2388,"n":9,"o":3.2388,"t":"2026-10-19T12:00:00Z","v":13708,"vw":3.239822},{"c":3.25,"h":3.25,"l":3.2246,"n":7,"o":3.2246,"t":"2026-10-19T12:05:00Z","v":1708,"vw":3.241425},{"c":3.2499,"h":3.27,"l":3.2499,"n":6,"o":3.25,"t":"2026-10-19T12:10:00Z","v":2020,"vw":3.250995},{"c":3.26,"h":3.2695,"l":3.26,"n":33,"o":3.26,"t":"2026-10-19T12:15:00Z","v":5945,"vw":3.261651},{"c":3.26,"h":3.26,"l":3.25,"n":23,"o":3.2599,"t":"2026-10-19T12:25:00Z","v":3813,"vw":3.255096},{"c":3.28,"h":3.28,"l":3.26,"n":3,"o":3.26,"t":"2026-10-19T12:30:00Z","v":769,"vw":3.264395},{"c":3.27,"h":3.28,"l":3.27,"n":9,"o":3.28,"t":"2026-10-19T12:35:00Z","v":8090,"vw":3.277401},{"c":3.28,"h":3.28,"l":3.27,"n":5,"o":3.27,"t":"2026-10-19T12:40:00Z","v":1470,"vw":3.277361},{"c":3.2758,"h":3.2769,"l":3.2758,"n":4,"o":3.2769,"t":"2026-10-19T12:45:00Z","v":503,"vw":3.27602},{"c":3.28,"h":3.28,"l":3.27,"n":17,"o":3.271,"t":"2026-10-19T12:50:00Z","v":1196,"vw":3.275963},{"c":3.27,"h":3.27,"l":3.24,"n":20,"o":3.27,"t":"2026-10-19T12:55:00Z","v":6006,"vw":3.265992},{"c":3.2724,"h":3.28,"l":3.25,"n":11,"o":3.27,"t":"2026-10-19T13:00:00Z","v":1323,"vw":3.2609},{"c":3.27,"h":3.28,"l":3.265,"n":9,"o":3.2709,"t":"2026-10-19T13:05:00Z","v":7610,"vw":3.272331},{"c":3.23,"h":3.2669,"l":3.23,"n":13,"o":3.2669,"t":"2026-10-19T13:10:00Z","v":24765,"vw":3.251771},{"c":3.27,"h":3.27,"l":3.2522,"n":13,"o":3.27,"t":"2026-10-19T13:15:00Z","v":4668,"vw":3.266223},{"c":3.24,"h":3.25,"l":3.2011,"n":14,"o":3.249,"t":"2026-10-19T13:20:00Z","v":20534,"vw":3.242093},{"c":3.31,"h":3.32,"l":3.27,"n":22,"o":3.27,"t":"2026-10-19T13:25:00Z","v":14217,"vw":3.28537},{"c":3.21,"h":3.32,"l":3.21,"n":808,"o":3.3,"t":"2026-10-19T13:30:00Z","v":461188,"vw":3.276379},{"c":3.165,"h":3.26,"l":3.15,"n":1772,"o":3.2399,"t":"2026-10-19T13:35:00Z","v":655070,"vw":3.184956},{"c":3.188,"h":3.21,"l":3.1601,"n":631,"o":3.1625,"t":"2026-10-19T13:40:00Z","v":183234,"vw":3.185176},{"c":3.19,"h":3.22,"l":3.18,"n":693,"o":3.185,"t":"2026-10-19T13:45:00Z","v":192055,"vw":3.194042},{"c":3.065,"h":3.19,"l":3.0613,"n":723,"o":3.185,"t":"2026-10-19T13:50:00Z","v":247720,"vw":3.116543},{"c":3.08,"h":3.13,"l":3.05,"n":1038,"o":3.0687,"t":"2026-10-19T13:55:00Z","v":631970,"vw":3.093815},{"c":3.075,"h":3.085,"l":3.04,"n":991,"o":3.08,"t":"2026-10-19T14:00:00Z","v":276481,"vw":3.055663},{"c":3.045,"h":3.08,"l":3.035,"n":524,"o":3.075,"t":"2026-10-19T14:05:00Z","v":162774,"vw":3.057411},{"c":3.08,"h":3.08,"l":3.04,"n":415,"o":3.04,"t":"2026-10-19T14:10:00Z","v":87057,"vw":3.059068},{"c":3.11,"h":3.1299,"l":3.0823,"n":300,"o":3.085,"t":"2026-10-19T14:15:00Z","v":75261,"vw":3.102928},{"c":3.105,"h":3.115,"l":3.1,"n":301,"o":3.115,"t":"2026-10-19T14:20:00Z","v":66456,"vw":3.106754},{"c":3.13,"h":3.16,"l":3.105,"n":615,"o":3.1058,"t":"2026-10-19T14:25:00Z","v":121525,"vw":3.135813},{"c":3.12,"h":3.13,"l":3.1,"n":288,"o":3.125,"t":"2026-10-19T14:30:00Z","v":43569,"vw":3.112395},{"c":3.115,"h":3.1388,"l":3.1,"n":536,"o":3.1184,"t":"2026-10-19T14:35:00Z","v":83346,"vw":3.114968},{"c":3.13,"h":3.14,"l":3.115,"n":274,"o":3.115,"t":"2026-10-19T14:40:00Z","v":42314,"vw":3.128913},{"c":3.12,"h":3.15,"l":3.12,"n":257,"o":3.125,"t":"2026-10-19T14:45:00Z","v":40234,"vw":3.13732},{"c":3.105,"h":3.12,"l":3.095,"n":267,"o":3.12,"t":"2026-10-19T14:50:00Z","v":44943,"vw":3.108634},{"c":3.085,"h":3.1084,"l":3.08,"n":202,"o":3.1,"t":"2026-10-19T14:55:00Z","v":32991,"vw":3.091305},{"c":3.0688,"h":3.095,"l":3.06,"n":287,"o":3.09,"t":"2026-10-19T15:00:00Z","v":75978,"vw":3.075818},{"c":3.095,"h":3.1,"l":3.065,"n":180,"o":3.065,"t":"2026-10-19T15:05:00Z","v":50519,"vw":3.086059},{"c":3.095,"h":3.1,"l":3.085,"n":165,"o":3.1,"t":"2026-10-19T15:10:00Z","v":30127,"vw":3.0924},{"c":3.095,"h":3.0999,"l":3.085,"n":153,"o":3.095,"t":"2026-10-19T15:15:00Z","v":22837,"vw":3.092049},{"c":3.125,"h":3.13,"l":3.095,"n":180,"o":3.095,"t":"2026-10-19T15:20:00Z","v":45101,"vw":3.110173},{"c":3.135,"h":3.14,"l":3.12,"n":145,"o":3.13,"t":"2026-10-19T15:25:00Z","v":37890,"vw":3.128793},{"c":3.14,"h":3.14,"l":3.12,"n":291,"o":3.13,"t":"2026-10-19T15:30:00Z","v":53988,"vw":3.130338},{"c":3.16,"h":3.1697,"l":3.135,"n":205,"o":3.135,"t":"2026-10-19T15:35:00Z","v":56159,"vw":3.156379},{"c":3.16,"h":3.17,"l":3.15,"n":204,"o":3.165,"t":"2026-10-19T15:40:00Z","v":34709,"vw":3.160177},{"c":3.16,"h":3.16,"l":3.14,"n":196,"o":3.155,"t":"2026-10-19T15:45:00Z","v":28402,"vw":3.150132},{"c":3.145,"h":3.16,"l":3.14,"n":239,"o":3.155,"t":"2026-10-19T15:50:00Z","v":34738,"vw":3.150756},{"c":3.13,"h":3.15,"l":3.13,"n":175,"o":3.1493,"t":"2026-10-19T15:55:00Z","v":23004,"vw":3.138557},{"c":3.115,"h":3.136,"l":3.115,"n":197,"o":3.1332,"t":"2026-10-19T16:00:00Z","v":42049,"vw":3.126076},{"c":3.105,"h":3.125,"l":3.1,"n":199,"o":3.12,"t":"2026-10-19T16:05:00Z","v":47216,"vw":3.111748},{"c":3.115,"h":3.12,"l":3.1,"n":113,"o":3.1023,"t":"2026-10-19T16:10:00Z","v":19471,"vw":3.111886},{"c":3.11,"h":3.13,"l":3.11,"n":220,"o":3.115,"t":"2026-10-19T16:15:00Z","v":43767,"vw":3.117015},{"c":3.095,"h":3.11,"l":3.09,"n":165,"o":3.11,"t":"2026-10-19T16:20:00Z","v":54325,"vw":3.101303},{"c":3.09,"h":3.1,"l":3.09,"n":177,"o":3.09,"t":"2026-10-19T16:25:00Z","v":37954,"vw":3.095078},{"c":3.08,"h":3.1,"l":3.08,"n":216,"o":3.1,"t":"2026-10-19T16:30:00Z","v":31707,"vw":3.088438},{"c":3.095,"h":3.1,"l":3.08,"n":145,"o":3.085,"t":"2026-10-19T16:35:00Z","v":23688,"vw":3.093163},{"c":3.08,"h":3.095,"l":3.08,"n":143,"o":3.095,"t":"2026-10-19T16:40:00Z","v":27232,"vw":3.08532},{"c":3.045,"h":3.09,"l":3.04,"n":468,"o":3.085,"t":"2026-10-19T16:45:00Z","v":171603,"vw":3.052821},{"c":3.0381,"h":3.045,"l":3.015,"n":996,"o":3.045,"t":"2026-10-19T16:50:00Z","v":193242,"vw":3.023582},{"c":3.01,"h":3.0352,"l":3,"n":458,"o":3.035,"t":"2026-10-19T16:55:00Z","v":191674,"vw":3.013473},{"c":3.0199,"h":3.0199,"l":3,"n":698,"o":3.01,"t":"2026-10-19T17:00:00Z","v":208196,"vw":3.009719},{"c":3.015,"h":3.025,"l":3.01,"n":214,"o":3.015,"t":"2026-10-19T17:05:00Z","v":49132,"vw":3.018235},{"c":3.0108,"h":3.0162,"l":3.01,"n":150,"o":3.015,"t":"2026-10-19T17:10:00Z","v":39924,"vw":3.011938},{"c":2.995,"h":3.025,"l":2.985,"n":850,"o":3.0175,"t":"2026-10-19T17:15:00Z","v":282518,"vw":2.999457},{"c":2.995,"h":3,"l":2.99,"n":177,"o":2.995,"t":"2026-10-19T17:20:00Z","v":34875,"vw":2.993873},{"c":2.98,"h":2.995,"l":2.98,"n":271,"o":2.995,"t":"2026-10-19T17:25:00Z","v":187998,"vw":2.982017},{"c":2.965,"h":2.97,"l":2.95,"n":813,"o":2.97,"t":"2026-10-19T17:30:00Z","v":254666,"vw":2.961595},{"c":2.9483,"h":2.97,"l":2.92,"n":1308,"o":2.965,"t":"2026-10-19T17:35:00Z","v":443592,"vw":2.940786},{"c":2.91,"h":2.95,"l":2.9,"n":1251,"o":2.945,"t":"2026-10-19T17:40:00Z","v":430535,"vw":2.917679},{"c":2.895,"h":2.92,"l":2.885,"n":502,"o":2.915,"t":"2026-10-19T17:45:00Z","v":104247,"vw":2.896106},{"c":2.905,"h":2.9099,"l":2.89,"n":487,"o":2.9,"t":"2026-10-19T17:50:00Z","v":137408,"vw":2.898601},{"c":2.905,"h":2.9199,"l":2.9,"n":351,"o":2.905,"t":"2026-10-19T17:55:00Z","v":99553,"vw":2.908577},{"c":2.895,"h":2.92,"l":2.89,"n":337,"o":2.9,"t":"2026-10-19T18:00:00Z","v":63574,"vw":2.905593},{"c":2.89,"h":2.895,"l":2.88,"n":377,"o":2.895,"t":"2026-10-19T18:05:00Z","v":104889,"vw":2.887806},{"c":2.895,"h":2.9,"l":2.89,"n":272,"o":2.89,"t":"2026-10-19T18:10:00Z","v":49093,"vw":2.895208},{"c":2.895,"h":2.9,"l":2.885,"n":365,"o":2.895,"t":"2026-10-19T18:15:00Z","v":91342,"vw":2.892936},{"c":2.8708,"h":2.8999,"l":2.865,"n":587,"o":2.89,"t":"2026-10-19T18:20:00Z","v":208553,"vw":2.876841},{"c":2.895,"h":2.895,"l":2.86,"n":480,"o":2.8711,"t":"2026-10-19T18:25:00Z","v":213114,"vw":2.869407},{"c":2.905,"h":2.92,"l":2.89,"n":393,"o":2.89,"t":"2026-10-19T18:30:00Z","v":208194,"vw":2.90904},{"c":2.935,"h":2.94,"l":2.905,"n":384,"o":2.905,"t":"2026-10-19T18:35:00Z","v":87664,"vw":2.915913},{"c":2.945,"h":2.95,"l":2.91,"n":370,"o":2.935,"t":"2026-10-19T18:40:00Z","v":86787,"vw":2.929293},{"c":2.935,"h":2.96,"l":2.93,"n":213,"o":2.945,"t":"2026-10-19T18:45:00Z","v":43232,"vw":2.941667},{"c":2.945,"h":2.945,"l":2.93,"n":224,"o":2.935,"t":"2026-10-19T18:50:00Z","v":52224,"vw":2.936905},{"c":2.935,"h":2.95,"l":2.93,"n":228,"o":2.945,"t":"2026-10-19T18:55:00Z","v":39025,"vw":2.938136},{"c":2.9301,"h":2.935,"l":2.93,"n":212,"o":2.935,"t":"2026-10-19T19:00:00Z","v":27073,"vw":2.932751},{"c":2.96,"h":2.96,"l":2.93,"n":548,"o":2.935,"t":"2026-10-19T19:05:00Z","v":159978,"vw":2.944896},{"c":3.025,"h":3.03,"l":2.96,"n":454,"o":2.96,"t":"2026-10-19T19:10:00Z","v":150202,"vw":2.994103},{"c":3.03,"h":3.055,"l":3.025,"n":634,"o":3.025,"t":"2026-10-19T19:15:00Z","v":184371,"vw":3.037024},{"c":3.0101,"h":3.055,"l":2.995,"n":1795,"o":3.035,"t":"2026-10-19T19:20:00Z","v":659781,"vw":3.020147},{"c":3.015,"h":3.03,"l":2.99,"n":592,"o":3.02,"t":"2026-10-19T19:25:00Z","v":182393,"vw":3.015847},{"c":2.955,"h":3.015,"l":2.95,"n":747,"o":3.015,"t":"2026-10-19T19:30:00Z","v":265652,"vw":2.981359},{"c":2.98,"h":2.985,"l":2.95,"n":555,"o":2.955,"t":"2026-10-19T19:35:00Z","v":174553,"vw":2.976096},{"c":3.005,"h":3.025,"l":2.97,"n":655,"o":2.98,"t":"2026-10-19T19:40:00Z","v":262799,"vw":3.003454},{"c":2.995,"h":3.01,"l":2.98,"n":554,"o":3.005,"t":"2026-10-19T19:45:00Z","v":178062,"vw":2.993097},{"c":2.965,"h":2.995,"l":2.96,"n":801,"o":2.99,"t":"2026-10-19T19:50:00Z","v":271456,"vw":2.979698},{"c":2.96,"h":2.975,"l":2.95,"n":2043,"o":2.97,"t":"2026-10-19T19:55:00Z","v":420398,"vw":2.961253},{"c":3.0684,"h":3.0684,"l":2.965,"n":34,"o":2.97,"t":"2026-10-19T20:00:00Z","v":589662,"vw":2.970147},{"c":2.97,"h":3.07,"l":2.97,"n":14,"o":3.015,"t":"2026-10-19T20:05:00Z","v":281384,"vw":2.975966},{"c":3.04,"h":3.04,"l":3.03,"n":4,"o":3.03,"t":"2026-10-19T20:20:00Z","v":2027,"vw":3.0367},{"c":3.04,"h":3.04,"l":2.98,"n":14,"o":2.99,"t":"2026-10-19T20:25:00Z","v":9500,"vw":2.990363},{"c":3.02,"h":3.0347,"l":2.98,"n":3,"o":3.0347,"t":"2026-10-19T20:30:00Z","v":344,"vw":3.007529},{"c":3.0274,"h":3.05,"l":3.0274,"n":5,"o":3.0399,"t":"2026-10-19T20:55:00Z","v":8475,"vw":3.042876},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-19T21:00:00Z","v":700,"vw":3},{"c":2.98,"h":2.99,"l":2.98,"n":11,"o":2.99,"t":"2026-10-19T21:05:00Z","v":7769,"vw":2.987488},{"c":2.9846,"h":2.99,"l":2.9846,"n":6,"o":2.99,"t":"2026-10-19T21:10:00Z","v":410,"vw":2.9864},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-19T21:15:00Z","v":130,"vw":3.01},{"c":2.97,"h":3.01,"l":2.97,"n":11,"o":3.0076,"t":"2026-10-19T21:20:00Z","v":3229,"vw":2.996449},{"c":3.0078,"h":3.0078,"l":2.99,"n":4,"o":2.99,"t":"2026-10-19T21:25:00Z","v":1326,"vw":3.006398},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-19T21:30:00Z","v":100,"vw":3},{"c":2.9893,"h":2.9893,"l":2.97,"n":4,"o":2.9724,"t":"2026-10-19T21:35:00Z","v":10209,"vw":2.970213},{"c":3.034,"h":3.034,"l":3.034,"n":1,"o":3.034,"t":"2026-10-19T21:55:00Z","v":100,"vw":3.034},{"c":2.981,"h":2.981,"l":2.981,"n":2,"o":2.981,"t":"2026-10-19T22:05:00Z","v":643,"vw":2.981},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-19T22:15:00Z","v":879,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-19T22:20:00Z","v":6121,"vw":3.01},{"c":3.0307,"h":3.0307,"l":3.0307,"n":1,"o":3.0307,"t":"2026-10-19T22:30:00Z","v":100,"vw":3.0307},{"c":3.0039,"h":3.0039,"l":3.0039,"n":3,"o":3.0039,"t":"2026-10-19T22:35:00Z","v":1489,"vw":3.0039},{"c":3.0067,"h":3.0067,"l":3.0067,"n":1,"o":3.0067,"t":"2026-10-19T22:40:00Z","v":150,"vw":3.0067},{"c":3.0397,"h":3.05,"l":2.99,"n":12,"o":2.99,"t":"2026-10-19T22:50:00Z","v":1832,"vw":3.02535},{"c":2.98,"h":3,"l":2.97,"n":20,"o":3,"t":"2026-10-19T23:15:00Z","v":2297,"vw":2.982673},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-19T23:20:00Z","v":5000,"vw":2.97},{"c":2.9895,"h":2.9895,"l":2.97,"n":9,"o":2.975,"t":"2026-10-19T23:25:00Z","v":941,"vw":2.975717},{"c":2.9601,"h":2.97,"l":2.96,"n":5,"o":2.97,"t":"2026-10-19T23:35:00Z","v":1780,"vw":2.961181},{"c":2.9898,"h":2.9899,"l":2.98,"n":4,"o":2.98,"t":"2026-10-19T23:40:00Z","v":4401,"vw":2.988542},{"c":2.99,"h":2.99,"l":2.9888,"n":2,"o":2.9888,"t":"2026-10-19T23:45:00Z","v":300,"vw":2.9896},{"c":2.98,"h":2.9888,"l":2.98,"n":3,"o":2.9888,"t":"2026-10-19T23:50:00Z","v":800,"vw":2.9811},{"c":2.9785,"h":2.98,"l":2.9785,"n":14,"o":2.98,"t":"2026-10-19T23:55:00Z","v":4248,"vw":2.979371},{"c":2.95,"h":2.98,"l":2.94,"n":47,"o":2.98,"t":"2026-10-20T08:00:00Z","v":5912,"vw":2.974754},{"c":2.9452,"h":2.9452,"l":2.9452,"n":1,"o":2.9452,"t":"2026-10-20T08:15:00Z","v":108,"vw":2.9452},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-20T08:35:00Z","v":188,"vw":2.94},{"c":2.925,"h":2.925,"l":2.925,"n":2,"o":2.925,"t":"2026-10-20T08:40:00Z","v":125,"vw":2.925},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-20T09:00:00Z","v":100,"vw":2.94},{"c":2.9494,"h":2.9494,"l":2.9494,"n":2,"o":2.9494,"t":"2026-10-20T09:05:00Z","v":301,"vw":2.9494},{"c":2.946,"h":2.95,"l":2.946,"n":2,"o":2.95,"t":"2026-10-20T09:20:00Z","v":600,"vw":2.949333},{"c":2.948,"h":2.948,"l":2.948,"n":1,"o":2.948,"t":"2026-10-20T09:45:00Z","v":893,"vw":2.948},{"c":2.935,"h":2.935,"l":2.935,"n":2,"o":2.935,"t":"2026-10-20T09:55:00Z","v":189,"vw":2.935},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-20T10:00:00Z","v":229,"vw":2.93},{"c":2.92,"h":2.925,"l":2.92,"n":7,"o":2.925,"t":"2026-10-20T10:10:00Z","v":1612,"vw":2.921392},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-20T10:20:00Z","v":2799,"vw":2.93},{"c":2.935,"h":2.935,"l":2.935,"n":1,"o":2.935,"t":"2026-10-20T10:30:00Z","v":190,"vw":2.935},{"c":2.87,"h":2.93,"l":2.87,"n":50,"o":2.93,"t":"2026-10-20T11:00:00Z","v":5178,"vw":2.899009},{"c":2.8782,"h":2.8994,"l":2.87,"n":9,"o":2.87,"t":"2026-10-20T11:05:00Z","v":1575,"vw":2.893015},{"c":2.8701,"h":2.89,"l":2.8701,"n":10,"o":2.885,"t":"2026-10-20T11:10:00Z","v":10949,"vw":2.872934},{"c":2.8807,"h":2.8807,"l":2.87,"n":3,"o":2.87,"t":"2026-10-20T11:15:00Z","v":15920,"vw":2.870941},{"c":2.88,"h":2.89,"l":2.88,"n":4,"o":2.89,"t":"2026-10-20T11:25:00Z","v":1495,"vw":2.882982},{"c":2.89,"h":2.89,"l":2.8816,"n":3,"o":2.8816,"t":"2026-10-20T11:30:00Z","v":900,"vw":2.886267},{"c":2.895,"h":2.9,"l":2.895,"n":3,"o":2.9,"t":"2026-10-20T11:40:00Z","v":10100,"vw":2.899901},{"c":2.8906,"h":2.8906,"l":2.89,"n":3,"o":2.89,"t":"2026-10-20T11:45:00Z","v":486,"vw":2.8903},{"c":2.8806,"h":2.89,"l":2.8806,"n":6,"o":2.89,"t":"2026-10-20T11:50:00Z","v":2257,"vw":2.886831},{"c":2.88,"h":2.89,"l":2.88,"n":25,"o":2.8801,"t":"2026-10-20T11:55:00Z","v":10766,"vw":2.883367},{"c":2.88,"h":2.8803,"l":2.88,"n":4,"o":2.88,"t":"2026-10-20T12:00:00Z","v":2537,"vw":2.880071},{"c":2.89,"h":2.8995,"l":2.88,"n":10,"o":2.8995,"t":"2026-10-20T12:05:00Z","v":2048,"vw":2.893437},{"c":2.8731,"h":2.89,"l":2.8731,"n":5,"o":2.89,"t":"2026-10-20T12:10:00Z","v":1700,"vw":2.887649},{"c":2.8705,"h":2.8869,"l":2.8705,"n":5,"o":2.8869,"t":"2026-10-20T12:15:00Z","v":8518,"vw":2.871747},{"c":2.872,"h":2.89,"l":2.8702,"n":9,"o":2.8702,"t":"2026-10-20T12:20:00Z","v":29553,"vw":2.878939},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-20T12:25:00Z","v":450,"vw":2.87},{"c":2.885,"h":2.9,"l":2.8714,"n":6,"o":2.9,"t":"2026-10-20T12:30:00Z","v":6081,"vw":2.883482},{"c":2.89,"h":2.89,"l":2.87,"n":38,"o":2.88,"t":"2026-10-20T12:40:00Z","v":5165,"vw":2.875678},{"c":2.89,"h":2.9,"l":2.89,"n":4,"o":2.9,"t":"2026-10-20T12:50:00Z","v":917,"vw":2.893716},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-20T12:55:00Z","v":500,"vw":2.9},{"c":2.8998,"h":2.8998,"l":2.8901,"n":3,"o":2.891,"t":"2026-10-20T13:00:00Z","v":1039,"vw":2.89112},{"c":2.9,"h":2.9,"l":2.9,"n":5,"o":2.9,"t":"2026-10-20T13:10:00Z","v":4100,"vw":2.9},{"c":2.8905,"h":2.895,"l":2.8903,"n":6,"o":2.8903,"t":"2026-10-20T13:15:00Z","v":4959,"vw":2.890435},{"c":2.82,"h":2.89,"l":2.82,"n":40,"o":2.89,"t":"2026-10-20T13:25:00Z","v":10041,"vw":2.84544},{"c":2.735,"h":2.84,"l":2.73,"n":1152,"o":2.82,"t":"2026-10-20T13:30:00Z","v":668575,"vw":2.779951},{"c":2.8,"h":2.84,"l":2.735,"n":2020,"o":2.735,"t":"2026-10-20T13:35:00Z","v":973223,"vw":2.781578},{"c":2.8068,"h":2.81,"l":2.77,"n":552,"o":2.7918,"t":"2026-10-20T13:40:00Z","v":205439,"vw":2.795639},{"c":2.795,"h":2.8,"l":2.76,"n":675,"o":2.8,"t":"2026-10-20T13:45:00Z","v":313134,"vw":2.77712},{"c":2.84,"h":2.8489,"l":2.78,"n":304,"o":2.794,"t":"2026-10-20T13:50:00Z","v":85792,"vw":2.814293},{"c":2.865,"h":2.87,"l":2.83,"n":467,"o":2.8499,"t":"2026-10-20T13:55:00Z","v":161071,"vw":2.857504},{"c":2.905,"h":2.925,"l":2.865,"n":409,"o":2.865,"t":"2026-10-20T14:00:00Z","v":98300,"vw":2.902574},{"c":2.92,"h":2.955,"l":2.905,"n":408,"o":2.905,"t":"2026-10-20T14:05:00Z","v":94147,"vw":2.935163},{"c":2.925,"h":2.93,"l":2.9,"n":269,"o":2.93,"t":"2026-10-20T14:10:00Z","v":41153,"vw":2.915579},{"c":2.96,"h":2.975,"l":2.92,"n":540,"o":2.925,"t":"2026-10-20T14:15:00Z","v":120717,"vw":2.95087},{"c":2.998,"h":2.998,"l":2.97,"n":321,"o":2.975,"t":"2026-10-20T14:20:00Z","v":74396,"vw":2.984526},{"c":3.01,"h":3.03,"l":2.97,"n":482,"o":2.995,"t":"2026-10-20T14:25:00Z","v":176471,"vw":3.002673},{"c":2.9788,"h":3.02,"l":2.97,"n":379,"o":3.01,"t":"2026-10-20T14:30:00Z","v":129322,"vw":2.996744},{"c":2.9976,"h":3.005,"l":2.975,"n":241,"o":2.9799,"t":"2026-10-20T14:35:00Z","v":72749,"vw":2.992665},{"c":3.035,"h":3.05,"l":2.995,"n":561,"o":2.995,"t":"2026-10-20T14:40:00Z","v":150833,"vw":3.026296},{"c":2.9979,"h":3.045,"l":2.99,"n":307,"o":3.03,"t":"2026-10-20T14:45:00Z","v":72997,"vw":3.016955},{"c":3.02,"h":3.02,"l":2.98,"n":235,"o":2.99,"t":"2026-10-20T14:50:00Z","v":45541,"vw":2.999499},{"c":3.02,"h":3.025,"l":3.005,"n":320,"o":3.01,"t":"2026-10-20T14:55:00Z","v":58085,"vw":3.014661},{"c":3.03,"h":3.04,"l":3.02,"n":265,"o":3.025,"t":"2026-10-20T15:00:00Z","v":61620,"vw":3.027868},{"c":3.0181,"h":3.03,"l":3.01,"n":237,"o":3.025,"t":"2026-10-20T15:05:00Z","v":52356,"vw":3.021276},{"c":2.9201,"h":3.01,"l":2.9,"n":1429,"o":3.01,"t":"2026-10-20T15:10:00Z","v":465797,"vw":2.935321},{"c":2.935,"h":2.95,"l":2.9,"n":552,"o":2.925,"t":"2026-10-20T15:15:00Z","v":167139,"vw":2.925538},{"c":2.925,"h":2.945,"l":2.92,"n":283,"o":2.93,"t":"2026-10-20T15:20:00Z","v":51969,"vw":2.927373},{"c":2.91,"h":2.93,"l":2.91,"n":317,"o":2.93,"t":"2026-10-20T15:25:00Z","v":49518,"vw":2.918224},{"c":2.915,"h":2.93,"l":2.91,"n":306,"o":2.915,"t":"2026-10-20T15:30:00Z","v":62881,"vw":2.916981},{"c":2.9,"h":2.92,"l":2.895,"n":356,"o":2.915,"t":"2026-10-20T15:35:00Z","v":97307,"vw":2.909213},{"c":2.9399,"h":2.9399,"l":2.9,"n":360,"o":2.9,"t":"2026-10-20T15:40:00Z","v":86877,"vw":2.928281},{"c":2.925,"h":2.935,"l":2.92,"n":279,"o":2.9312,"t":"2026-10-20T15:45:00Z","v":41036,"vw":2.925815},{"c":2.94,"h":2.94,"l":2.9,"n":731,"o":2.9208,"t":"2026-10-20T15:50:00Z","v":284151,"vw":2.919171},{"c":2.945,"h":2.955,"l":2.935,"n":283,"o":2.945,"t":"2026-10-20T15:55:00Z","v":60183,"vw":2.947238},{"c":2.93,"h":2.96,"l":2.93,"n":260,"o":2.945,"t":"2026-10-20T16:00:00Z","v":28616,"vw":2.944661},{"c":2.925,"h":2.95,"l":2.925,"n":208,"o":2.93,"t":"2026-10-20T16:05:00Z","v":46320,"vw":2.937914},{"c":2.92,"h":2.93,"l":2.905,"n":282,"o":2.925,"t":"2026-10-20T16:10:00Z","v":74104,"vw":2.913247},{"c":2.915,"h":2.93,"l":2.9001,"n":235,"o":2.92,"t":"2026-10-20T16:15:00Z","v":74099,"vw":2.920211},{"c":2.915,"h":2.92,"l":2.89,"n":516,"o":2.91,"t":"2026-10-20T16:20:00Z","v":295782,"vw":2.900796},{"c":2.91,"h":2.92,"l":2.91,"n":136,"o":2.915,"t":"2026-10-20T16:25:00Z","v":41409,"vw":2.916045},{"c":2.92,"h":2.93,"l":2.91,"n":239,"o":2.915,"t":"2026-10-20T16:30:00Z","v":26947,"vw":2.91896},{"c":2.93,"h":2.935,"l":2.91,"n":224,"o":2.91,"t":"2026-10-20T16:35:00Z","v":41856,"vw":2.921222},{"c":2.915,"h":2.93,"l":2.905,"n":334,"o":2.92,"t":"2026-10-20T16:40:00Z","v":72343,"vw":2.922085},{"c":2.915,"h":2.915,"l":2.905,"n":182,"o":2.915,"t":"2026-10-20T16:45:00Z","v":53376,"vw":2.912629},{"c":2.9084,"h":2.92,"l":2.9,"n":195,"o":2.915,"t":"2026-10-20T16:50:00Z","v":18855,"vw":2.910286},{"c":2.905,"h":2.9084,"l":2.9,"n":187,"o":2.905,"t":"2026-10-20T16:55:00Z","v":36194,"vw":2.901954},{"c":2.905,"h":2.905,"l":2.885,"n":444,"o":2.905,"t":"2026-10-20T17:00:00Z","v":103850,"vw":2.893018},{"c":2.895,"h":2.9082,"l":2.89,"n":217,"o":2.9082,"t":"2026-10-20T17:05:00Z","v":33307,"vw":2.899074},{"c":2.925,"h":2.93,"l":2.895,"n":204,"o":2.895,"t":"2026-10-20T17:10:00Z","v":64018,"vw":2.917395},{"c":2.925,"h":2.94,"l":2.9201,"n":167,"o":2.9284,"t":"2026-10-20T17:15:00Z","v":35455,"vw":2.925816},{"c":2.92,"h":2.935,"l":2.915,"n":263,"o":2.925,"t":"2026-10-20T17:20:00Z","v":61520,"vw":2.923719},{"c":2.925,"h":2.93,"l":2.915,"n":150,"o":2.9299,"t":"2026-10-20T17:25:00Z","v":32782,"vw":2.923641},{"c":2.925,"h":2.9399,"l":2.92,"n":363,"o":2.93,"t":"2026-10-20T17:30:00Z","v":54783,"vw":2.933043},{"c":2.9386,"h":2.94,"l":2.925,"n":137,"o":2.925,"t":"2026-10-20T17:35:00Z","v":9931,"vw":2.931587},{"c":2.915,"h":2.93,"l":2.915,"n":220,"o":2.93,"t":"2026-10-20T17:40:00Z","v":21232,"vw":2.92212},{"c":2.92,"h":2.92,"l":2.91,"n":87,"o":2.915,"t":"2026-10-20T17:45:00Z","v":21340,"vw":2.914816},{"c":2.9699,"h":2.9699,"l":2.92,"n":463,"o":2.92,"t":"2026-10-20T17:50:00Z","v":161382,"vw":2.939883},{"c":2.95,"h":2.965,"l":2.94,"n":175,"o":2.965,"t":"2026-10-20T17:55:00Z","v":26338,"vw":2.951283},{"c":2.94,"h":2.96,"l":2.93,"n":233,"o":2.96,"t":"2026-10-20T18:00:00Z","v":39580,"vw":2.948102},{"c":2.935,"h":2.95,"l":2.93,"n":157,"o":2.945,"t":"2026-10-20T18:05:00Z","v":44980,"vw":2.933264},{"c":2.9258,"h":2.94,"l":2.925,"n":267,"o":2.935,"t":"2026-10-20T18:10:00Z","v":65658,"vw":2.935412},{"c":2.925,"h":2.93,"l":2.92,"n":113,"o":2.92,"t":"2026-10-20T18:15:00Z","v":10052,"vw":2.924754},{"c":2.935,"h":2.935,"l":2.92,"n":297,"o":2.925,"t":"2026-10-20T18:20:00Z","v":68826,"vw":2.921922},{"c":2.935,"h":2.94,"l":2.93,"n":257,"o":2.935,"t":"2026-10-20T18:25:00Z","v":57807,"vw":2.938289},{"c":2.915,"h":2.94,"l":2.915,"n":294,"o":2.9399,"t":"2026-10-20T18:30:00Z","v":56926,"vw":2.929877},{"c":2.92,"h":2.92,"l":2.91,"n":100,"o":2.9197,"t":"2026-10-20T18:35:00Z","v":33547,"vw":2.913353},{"c":2.905,"h":2.925,"l":2.9,"n":203,"o":2.92,"t":"2026-10-20T18:40:00Z","v":22038,"vw":2.914602},{"c":2.91,"h":2.9255,"l":2.905,"n":192,"o":2.9099,"t":"2026-10-20T18:45:00Z","v":33638,"vw":2.917488},{"c":2.9,"h":2.915,"l":2.9,"n":679,"o":2.91,"t":"2026-10-20T18:50:00Z","v":216035,"vw":2.90774},{"c":2.9,"h":2.9184,"l":2.9,"n":203,"o":2.9099,"t":"2026-10-20T18:55:00Z","v":27756,"vw":2.907111},{"c":2.89,"h":2.905,"l":2.89,"n":263,"o":2.9,"t":"2026-10-20T19:00:00Z","v":75926,"vw":2.901165},{"c":2.915,"h":2.92,"l":2.885,"n":366,"o":2.89,"t":"2026-10-20T19:05:00Z","v":90735,"vw":2.899058},{"c":2.915,"h":2.9278,"l":2.91,"n":312,"o":2.915,"t":"2026-10-20T19:10:00Z","v":82653,"vw":2.921036},{"c":2.905,"h":2.92,"l":2.9,"n":271,"o":2.915,"t":"2026-10-20T19:15:00Z","v":47568,"vw":2.912657},{"c":2.9,"h":2.9099,"l":2.89,"n":299,"o":2.905,"t":"2026-10-20T19:20:00Z","v":73406,"vw":2.896223},{"c":2.9061,"h":2.91,"l":2.895,"n":292,"o":2.895,"t":"2026-10-20T19:25:00Z","v":45242,"vw":2.90172},{"c":2.86,"h":2.9021,"l":2.86,"n":744,"o":2.9021,"t":"2026-10-20T19:30:00Z","v":188056,"vw":2.881842},{"c":2.8441,"h":2.8699,"l":2.84,"n":327,"o":2.865,"t":"2026-10-20T19:35:00Z","v":72753,"vw":2.853977},{"c":2.84,"h":2.8579,"l":2.825,"n":715,"o":2.845,"t":"2026-10-20T19:40:00Z","v":243407,"vw":2.84099},{"c":2.835,"h":2.85,"l":2.825,"n":522,"o":2.84,"t":"2026-10-20T19:45:00Z","v":136019,"vw":2.84128},{"c":2.835,"h":2.8399,"l":2.805,"n":1337,"o":2.835,"t":"2026-10-20T19:50:00Z","v":407826,"vw":2.822057},{"c":2.81,"h":2.84,"l":2.81,"n":2528,"o":2.83,"t":"2026-10-20T19:55:00Z","v":617268,"vw":2.821163},{"c":2.82,"h":2.87,"l":2.82,"n":29,"o":2.82,"t":"2026-10-20T20:00:00Z","v":571258,"vw":2.820016},{"c":2.83,"h":2.88,"l":2.83,"n":6,"o":2.88,"t":"2026-10-20T20:05:00Z","v":1008,"vw":2.839921},{"c":2.83,"h":2.8301,"l":2.83,"n":4,"o":2.8301,"t":"2026-10-20T20:10:00Z","v":801,"vw":2.830027},{"c":2.8702,"h":2.8702,"l":2.8702,"n":1,"o":2.8702,"t":"2026-10-20T20:15:00Z","v":200,"vw":2.8702},{"c":2.84,"h":2.8498,"l":2.84,"n":3,"o":2.8498,"t":"2026-10-20T20:20:00Z","v":466,"vw":2.847006},{"c":2.8388,"h":2.84,"l":2.8388,"n":3,"o":2.84,"t":"2026-10-20T20:25:00Z","v":1820,"vw":2.839933},{"c":2.8493,"h":2.85,"l":2.83,"n":15,"o":2.83,"t":"2026-10-20T20:30:00Z","v":916,"vw":2.838581},{"c":2.9,"h":2.9,"l":2.84,"n":6,"o":2.845,"t":"2026-10-20T20:35:00Z","v":1967,"vw":2.846363},{"c":2.84,"h":2.8882,"l":2.84,"n":2,"o":2.8882,"t":"2026-10-20T20:40:00Z","v":311,"vw":2.855498},{"c":2.8408,"h":2.89,"l":2.8408,"n":8,"o":2.85,"t":"2026-10-20T20:45:00Z","v":1349,"vw":2.851915},{"c":2.86,"h":2.8907,"l":2.8412,"n":8,"o":2.85,"t":"2026-10-20T20:50:00Z","v":2331,"vw":2.861308},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-20T20:55:00Z","v":300,"vw":2.9},{"c":2.8878,"h":2.89,"l":2.86,"n":5,"o":2.86,"t":"2026-10-20T21:00:00Z","v":2620,"vw":2.883385},{"c":2.8799,"h":2.8887,"l":2.87,"n":4,"o":2.8887,"t":"2026-10-20T21:05:00Z","v":4500,"vw":2.882711},{"c":2.86,"h":2.8654,"l":2.86,"n":4,"o":2.8654,"t":"2026-10-20T21:15:00Z","v":880,"vw":2.863176},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-10-20T21:20:00Z","v":500,"vw":2.87},{"c":2.8599,"h":2.864,"l":2.8599,"n":3,"o":2.864,"t":"2026-10-20T21:30:00Z","v":3838,"vw":2.860035},{"c":2.87,"h":2.89,"l":2.85,"n":25,"o":2.85,"t":"2026-10-20T21:35:00Z","v":12934,"vw":2.877769},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-10-20T21:50:00Z","v":319,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-20T21:55:00Z","v":3000,"vw":2.88},{"c":2.9,"h":2.9,"l":2.88,"n":13,"o":2.88,"t":"2026-10-20T22:00:00Z","v":2562,"vw":2.881258},{"c":2.9376,"h":2.95,"l":2.9,"n":8,"o":2.95,"t":"2026-10-20T22:05:00Z","v":7316,"vw":2.928287},{"c":2.929,"h":2.929,"l":2.9,"n":6,"o":2.9,"t":"2026-10-20T22:15:00Z","v":15664,"vw":2.927885},{"c":2.926,"h":2.926,"l":2.92,"n":4,"o":2.92,"t":"2026-10-20T22:25:00Z","v":2201,"vw":2.920545},{"c":2.9279,"h":2.9279,"l":2.9,"n":2,"o":2.9,"t":"2026-10-20T22:30:00Z","v":600,"vw":2.92325},{"c":2.9,"h":2.9296,"l":2.9,"n":2,"o":2.9296,"t":"2026-10-20T22:35:00Z","v":3124,"vw":2.928425},{"c":2.929,"h":2.929,"l":2.9285,"n":4,"o":2.9285,"t":"2026-10-20T22:40:00Z","v":940,"vw":2.928611},{"c":2.9291,"h":2.9291,"l":2.9291,"n":1,"o":2.9291,"t":"2026-10-20T22:45:00Z","v":1707,"vw":2.9291},{"c":2.9277,"h":2.9277,"l":2.9277,"n":1,"o":2.9277,"t":"2026-10-20T22:50:00Z","v":200,"vw":2.9277},{"c":2.9001,"h":2.9001,"l":2.9,"n":3,"o":2.9,"t":"2026-10-20T23:00:00Z","v":1200,"vw":2.900017},{"c":2.92,"h":2.92,"l":2.915,"n":10,"o":2.915,"t":"2026-10-20T23:05:00Z","v":1198,"vw":2.918},{"c":2.9191,"h":2.9191,"l":2.9191,"n":1,"o":2.9191,"t":"2026-10-20T23:10:00Z","v":1000,"vw":2.9191},{"c":2.9096,"h":2.9096,"l":2.9,"n":2,"o":2.9,"t":"2026-10-20T23:15:00Z","v":725,"vw":2.907945},{"c":2.8987,"h":2.9097,"l":2.8987,"n":13,"o":2.9087,"t":"2026-10-20T23:20:00Z","v":1465,"vw":2.901211},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-10-20T23:25:00Z","v":850,"vw":2.9},{"c":2.9094,"h":2.9094,"l":2.9094,"n":1,"o":2.9094,"t":"2026-10-20T23:30:00Z","v":2000,"vw":2.9094},{"c":2.9,"h":2.91,"l":2.9,"n":5,"o":2.91,"t":"2026-10-20T23:35:00Z","v":5582,"vw":2.909151},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-20T23:40:00Z","v":1000,"vw":2.89},{"c":2.89,"h":2.93,"l":2.89,"n":6,"o":2.9,"t":"2026-10-20T23:45:00Z","v":3029,"vw":2.923952},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-10-20T23:50:00Z","v":682,"vw":2.92},{"c":2.9299,"h":2.9299,"l":2.92,"n":4,"o":2.92,"t":"2026-10-20T23:55:00Z","v":1305,"vw":2.927604},{"c":3,"h":3.04,"l":2.91,"n":38,"o":3.04,"t":"2026-10-21T08:00:00Z","v":4961,"vw":3.02003},{"c":2.97,"h":2.99,"l":2.95,"n":10,"o":2.99,"t":"2026-10-21T08:05:00Z","v":2820,"vw":2.953456},{"c":2.96,"h":2.97,"l":2.96,"n":3,"o":2.97,"t":"2026-10-21T08:10:00Z","v":730,"vw":2.961429},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-10-21T08:15:00Z","v":500,"vw":2.98},{"c":2.965,"h":2.965,"l":2.965,"n":1,"o":2.965,"t":"2026-10-21T08:20:00Z","v":500,"vw":2.965},{"c":2.976,"h":2.976,"l":2.94,"n":14,"o":2.94,"t":"2026-10-21T08:25:00Z","v":11278,"vw":2.940326},{"c":2.95,"h":2.95,"l":2.95,"n":4,"o":2.95,"t":"2026-10-21T08:35:00Z","v":129,"vw":2.95},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-10-21T08:40:00Z","v":400,"vw":2.93},{"c":2.92,"h":2.92,"l":2.92,"n":7,"o":2.92,"t":"2026-10-21T08:50:00Z","v":707,"vw":2.92},{"c":2.91,"h":2.92,"l":2.91,"n":14,"o":2.9106,"t":"2026-10-21T09:00:00Z","v":1746,"vw":2.914119},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-21T09:10:00Z","v":200,"vw":2.92},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-21T09:35:00Z","v":1000,"vw":2.97},{"c":2.935,"h":2.935,"l":2.935,"n":1,"o":2.935,"t":"2026-10-21T09:50:00Z","v":883,"vw":2.935},{"c":2.91,"h":2.93,"l":2.91,"n":6,"o":2.93,"t":"2026-10-21T10:10:00Z","v":270,"vw":2.92},{"c":2.935,"h":2.935,"l":2.935,"n":1,"o":2.935,"t":"2026-10-21T10:30:00Z","v":150,"vw":2.935},{"c":2.9232,"h":2.9232,"l":2.9232,"n":1,"o":2.9232,"t":"2026-10-21T10:45:00Z","v":100,"vw":2.9232},{"c":2.92,"h":2.92,"l":2.92,"n":5,"o":2.92,"t":"2026-10-21T10:55:00Z","v":662,"vw":2.92},{"c":2.92,"h":2.92,"l":2.91,"n":3,"o":2.91,"t":"2026-10-21T11:05:00Z","v":237,"vw":2.914717},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-10-21T11:10:00Z","v":441,"vw":2.96},{"c":2.96,"h":2.96,"l":2.9429,"n":6,"o":2.96,"t":"2026-10-21T11:15:00Z","v":506,"vw":2.955929},{"c":2.9394,"h":2.9394,"l":2.9394,"n":5,"o":2.9394,"t":"2026-10-21T11:20:00Z","v":824,"vw":2.9394},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-10-21T11:25:00Z","v":584,"vw":2.93},{"c":2.95,"h":2.95,"l":2.94,"n":9,"o":2.95,"t":"2026-10-21T11:30:00Z","v":4252,"vw":2.94439},{"c":2.9485,"h":2.9485,"l":2.9485,"n":1,"o":2.9485,"t":"2026-10-21T11:45:00Z","v":100,"vw":2.9485},{"c":2.9497,"h":2.9497,"l":2.9497,"n":1,"o":2.9497,"t":"2026-10-21T11:50:00Z","v":2324,"vw":2.9497},{"c":2.945,"h":2.945,"l":2.94,"n":6,"o":2.94,"t":"2026-10-21T11:55:00Z","v":1667,"vw":2.940313},{"c":2.9331,"h":2.9494,"l":2.9331,"n":4,"o":2.9494,"t":"2026-10-21T12:05:00Z","v":976,"vw":2.935086},{"c":2.94,"h":2.94,"l":2.94,"n":6,"o":2.94,"t":"2026-10-21T12:10:00Z","v":500,"vw":2.94},{"c":2.9301,"h":2.94,"l":2.93,"n":4,"o":2.94,"t":"2026-10-21T12:15:00Z","v":2250,"vw":2.932924},{"c":2.94,"h":2.95,"l":2.94,"n":13,"o":2.9497,"t":"2026-10-21T12:25:00Z","v":5414,"vw":2.949633},{"c":2.93,"h":2.93,"l":2.93,"n":9,"o":2.93,"t":"2026-10-21T12:30:00Z","v":3392,"vw":2.93},{"c":2.9564,"h":2.9564,"l":2.9564,"n":2,"o":2.9564,"t":"2026-10-21T12:35:00Z","v":639,"vw":2.9564},{"c":2.94,"h":2.94,"l":2.938,"n":2,"o":2.938,"t":"2026-10-21T12:40:00Z","v":816,"vw":2.939},{"c":2.9396,"h":2.94,"l":2.92,"n":14,"o":2.93,"t":"2026-10-21T12:45:00Z","v":3526,"vw":2.923897},{"c":2.92,"h":2.9369,"l":2.92,"n":7,"o":2.9369,"t":"2026-10-21T12:50:00Z","v":1100,"vw":2.926446},{"c":2.9394,"h":2.9394,"l":2.9394,"n":1,"o":2.9394,"t":"2026-10-21T12:55:00Z","v":2000,"vw":2.9394},{"c":2.92,"h":2.93,"l":2.92,"n":6,"o":2.92,"t":"2026-10-21T13:00:00Z","v":1135,"vw":2.924572},{"c":2.9382,"h":2.9382,"l":2.9382,"n":2,"o":2.9382,"t":"2026-10-21T13:05:00Z","v":1013,"vw":2.9382},{"c":2.9269,"h":2.9414,"l":2.9269,"n":3,"o":2.9414,"t":"2026-10-21T13:10:00Z","v":5842,"vw":2.928539},{"c":2.9623,"h":2.97,"l":2.94,"n":16,"o":2.94,"t":"2026-10-21T13:15:00Z","v":4229,"vw":2.954868},{"c":2.94,"h":2.9514,"l":2.94,"n":9,"o":2.95,"t":"2026-10-21T13:20:00Z","v":3350,"vw":2.944961},{"c":3,"h":3.02,"l":2.97,"n":37,"o":2.97,"t":"2026-10-21T13:25:00Z","v":12080,"vw":2.983405},{"c":2.9102,"h":3.03,"l":2.9102,"n":394,"o":3.01,"t":"2026-10-21T13:30:00Z","v":177987,"vw":2.958541},{"c":2.905,"h":2.92,"l":2.8812,"n":480,"o":2.92,"t":"2026-10-21T13:35:00Z","v":145337,"vw":2.898131},{"c":2.78,"h":2.91,"l":2.75,"n":1326,"o":2.905,"t":"2026-10-21T13:40:00Z","v":290837,"vw":2.80466},{"c":2.765,"h":2.81,"l":2.76,"n":441,"o":2.78,"t":"2026-10-21T13:45:00Z","v":159023,"vw":2.787123},{"c":2.745,"h":2.78,"l":2.74,"n":426,"o":2.75,"t":"2026-10-21T13:50:00Z","v":108564,"vw":2.755898},{"c":2.765,"h":2.78,"l":2.74,"n":386,"o":2.74,"t":"2026-10-21T13:55:00Z","v":75572,"vw":2.764199},{"c":2.785,"h":2.8,"l":2.765,"n":701,"o":2.77,"t":"2026-10-21T14:00:00Z","v":213951,"vw":2.777838},{"c":2.76,"h":2.805,"l":2.75,"n":702,"o":2.785,"t":"2026-10-21T14:05:00Z","v":230464,"vw":2.769139},{"c":2.7211,"h":2.765,"l":2.71,"n":1164,"o":2.765,"t":"2026-10-21T14:10:00Z","v":292012,"vw":2.740969},{"c":2.695,"h":2.72,"l":2.69,"n":573,"o":2.72,"t":"2026-10-21T14:15:00Z","v":201951,"vw":2.702094},{"c":2.705,"h":2.7199,"l":2.68,"n":697,"o":2.695,"t":"2026-10-21T14:20:00Z","v":182863,"vw":2.699664},{"c":2.67,"h":2.705,"l":2.67,"n":540,"o":2.7,"t":"2026-10-21T14:25:00Z","v":139322,"vw":2.688626},{"c":2.725,"h":2.73,"l":2.675,"n":716,"o":2.675,"t":"2026-10-21T14:30:00Z","v":226042,"vw":2.70994},{"c":2.68,"h":2.73,"l":2.68,"n":353,"o":2.73,"t":"2026-10-21T14:35:00Z","v":77912,"vw":2.694831},{"c":2.685,"h":2.705,"l":2.67,"n":419,"o":2.68,"t":"2026-10-21T14:40:00Z","v":140228,"vw":2.685428},{"c":2.685,"h":2.69,"l":2.68,"n":234,"o":2.68,"t":"2026-10-21T14:45:00Z","v":48437,"vw":2.684703},{"c":2.695,"h":2.7,"l":2.67,"n":336,"o":2.685,"t":"2026-10-21T14:50:00Z","v":123012,"vw":2.684361},{"c":2.685,"h":2.695,"l":2.675,"n":325,"o":2.69,"t":"2026-10-21T14:55:00Z","v":122860,"vw":2.684594},{"c":2.685,"h":2.7,"l":2.68,"n":202,"o":2.685,"t":"2026-10-21T15:00:00Z","v":61453,"vw":2.686996},{"c":2.7,"h":2.7,"l":2.6701,"n":594,"o":2.6806,"t":"2026-10-21T15:05:00Z","v":147487,"vw":2.686695},{"c":2.7084,"h":2.7199,"l":2.685,"n":544,"o":2.695,"t":"2026-10-21T15:10:00Z","v":154278,"vw":2.701192},{"c":2.72,"h":2.745,"l":2.71,"n":505,"o":2.71,"t":"2026-10-21T15:15:00Z","v":173997,"vw":2.730101},{"c":2.705,"h":2.7299,"l":2.7,"n":285,"o":2.725,"t":"2026-10-21T15:20:00Z","v":104347,"vw":2.71487},{"c":2.705,"h":2.72,"l":2.7,"n":231,"o":2.705,"t":"2026-10-21T15:25:00Z","v":38222,"vw":2.709404},{"c":2.738,"h":2.745,"l":2.6901,"n":678,"o":2.705,"t":"2026-10-21T15:30:00Z","v":279723,"vw":2.726578},{"c":2.795,"h":2.795,"l":2.735,"n":857,"o":2.738,"t":"2026-10-21T15:35:00Z","v":391141,"vw":2.772447},{"c":2.7972,"h":2.82,"l":2.78,"n":841,"o":2.79,"t":"2026-10-21T15:40:00Z","v":311015,"vw":2.8021},{"c":2.83,"h":2.83,"l":2.795,"n":408,"o":2.795,"t":"2026-10-21T15:45:00Z","v":151558,"vw":2.820964},{"c":2.845,"h":2.86,"l":2.825,"n":614,"o":2.825,"t":"2026-10-21T15:50:00Z","v":209824,"vw":2.841568},{"c":2.8389,"h":2.855,"l":2.83,"n":304,"o":2.845,"t":"2026-10-21T15:55:00Z","v":67623,"vw":2.844832},{"c":2.865,"h":2.865,"l":2.8398,"n":278,"o":2.84,"t":"2026-10-21T16:00:00Z","v":90556,"vw":2.848224},{"c":2.86,"h":2.89,"l":2.85,"n":338,"o":2.865,"t":"2026-10-21T16:05:00Z","v":183012,"vw":2.879231},{"c":2.855,"h":2.86,"l":2.84,"n":317,"o":2.855,"t":"2026-10-21T16:10:00Z","v":76787,"vw":2.848827},{"c":2.855,"h":2.86,"l":2.85,"n":181,"o":2.855,"t":"2026-10-21T16:15:00Z","v":34527,"vw":2.856133},{"c":2.86,"h":2.86,"l":2.85,"n":286,"o":2.8599,"t":"2026-10-21T16:20:00Z","v":81617,"vw":2.855117},{"c":2.9,"h":2.9,"l":2.85,"n":849,"o":2.86,"t":"2026-10-21T16:25:00Z","v":246284,"vw":2.876983},{"c":2.8997,"h":2.915,"l":2.885,"n":1083,"o":2.895,"t":"2026-10-21T16:30:00Z","v":457391,"vw":2.902687},{"c":2.945,"h":2.955,"l":2.89,"n":397,"o":2.8964,"t":"2026-10-21T16:35:00Z","v":117196,"vw":2.920754},{"c":2.985,"h":2.99,"l":2.9401,"n":591,"o":2.945,"t":"2026-10-21T16:40:00Z","v":225901,"vw":2.967993},{"c":2.965,"h":2.985,"l":2.955,"n":529,"o":2.985,"t":"2026-10-21T16:45:00Z","v":174276,"vw":2.967437},{"c":2.965,"h":2.975,"l":2.96,"n":309,"o":2.965,"t":"2026-10-21T16:50:00Z","v":70107,"vw":2.967453},{"c":2.975,"h":3,"l":2.965,"n":620,"o":2.965,"t":"2026-10-21T16:55:00Z","v":214192,"vw":2.981997},{"c":2.98,"h":2.98,"l":2.955,"n":505,"o":2.975,"t":"2026-10-21T17:00:00Z","v":209492,"vw":2.969821},{"c":2.98,"h":3,"l":2.97,"n":375,"o":2.9783,"t":"2026-10-21T17:05:00Z","v":83725,"vw":2.983113},{"c":2.99,"h":3,"l":2.9809,"n":346,"o":2.985,"t":"2026-10-21T17:10:00Z","v":92151,"vw":2.991723},{"c":3.07,"h":3.07,"l":2.985,"n":550,"o":2.985,"t":"2026-10-21T17:15:00Z","v":213757,"vw":3.025651},{"c":3.1099,"h":3.13,"l":3.075,"n":706,"o":3.077,"t":"2026-10-21T17:20:00Z","v":206064,"vw":3.103274},{"c":3.125,"h":3.13,"l":3.1,"n":582,"o":3.105,"t":"2026-10-21T17:25:00Z","v":193175,"vw":3.117733},{"c":3.12,"h":3.1299,"l":3.095,"n":503,"o":3.1287,"t":"2026-10-21T17:30:00Z","v":117623,"vw":3.112748},{"c":3.235,"h":3.235,"l":3.12,"n":858,"o":3.125,"t":"2026-10-21T17:35:00Z","v":348439,"vw":3.180268},{"c":3.2907,"h":3.3,"l":3.23,"n":1886,"o":3.235,"t":"2026-10-21T17:40:00Z","v":608553,"vw":3.261514},{"c":3.265,"h":3.305,"l":3.253,"n":884,"o":3.3,"t":"2026-10-21T17:45:00Z","v":261087,"vw":3.288293}],"history":[{"c":11.24,"h":11.24,"l":11.24,"n":0,"o":11.24,"t":"2024-10-21T04:00:00Z","v":0,"vw":0},{"c":11.24,"h":11.24,"l":11.24,"n":0,"o":11.24,"t":"2024-10-22T04:00:00Z","v":0,"vw":0},{"c":11.25,"h":11.25,"l":11.22,"n":13,"o":11.22,"t":"2024-10-23T04:00:00Z","v":3078,"vw":11.248973},{"c":11.25,"h":11.25,"l":11.25,"n":0,"o":11.25,"t":"2024-10-24T04:00:00Z","v":0,"vw":0},{"c":11.25,"h":11.25,"l":11.25,"n":0,"o":11.25,"t":"2024-10-25T04:00:00Z","v":0,"vw":0},{"c":11.3199,"h":11.34,"l":11.3199,"n":17,"o":11.34,"t":"2024-10-28T04:00:00Z","v":504,"vw":11.32471},{"c":11.34,"h":11.34,"l":11.33,"n":37,"o":11.33,"t":"2024-10-29T04:00:00Z","v":3521,"vw":11.3375},{"c":11.3,"h":11.3,"l":11.3,"n":18,"o":11.3,"t":"2024-10-30T04:00:00Z","v":1010,"vw":11.3},{"c":11.33,"h":11.33,"l":11.31,"n":11,"o":11.31,"t":"2024-10-31T04:00:00Z","v":418,"vw":11.318929},{"c":11.34,"h":11.34,"l":11.31,"n":16,"o":11.31,"t":"2024-11-01T04:00:00Z","v":10927,"vw":11.310833},{"c":11.34,"h":11.34,"l":11.34,"n":0,"o":11.34,"t":"2024-11-04T05:00:00Z","v":0,"vw":0},{"c":11.34,"h":11.34,"l":11.34,"n":18,"o":11.34,"t":"2024-11-05T05:00:00Z","v":322,"vw":11.34},{"c":11.4,"h":11.46,"l":11.34,"n":43,"o":11.34,"t":"2024-11-06T05:00:00Z","v":7961,"vw":11.375822},{"c":11.4,"h":11.4,"l":11.4,"n":0,"o":11.4,"t":"2024-11-07T05:00:00Z","v":0,"vw":0},{"c":11.31,"h":11.31,"l":11.23,"n":18,"o":11.3,"t":"2024-11-08T05:00:00Z","v":31550,"vw":11.297833},{"c":11.4,"h":11.4,"l":11.3648,"n":19,"o":11.4,"t":"2024-11-11T05:00:00Z","v":1749,"vw":11.395482},{"c":11.326,"h":11.4,"l":11.3,"n":30,"o":11.4,"t":"2024-11-12T05:00:00Z","v":8404,"vw":11.317779},{"c":11.385,"h":11.4,"l":11.385,"n":59,"o":11.4,"t":"2024-11-13T05:00:00Z","v":12523,"vw":11.393774},{"c":11.3699,"h":11.4,"l":11.36,"n":62,"o":11.4,"t":"2024-11-14T05:00:00Z","v":12990,"vw":11.370202},{"c":11.38,"h":11.38,"l":11.37,"n":140,"o":11.37,"t":"2024-11-15T05:00:00Z","v":24973,"vw":11.376899},{"c":11.389,"h":11.4,"l":11.37,"n":29,"o":11.4,"t":"2024-11-18T05:00:00Z","v":2842,"vw":11.383345},{"c":11.88,"h":11.9,"l":11.27,"n":117,"o":11.36,"t":"2024-11-19T05:00:00Z","v":36085,"vw":11.472933},{"c":11.32,"h":11.88,"l":11.32,"n":1252,"o":11.88,"t":"2024-11-20T05:00:00Z","v":88371,"vw":11.600737},{"c":11.525,"h":11.74,"l":11.32,"n":442,"o":11.32,"t":"2024-11-21T05:00:00Z","v":64739,"vw":11.451035},{"c":11.635,"h":11.635,"l":10.77,"n":126,"o":11.42,"t":"2024-11-22T05:00:00Z","v":18847,"vw":11.177754},{"c":11.38,"h":12.2,"l":11.31,"n":343,"o":11.73,"t":"2024-11-25T05:00:00Z","v":55540,"vw":11.529104},{"c":11.29,"h":11.3,"l":10.55,"n":100,"o":10.99,"t":"2024-11-26T05:00:00Z","v":10673,"vw":11.218698},{"c":11.32,"h":11.4,"l":10.95,"n":99,"o":10.95,"t":"2024-11-27T05:00:00Z","v":12483,"vw":11.314362},{"c":11.445,"h":11.53,"l":11.16,"n":175,"o":11.1664,"t":"2024-11-29T05:00:00Z","v":16829,"vw":11.457877},{"c":11.15,"h":11.15,"l":10.51,"n":138,"o":10.96,"t":"2024-12-02T05:00:00Z","v":17687,"vw":10.82187},{"c":10.8,"h":11.127,"l":10.51,"n":229,"o":10.51,"t":"2024-12-03T05:00:00Z","v":17876,"vw":10.779029},{"c":10.8,"h":10.8,"l":10.8,"n":0,"o":10.8,"t":"2024-12-04T05:00:00Z","v":0,"vw":0},{"c":10.76,"h":10.76,"l":10.76,"n":28,"o":10.76,"t":"2024-12-05T05:00:00Z","v":681,"vw":10.76},{"c":9.88,"h":12.15,"l":9.85,"n":651,"o":10.9,"t":"2024-12-06T05:00:00Z","v":112936,"vw":10.665519},{"c":8.5,"h":12.29,"l":7.65,"n":1137,"o":12,"t":"2024-12-09T05:00:00Z","v":116167,"vw":9.191009},{"c":5.73,"h":9,"l":4.63,"n":12149,"o":9,"t":"2024-12-10T05:00:00Z","v":650354,"vw":5.75126},{"c":5.21,"h":5.75,"l":3.61,"n":3597,"o":5.52,"t":"2024-12-11T05:00:00Z","v":376400,"vw":4.700273},{"c":4.43,"h":5.1,"l":4.0331,"n":1534,"o":5.06,"t":"2024-12-12T05:00:00Z","v":247834,"vw":4.522949},{"c":3.41,"h":4.39,"l":3.15,"n":1158,"o":4.13,"t":"2024-12-13T05:00:00Z","v":154717,"vw":3.777391},{"c":2.4,"h":3.58,"l":2.4,"n":1643,"o":3.58,"t":"2024-12-16T05:00:00Z","v":336423,"vw":2.733845},{"c":3.15,"h":3.3,"l":2.21,"n":3072,"o":2.72,"t":"2024-12-17T05:00:00Z","v":621894,"vw":2.887357},{"c":2.95,"h":3.24,"l":2.7501,"n":1176,"o":3.19,"t":"2024-12-18T05:00:00Z","v":195200,"vw":3.035284},{"c":2.65,"h":3,"l":2.57,"n":854,"o":2.85,"t":"2024-12-19T05:00:00Z","v":174573,"vw":2.806453},{"c":2.86,"h":2.95,"l":2.5901,"n":802,"o":2.73,"t":"2024-12-20T05:00:00Z","v":189793,"vw":2.791639},{"c":2.8,"h":3.0701,"l":2.73,"n":915,"o":2.97,"t":"2024-12-23T05:00:00Z","v":151010,"vw":2.848446},{"c":2.73,"h":2.82,"l":2.6,"n":433,"o":2.78,"t":"2024-12-24T05:00:00Z","v":88518,"vw":2.737571},{"c":3.6,"h":4.25,"l":2.7,"n":6217,"o":2.88,"t":"2024-12-26T05:00:00Z","v":1165604,"vw":3.557754},{"c":3.81,"h":4.25,"l":3.6853,"n":2267,"o":3.87,"t":"2024-12-27T05:00:00Z","v":587486,"vw":3.9241},{"c":4.9,"h":4.9499,"l":3.8,"n":2975,"o":3.96,"t":"2024-12-30T05:00:00Z","v":565569,"vw":4.32582},{"c":6,"h":7.87,"l":5.35,"n":11613,"o":5.53,"t":"2024-12-31T05:00:00Z","v":1898412,"vw":6.350835},{"c":4.89,"h":6.7745,"l":3.91,"n":9936,"o":6.49,"t":"2025-01-02T05:00:00Z","v":1247315,"vw":4.853621},{"c":4.2,"h":4.78,"l":3.7601,"n":3125,"o":4.31,"t":"2025-01-03T05:00:00Z","v":669348,"vw":4.152681},{"c":5.05,"h":5.71,"l":4.7,"n":7048,"o":4.85,"t":"2025-01-06T05:00:00Z","v":1180133,"vw":5.222009},{"c":4.63,"h":5.14,"l":4.35,"n":2139,"o":5,"t":"2025-01-07T05:00:00Z","v":294066,"vw":4.698936},{"c":4.46,"h":5.0715,"l":4.45,"n":1300,"o":4.64,"t":"2025-01-08T05:00:00Z","v":161768,"vw":4.672947},{"c":3.46,"h":4.6899,"l":3.4,"n":2350,"o":4.46,"t":"2025-01-10T05:00:00Z","v":436533,"vw":3.631462},{"c":3.63,"h":3.9508,"l":3.35,"n":1803,"o":3.69,"t":"2025-01-13T05:00:00Z","v":180681,"vw":3.591568},{"c":3.39,"h":3.79,"l":3.2,"n":754,"o":3.6,"t":"2025-01-14T05:00:00Z","v":150649,"vw":3.39452},{"c":3,"h":3.613,"l":2.74,"n":1864,"o":3.47,"t":"2025-01-15T05:00:00Z","v":263072,"vw":3.136969},{"c":3,"h":3.155,"l":2.85,"n":1013,"o":2.97,"t":"2025-01-16T05:00:00Z","v":132616,"vw":3.002928},{"c":2.99,"h":3.17,"l":2.91,"n":1633,"o":3,"t":"2025-01-17T05:00:00Z","v":263416,"vw":3.073814},{"c":2.74,"h":3.2395,"l":2.63,"n":25593,"o":3.09,"t":"2025-01-21T05:00:00Z","v":3587201,"vw":2.814362},{"c":3.02,"h":4.32,"l":2.78,"n":234726,"o":4.18,"t":"2025-01-22T05:00:00Z","v":30524619,"vw":3.630766},{"c":2.9,"h":3.22,"l":2.61,"n":7798,"o":2.82,"t":"2025-01-23T05:00:00Z","v":1588710,"vw":2.92874},{"c":2.94,"h":3.02,"l":2.85,"n":3071,"o":2.96,"t":"2025-01-24T05:00:00Z","v":575082,"vw":2.929417},{"c":2.87,"h":2.94,"l":2.64,"n":2696,"o":2.72,"t":"2025-01-27T05:00:00Z","v":365380,"vw":2.788973},{"c":2.94,"h":3.02,"l":2.8002,"n":1222,"o":2.81,"t":"2025-01-28T05:00:00Z","v":202311,"vw":2.905528},{"c":2.97,"h":3.19,"l":2.85,"n":2180,"o":2.97,"t":"2025-01-29T05:00:00Z","v":358620,"vw":3.030213},{"c":2.94,"h":3.11,"l":2.81,"n":2474,"o":2.95,"t":"2025-01-30T05:00:00Z","v":376049,"vw":2.956992},{"c":2.7,"h":2.94,"l":2.61,"n":3847,"o":2.94,"t":"2025-01-31T05:00:00Z","v":609794,"vw":2.732553},{"c":2.54,"h":2.65,"l":2.44,"n":1816,"o":2.62,"t":"2025-02-03T05:00:00Z","v":320057,"vw":2.5262},{"c":2.59,"h":2.75,"l":2.5,"n":1521,"o":2.53,"t":"2025-02-04T05:00:00Z","v":243673,"vw":2.601639},{"c":2.6,"h":2.64,"l":2.51,"n":885,"o":2.53,"t":"2025-02-05T05:00:00Z","v":169943,"vw":2.580569},{"c":2.48,"h":2.63,"l":2.41,"n":1024,"o":2.63,"t":"2025-02-06T05:00:00Z","v":259723,"vw":2.486659},{"c":2.41,"h":2.46,"l":2.34,"n":713,"o":2.45,"t":"2025-02-07T05:00:00Z","v":140673,"vw":2.407498},{"c":2.55,"h":2.685,"l":2.37,"n":1666,"o":2.37,"t":"2025-02-10T05:00:00Z","v":344462,"vw":2.554773},{"c":2.45,"h":2.6,"l":2.36,"n":2217,"o":2.53,"t":"2025-02-11T05:00:00Z","v":176546,"vw":2.467799},{"c":2.46,"h":2.5,"l":2.35,"n":562,"o":2.41,"t":"2025-02-12T05:00:00Z","v":103487,"vw":2.438263},{"c":2.46,"h":2.5199,"l":2.3604,"n":750,"o":2.48,"t":"2025-02-13T05:00:00Z","v":125943,"vw":2.420695},{"c":2.4,"h":2.5,"l":2.4,"n":604,"o":2.46,"t":"2025-02-14T05:00:00Z","v":136734,"vw":2.444707},{"c":2.75,"h":2.8,"l":2.4246,"n":1643,"o":2.5,"t":"2025-02-18T05:00:00Z","v":350670,"vw":2.677885},{"c":3.08,"h":3.1,"l":2.75,"n":1677,"o":2.75,"t":"2025-02-19T05:00:00Z","v":376731,"vw":2.993836},{"c":3.07,"h":3.2,"l":2.89,"n":1385,"o":3.15,"t":"2025-02-20T05:00:00Z","v":294766,"vw":3.028882},{"c":2.84,"h":3.1,"l":2.6,"n":3768,"o":3.1,"t":"2025-02-21T05:00:00Z","v":253332,"vw":2.926292},{"c":2.74,"h":2.9644,"l":2.6,"n":3178,"o":2.85,"t":"2025-02-24T05:00:00Z","v":192561,"vw":2.720622},{"c":2.55,"h":2.7179,"l":2.4,"n":3229,"o":2.71,"t":"2025-02-25T05:00:00Z","v":174268,"vw":2.50465},{"c":2.54,"h":2.605,"l":2.45,"n":529,"o":2.59,"t":"2025-02-26T05:00:00Z","v":76813,"vw":2.559141},{"c":2.45,"h":3.1,"l":2.37,"n":2253,"o":2.68,"t":"2025-02-27T05:00:00Z","v":564408,"vw":2.737119},{"c":2.14,"h":2.45,"l":2.0323,"n":1232,"o":2.45,"t":"2025-02-28T05:00:00Z","v":256715,"vw":2.206265},{"c":1.94,"h":2.2,"l":1.7807,"n":966,"o":2.07,"t":"2025-03-03T05:00:00Z","v":179346,"vw":1.928064},{"c":2.09,"h":2.229,"l":1.45,"n":940,"o":1.83,"t":"2025-03-04T05:00:00Z","v":225726,"vw":1.835962},{"c":2.05,"h":2.16,"l":1.99,"n":319,"o":2.12,"t":"2025-03-05T05:00:00Z","v":94287,"vw":2.046373},{"c":1.91,"h":2.12,"l":1.8,"n":839,"o":2.11,"t":"2025-03-06T05:00:00Z","v":73687,"vw":1.911994},{"c":1.87,"h":2,"l":1.715,"n":1033,"o":1.96,"t":"2025-03-07T05:00:00Z","v":113769,"vw":1.87719},{"c":1.48,"h":1.86,"l":1.45,"n":932,"o":1.86,"t":"2025-03-10T04:00:00Z","v":272570,"vw":1.572869},{"c":1.45,"h":1.59,"l":1.36,"n":530,"o":1.57,"t":"2025-03-11T04:00:00Z","v":171475,"vw":1.463199},{"c":1.38,"h":1.55,"l":1.29,"n":626,"o":1.55,"t":"2025-03-12T04:00:00Z","v":115755,"vw":1.377164},{"c":1.4,"h":1.44,"l":1.34,"n":528,"o":1.38,"t":"2025-03-13T04:00:00Z","v":57295,"vw":1.39177},{"c":1.7,"h":1.7,"l":1.38,"n":510,"o":1.5,"t":"2025-03-14T04:00:00Z","v":86382,"vw":1.529655},{"c":2.18,"h":2.3,"l":1.7,"n":1013,"o":1.75,"t":"2025-03-17T04:00:00Z","v":232838,"vw":1.984576},{"c":2.29,"h":2.38,"l":2.11,"n":975,"o":2.29,"t":"2025-03-18T04:00:00Z","v":183956,"vw":2.255665},{"c":2.51,"h":2.51,"l":2.25,"n":785,"o":2.32,"t":"2025-03-19T04:00:00Z","v":122402,"vw":2.387337},{"c":2.36,"h":2.6738,"l":2.17,"n":560,"o":2.52,"t":"2025-03-20T04:00:00Z","v":75088,"vw":2.369007},{"c":2.2,"h":2.36,"l":2.16,"n":416,"o":2.28,"t":"2025-03-21T04:00:00Z","v":116374,"vw":2.234333},{"c":1.81,"h":2.36,"l":1.7705,"n":902,"o":2.25,"t":"2025-03-24T04:00:00Z","v":184372,"vw":1.933044},{"c":1.65,"h":1.89,"l":1.63,"n":685,"o":1.79,"t":"2025-03-25T04:00:00Z","v":171206,"vw":1.78743},{"c":1.44,"h":1.8289,"l":1.43,"n":1304,"o":1.63,"t":"2025-03-26T04:00:00Z","v":158417,"vw":1.539512},{"c":1.4,"h":1.47,"l":1.4,"n":279,"o":1.42,"t":"2025-03-27T04:00:00Z","v":52517,"vw":1.424405},{"c":1.38,"h":1.435,"l":1.26,"n":676,"o":1.42,"t":"2025-03-28T04:00:00Z","v":137301,"vw":1.327068},{"c":1.14,"h":1.39,"l":1.12,"n":798,"o":1.39,"t":"2025-03-31T04:00:00Z","v":118827,"vw":1.230677},{"c":1.08,"h":1.23,"l":1.01,"n":915,"o":1.19,"t":"2025-04-01T04:00:00Z","v":330516,"vw":1.095061},{"c":1.07,"h":1.189,"l":1.05,"n":323,"o":1.06,"t":"2025-04-02T04:00:00Z","v":75303,"vw":1.079963},{"c":0.9,"h":1,"l":0.9,"n":721,"o":1,"t":"2025-04-03T04:00:00Z","v":164153,"vw":0.948178},{"c":0.7299,"h":0.8433,"l":0.7115,"n":1041,"o":0.81,"t":"2025-04-04T04:00:00Z","v":234176,"vw":0.758648},{"c":0.8045,"h":1.02,"l":0.681,"n":1660,"o":0.6935,"t":"2025-04-07T04:00:00Z","v":640284,"vw":0.885428},{"c":0.799,"h":0.9992,"l":0.7501,"n":570,"o":0.8331,"t":"2025-04-08T04:00:00Z","v":176639,"vw":0.816003},{"c":1,"h":1.0697,"l":0.775,"n":739,"o":0.775,"t":"2025-04-09T04:00:00Z","v":440880,"vw":0.907574},{"c":0.9746,"h":1.1499,"l":0.8601,"n":531,"o":1.02,"t":"2025-04-10T04:00:00Z","v":238191,"vw":0.959568},{"c":0.9048,"h":0.9901,"l":0.87,"n":490,"o":0.91,"t":"2025-04-11T04:00:00Z","v":159444,"vw":0.919022},{"c":0.92,"h":1.0897,"l":0.8702,"n":545,"o":0.99,"t":"2025-04-14T04:00:00Z","v":273091,"vw":0.955613},{"c":0.89,"h":0.9915,"l":0.86,"n":693,"o":0.8924,"t":"2025-04-15T04:00:00Z","v":236027,"vw":0.892477},{"c":0.898,"h":0.9585,"l":0.8333,"n":523,"o":0.872,"t":"2025-04-16T04:00:00Z","v":171706,"vw":0.879871},{"c":0.948,"h":0.96,"l":0.89,"n":425,"o":0.91,"t":"2025-04-17T04:00:00Z","v":195920,"vw":0.912356},{"c":0.8221,"h":0.94,"l":0.8221,"n":551,"o":0.9352,"t":"2025-04-21T04:00:00Z","v":170709,"vw":0.867586},{"c":0.8,"h":0.874,"l":0.7834,"n":595,"o":0.8212,"t":"2025-04-22T04:00:00Z","v":127257,"vw":0.812122},{"c":0.876,"h":0.95,"l":0.8,"n":565,"o":0.8,"t":"2025-04-23T04:00:00Z","v":177468,"vw":0.848529},{"c":0.923,"h":0.95,"l":0.853,"n":410,"o":0.8923,"t":"2025-04-24T04:00:00Z","v":117207,"vw":0.901366},{"c":1,"h":1.06,"l":0.8799,"n":540,"o":0.9235,"t":"2025-04-25T04:00:00Z","v":179704,"vw":0.960456},{"c":0.96,"h":1.07,"l":0.91,"n":760,"o":1,"t":"2025-04-28T04:00:00Z","v":170160,"vw":0.967544},{"c":0.88,"h":1.04,"l":0.88,"n":890,"o":0.95,"t":"2025-04-29T04:00:00Z","v":172960,"vw":0.943615},{"c":0.9024,"h":0.96,"l":0.838,"n":536,"o":0.9031,"t":"2025-04-30T04:00:00Z","v":96279,"vw":0.880971},{"c":0.97,"h":1,"l":0.8641,"n":276,"o":0.92,"t":"2025-05-01T04:00:00Z","v":175006,"vw":0.939205},{"c":0.9712,"h":1,"l":0.9011,"n":326,"o":0.9316,"t":"2025-05-02T04:00:00Z","v":47404,"vw":0.952965},{"c":1,"h":1.125,"l":0.95,"n":609,"o":1,"t":"2025-05-05T04:00:00Z","v":184308,"vw":1.012028},{"c":1,"h":1.18,"l":0.96,"n":1866,"o":1,"t":"2025-05-06T04:00:00Z","v":607868,"vw":1.052724},{"c":0.87,"h":1,"l":0.8381,"n":547,"o":0.98,"t":"2025-05-07T04:00:00Z","v":181462,"vw":0.898759},{"c":0.79,"h":0.8899,"l":0.7848,"n":1021,"o":0.8585,"t":"2025-05-08T04:00:00Z","v":244698,"vw":0.817411},{"c":0.799,"h":0.851,"l":0.77,"n":466,"o":0.79,"t":"2025-05-09T04:00:00Z","v":150987,"vw":0.797248},{"c":0.767,"h":0.8862,"l":0.731,"n":568,"o":0.867,"t":"2025-05-12T04:00:00Z","v":205344,"vw":0.786174},{"c":0.7174,"h":0.767,"l":0.7073,"n":497,"o":0.767,"t":"2025-05-13T04:00:00Z","v":151901,"vw":0.727133},{"c":0.645,"h":0.7252,"l":0.6301,"n":586,"o":0.71,"t":"2025-05-14T04:00:00Z","v":232941,"vw":0.671389},{"c":0.6804,"h":0.73,"l":0.6125,"n":674,"o":0.6357,"t":"2025-05-15T04:00:00Z","v":307996,"vw":0.670511},{"c":0.661,"h":0.72,"l":0.62,"n":493,"o":0.666,"t":"2025-05-16T04:00:00Z","v":218896,"vw":0.653656},{"c":0.68,"h":0.75,"l":0.6227,"n":497,"o":0.65,"t":"2025-05-19T04:00:00Z","v":169834,"vw":0.664717},{"c":0.656,"h":0.71,"l":0.6052,"n":884,"o":0.668,"t":"2025-05-20T04:00:00Z","v":330896,"vw":0.653423},{"c":0.6278,"h":0.6983,"l":0.6121,"n":598,"o":0.6363,"t":"2025-05-21T04:00:00Z","v":309749,"vw":0.641731},{"c":0.615,"h":0.64,"l":0.599,"n":590,"o":0.63,"t":"2025-05-22T04:00:00Z","v":245301,"vw":0.611702},{"c":0.6036,"h":0.6235,"l":0.53,"n":889,"o":0.5966,"t":"2025-05-23T04:00:00Z","v":424083,"vw":0.571194},{"c":0.619,"h":0.65,"l":0.5601,"n":662,"o":0.579,"t":"2025-05-27T04:00:00Z","v":392871,"vw":0.602707},{"c":0.67,"h":0.6822,"l":0.5656,"n":52650,"o":0.6406,"t":"2025-05-28T04:00:00Z","v":14148403,"vw":0.617582},{"c":0.5693,"h":0.6251,"l":0.5693,"n":2732,"o":0.61,"t":"2025-05-29T04:00:00Z","v":1047050,"vw":0.593369},{"c":0.5071,"h":0.56,"l":0.5003,"n":1243,"o":0.56,"t":"2025-05-30T04:00:00Z","v":591423,"vw":0.516236},{"c":0.52,"h":0.5808,"l":0.5,"n":1538,"o":0.5022,"t":"2025-06-02T04:00:00Z","v":491945,"vw":0.522962},{"c":0.6106,"h":0.64,"l":0.52,"n":1070,"o":0.54,"t":"2025-06-03T04:00:00Z","v":556894,"vw":0.601895},{"c":0.605,"h":0.6108,"l":0.58,"n":833,"o":0.601,"t":"2025-06-04T04:00:00Z","v":354958,"vw":0.595782},{"c":0.58,"h":0.6201,"l":0.5715,"n":561,"o":0.61,"t":"2025-06-05T04:00:00Z","v":114411,"vw":0.590489},{"c":0.56,"h":0.615,"l":0.54,"n":1377,"o":0.5887,"t":"2025-06-06T04:00:00Z","v":363064,"vw":0.571995},{"c":0.5395,"h":0.58,"l":0.53,"n":1619,"o":0.5593,"t":"2025-06-09T04:00:00Z","v":482631,"vw":0.542788},{"c":0.5199,"h":0.56,"l":0.505,"n":1821,"o":0.54,"t":"2025-06-10T04:00:00Z","v":488592,"vw":0.53686},{"c":0.4939,"h":0.5399,"l":0.4655,"n":2049,"o":0.505,"t":"2025-06-11T04:00:00Z","v":713661,"vw":0.490536},{"c":0.601,"h":1.06,"l":0.55,"n":408193,"o":0.9499,"t":"2025-06-12T04:00:00Z","v":205461430,"vw":0.8139},{"c":0.5432,"h":0.563,"l":0.485,"n":15211,"o":0.5588,"t":"2025-06-13T04:00:00Z","v":9028112,"vw":0.516549},{"c":0.595,"h":0.6799,"l":0.557,"n":142258,"o":0.6019,"t":"2025-06-16T04:00:00Z","v":54937294,"vw":0.608335},{"c":0.565,"h":0.5894,"l":0.5405,"n":7498,"o":0.551,"t":"2025-06-17T04:00:00Z","v":4440949,"vw":0.564043},{"c":0.551,"h":0.5949,"l":0.522,"n":6138,"o":0.53,"t":"2025-06-18T04:00:00Z","v":3594120,"vw":0.56407},{"c":0.5296,"h":0.555,"l":0.5147,"n":2909,"o":0.53,"t":"2025-06-20T04:00:00Z","v":1866438,"vw":0.530916},{"c":0.552,"h":0.6,"l":0.53,"n":5545,"o":0.5301,"t":"2025-06-23T04:00:00Z","v":4435367,"vw":0.563841},{"c":0.52,"h":0.5415,"l":0.5021,"n":2622,"o":0.5178,"t":"2025-06-24T04:00:00Z","v":1765836,"vw":0.523628},{"c":0.4957,"h":0.5226,"l":0.4805,"n":2481,"o":0.505,"t":"2025-06-25T04:00:00Z","v":1328964,"vw":0.495506},{"c":0.4841,"h":0.516,"l":0.4805,"n":1925,"o":0.495,"t":"2025-06-26T04:00:00Z","v":1314800,"vw":0.496215},{"c":0.514,"h":0.5153,"l":0.4707,"n":1529,"o":0.4707,"t":"2025-06-27T04:00:00Z","v":1432720,"vw":0.491595},{"c":0.492,"h":0.52,"l":0.49,"n":1290,"o":0.5174,"t":"2025-06-30T04:00:00Z","v":833380,"vw":0.504928},{"c":0.4545,"h":0.52,"l":0.4354,"n":16211,"o":0.4897,"t":"2025-07-01T04:00:00Z","v":11066815,"vw":0.465239},{"c":0.4445,"h":0.4498,"l":0.43,"n":1367,"o":0.4406,"t":"2025-07-02T04:00:00Z","v":757785,"vw":0.438392},{"c":0.428,"h":0.4544,"l":0.42,"n":1445,"o":0.453,"t":"2025-07-03T04:00:00Z","v":573249,"vw":0.430289},{"c":0.4256,"h":0.44,"l":0.4161,"n":1303,"o":0.44,"t":"2025-07-07T04:00:00Z","v":754229,"vw":0.42729},{"c":0.462,"h":0.47,"l":0.4282,"n":1528,"o":0.44,"t":"2025-07-08T04:00:00Z","v":1317941,"vw":0.455004},{"c":0.48,"h":0.49,"l":0.4611,"n":1218,"o":0.465,"t":"2025-07-09T04:00:00Z","v":959198,"vw":0.474629},{"c":0.444,"h":0.468,"l":0.435,"n":1715,"o":0.4541,"t":"2025-07-10T04:00:00Z","v":1143706,"vw":0.450111},{"c":0.4309,"h":0.4676,"l":0.42,"n":1273,"o":0.45,"t":"2025-07-11T04:00:00Z","v":882457,"vw":0.436085},{"c":0.4575,"h":0.46,"l":0.435,"n":1196,"o":0.44,"t":"2025-07-14T04:00:00Z","v":631022,"vw":0.44958},{"c":0.4869,"h":0.5006,"l":0.4504,"n":1726,"o":0.46,"t":"2025-07-15T04:00:00Z","v":1489858,"vw":0.477884},{"c":0.491,"h":0.5,"l":0.4645,"n":1084,"o":0.4801,"t":"2025-07-16T04:00:00Z","v":725978,"vw":0.482374},{"c":0.54,"h":0.5573,"l":0.4603,"n":2767,"o":0.4901,"t":"2025-07-17T04:00:00Z","v":1863985,"vw":0.519843},{"c":0.498,"h":0.53,"l":0.4805,"n":1344,"o":0.53,"t":"2025-07-18T04:00:00Z","v":1052792,"vw":0.507736},{"c":0.4952,"h":0.53,"l":0.495,"n":1634,"o":0.52,"t":"2025-07-21T04:00:00Z","v":981076,"vw":0.513244},{"c":0.507,"h":0.5263,"l":0.4718,"n":1595,"o":0.5024,"t":"2025-07-22T04:00:00Z","v":1266546,"vw":0.49933},{"c":0.486,"h":0.5119,"l":0.4705,"n":1685,"o":0.51,"t":"2025-07-23T04:00:00Z","v":1270494,"vw":0.488898},{"c":0.4513,"h":0.4835,"l":0.445,"n":1866,"o":0.4723,"t":"2025-07-24T04:00:00Z","v":1128688,"vw":0.458788},{"c":0.4419,"h":0.4542,"l":0.4311,"n":1057,"o":0.4471,"t":"2025-07-25T04:00:00Z","v":451880,"vw":0.441208},{"c":0.468,"h":0.475,"l":0.444,"n":2507,"o":0.45,"t":"2025-07-28T04:00:00Z","v":814354,"vw":0.464438},{"c":0.445,"h":0.488,"l":0.44,"n":1216,"o":0.4845,"t":"2025-07-29T04:00:00Z","v":713498,"vw":0.45707},{"c":0.442,"h":0.4498,"l":0.4286,"n":829,"o":0.4425,"t":"2025-07-30T04:00:00Z","v":565270,"vw":0.437755},{"c":0.4331,"h":0.457,"l":0.425,"n":941,"o":0.43,"t":"2025-07-31T04:00:00Z","v":526209,"vw":0.440944},{"c":0.4159,"h":0.4294,"l":0.4004,"n":980,"o":0.4294,"t":"2025-08-01T04:00:00Z","v":822537,"vw":0.409447},{"c":0.3969,"h":0.4173,"l":0.3823,"n":1167,"o":0.409,"t":"2025-08-04T04:00:00Z","v":542236,"vw":0.393936},{"c":0.3885,"h":0.393,"l":0.3784,"n":840,"o":0.39,"t":"2025-08-05T04:00:00Z","v":745816,"vw":0.386329},{"c":0.3899,"h":0.398,"l":0.3784,"n":565,"o":0.39,"t":"2025-08-06T04:00:00Z","v":419127,"vw":0.388035},{"c":0.3868,"h":0.4099,"l":0.38,"n":806,"o":0.3871,"t":"2025-08-07T04:00:00Z","v":417049,"vw":0.389189},{"c":0.3899,"h":0.3948,"l":0.381,"n":573,"o":0.3817,"t":"2025-08-08T04:00:00Z","v":320134,"vw":0.387355},{"c":0.383,"h":0.388,"l":0.375,"n":742,"o":0.382,"t":"2025-08-11T04:00:00Z","v":401474,"vw":0.379866},{"c":0.457,"h":0.47,"l":0.4053,"n":3041,"o":0.41,"t":"2025-08-12T04:00:00Z","v":2456238,"vw":0.430685},{"c":0.4715,"h":0.4989,"l":0.39,"n":31167,"o":0.4627,"t":"2025-08-13T04:00:00Z","v":12304529,"vw":0.450632},{"c":0.4328,"h":0.459,"l":0.4,"n":1757,"o":0.459,"t":"2025-08-14T04:00:00Z","v":886969,"vw":0.435253},{"c":0.4335,"h":0.4449,"l":0.4015,"n":867,"o":0.42,"t":"2025-08-15T04:00:00Z","v":536770,"vw":0.426199},{"c":0.4591,"h":0.4778,"l":0.4215,"n":1208,"o":0.4399,"t":"2025-08-18T04:00:00Z","v":982435,"vw":0.449627},{"c":0.4349,"h":0.458,"l":0.4224,"n":846,"o":0.458,"t":"2025-08-19T04:00:00Z","v":545619,"vw":0.435432},{"c":0.4281,"h":0.4432,"l":0.4011,"n":819,"o":0.4219,"t":"2025-08-20T04:00:00Z","v":303786,"vw":0.423023},{"c":0.4418,"h":0.45,"l":0.4152,"n":859,"o":0.4399,"t":"2025-08-21T04:00:00Z","v":442422,"vw":0.435483},{"c":0.4748,"h":0.4789,"l":0.4268,"n":1356,"o":0.45,"t":"2025-08-22T04:00:00Z","v":782434,"vw":0.453017},{"c":0.486,"h":0.51,"l":0.46,"n":1776,"o":0.4698,"t":"2025-08-25T04:00:00Z","v":1108374,"vw":0.49205},{"c":0.489,"h":0.4999,"l":0.4795,"n":837,"o":0.4795,"t":"2025-08-26T04:00:00Z","v":297232,"vw":0.492086},{"c":0.5,"h":0.5248,"l":0.4795,"n":1580,"o":0.4979,"t":"2025-08-27T04:00:00Z","v":791765,"vw":0.50931},{"c":0.5044,"h":0.5102,"l":0.48,"n":667,"o":0.51,"t":"2025-08-28T04:00:00Z","v":356037,"vw":0.497859},{"c":0.498,"h":0.517,"l":0.481,"n":712,"o":0.517,"t":"2025-08-29T04:00:00Z","v":298411,"vw":0.496281},{"c":0.4259,"h":0.4884,"l":0.39,"n":4578,"o":0.4493,"t":"2025-09-02T04:00:00Z","v":2832764,"vw":0.434824},{"c":0.3801,"h":0.43,"l":0.38,"n":1347,"o":0.43,"t":"2025-09-03T04:00:00Z","v":591935,"vw":0.398771},{"c":0.405,"h":0.415,"l":0.3825,"n":1019,"o":0.3866,"t":"2025-09-04T04:00:00Z","v":498536,"vw":0.40275},{"c":0.3768,"h":0.4048,"l":0.37,"n":1649,"o":0.4029,"t":"2025-09-05T04:00:00Z","v":825065,"vw":0.382588},{"c":0.3291,"h":0.34,"l":0.3248,"n":1892,"o":0.325,"t":"2025-09-08T04:00:00Z","v":1359578,"vw":0.328434},{"c":0.3738,"h":0.3799,"l":0.3208,"n":1636,"o":0.325,"t":"2025-09-09T04:00:00Z","v":706705,"vw":0.351248},{"c":0.3875,"h":0.4049,"l":0.3599,"n":2893,"o":0.3626,"t":"2025-09-10T04:00:00Z","v":1713835,"vw":0.386778},{"c":0.5733,"h":0.6314,"l":0.4339,"n":290881,"o":0.4339,"t":"2025-09-11T04:00:00Z","v":119442948,"vw":0.54622},{"c":0.3987,"h":0.4734,"l":0.38,"n":13472,"o":0.47,"t":"2025-09-12T04:00:00Z","v":7424201,"vw":0.429695},{"c":0.42,"h":0.4388,"l":0.398,"n":5010,"o":0.4079,"t":"2025-09-15T04:00:00Z","v":2788250,"vw":0.419246},{"c":0.4698,"h":0.4799,"l":0.4166,"n":3731,"o":0.42,"t":"2025-09-16T04:00:00Z","v":2351364,"vw":0.45239},{"c":0.451,"h":0.545,"l":0.4103,"n":184015,"o":0.5353,"t":"2025-09-17T04:00:00Z","v":80892996,"vw":0.475768},{"c":0.4795,"h":0.5,"l":0.44,"n":13206,"o":0.446,"t":"2025-09-18T04:00:00Z","v":6848334,"vw":0.47076},{"c":0.5444,"h":0.598,"l":0.47,"n":22778,"o":0.4778,"t":"2025-09-19T04:00:00Z","v":17389825,"vw":0.533004},{"c":0.6072,"h":0.785,"l":0.57,"n":111005,"o":0.657,"t":"2025-09-22T04:00:00Z","v":70492348,"vw":0.668494},{"c":0.8449,"h":1.15,"l":0.8,"n":426707,"o":0.8284,"t":"2025-09-23T04:00:00Z","v":221573817,"vw":0.947423},{"c":0.921,"h":0.9686,"l":0.86,"n":53148,"o":0.9497,"t":"2025-09-24T04:00:00Z","v":35028643,"vw":0.917456},{"c":1.38,"h":1.44,"l":1.03,"n":134233,"o":1.05,"t":"2025-09-25T04:00:00Z","v":78966756,"vw":1.250853},{"c":1.84,"h":2.55,"l":1.63,"n":394780,"o":1.72,"t":"2025-09-26T04:00:00Z","v":157485848,"vw":2.065443},{"c":2.5,"h":2.655,"l":1.92,"n":179183,"o":1.945,"t":"2025-09-29T04:00:00Z","v":73777906,"vw":2.29519},{"c":1.84,"h":2.35,"l":1.73,"n":73046,"o":2.13,"t":"2025-09-30T04:00:00Z","v":34821783,"vw":1.968044},{"c":1.88,"h":2.15,"l":1.85,"n":37844,"o":2.065,"t":"2025-10-01T04:00:00Z","v":19344564,"vw":1.990249},{"c":1.9,"h":2.1,"l":1.81,"n":31025,"o":1.9,"t":"2025-10-02T04:00:00Z","v":14009036,"vw":1.915206},{"c":1.59,"h":1.83,"l":1.47,"n":38175,"o":1.825,"t":"2025-10-03T04:00:00Z","v":22656176,"vw":1.642451},{"c":1.79,"h":1.9,"l":1.61,"n":31682,"o":1.74,"t":"2025-10-06T04:00:00Z","v":18781476,"vw":1.785915},{"c":1.67,"h":1.765,"l":1.56,"n":18833,"o":1.7,"t":"2025-10-07T04:00:00Z","v":10439346,"vw":1.674468},{"c":1.54,"h":1.73,"l":1.51,"n":16096,"o":1.65,"t":"2025-10-08T04:00:00Z","v":8276696,"vw":1.572296},{"c":2.83,"h":3.18,"l":1.55,"n":400371,"o":1.56,"t":"2025-10-09T04:00:00Z","v":166766639,"vw":2.613842},{"c":2.6,"h":2.925,"l":2.33,"n":77433,"o":2.805,"t":"2025-10-10T04:00:00Z","v":28675798,"vw":2.583387},{"c":2.35,"h":2.61,"l":2.17,"n":32584,"o":2.56,"t":"2025-10-13T04:00:00Z","v":13969132,"vw":2.331113},{"c":3.07,"h":3.48,"l":2.35,"n":147491,"o":2.35,"t":"2025-10-14T04:00:00Z","v":54550525,"vw":3.126421},{"c":3.35,"h":4.3,"l":3.23,"n":113702,"o":3.69,"t":"2025-10-15T04:00:00Z","v":35064230,"vw":3.667203},{"c":3.15,"h":4.1,"l":2.9,"n":71223,"o":3.74,"t":"2025-10-16T04:00:00Z","v":24243660,"vw":3.44227},{"c":4.55,"h":4.71,"l":3.2,"n":104055,"o":3.4,"t":"2025-10-17T04:00:00Z","v":33819501,"vw":3.805379},{"c":5.64,"h":6.21,"l":5.06,"n":185877,"o":5.2,"t":"2025-10-20T04:00:00Z","v":41132263,"vw":5.617309},{"c":4.33,"h":4.95,"l":3.81,"n":79456,"o":4.77,"t":"2025-10-21T04:00:00Z","v":23276461,"vw":4.320261},{"c":3.79,"h":4.9499,"l":3.625,"n":67908,"o":3.87,"t":"2025-10-22T04:00:00Z","v":21658668,"vw":4.235673},{"c":3.95,"h":4.4,"l":3.84,"n":43750,"o":4.2,"t":"2025-10-23T04:00:00Z","v":11133540,"vw":4.096868},{"c":5.86,"h":6.2,"l":4.13,"n":199784,"o":4.16,"t":"2025-10-24T04:00:00Z","v":51795631,"vw":5.437213},{"c":6.27,"h":6.71,"l":5.01,"n":106358,"o":5.52,"t":"2025-10-27T04:00:00Z","v":28687692,"vw":6.0075},{"c":5.64,"h":6.4813,"l":5.61,"n":48973,"o":6.03,"t":"2025-10-28T04:00:00Z","v":12464015,"vw":5.970459},{"c":5.53,"h":5.9347,"l":5.2747,"n":38700,"o":5.84,"t":"2025-10-29T04:00:00Z","v":8410271,"vw":5.575492},{"c":5.59,"h":6.23,"l":4.88,"n":40486,"o":5.62,"t":"2025-10-30T04:00:00Z","v":11161778,"vw":5.453089},{"c":5.665,"h":6.32,"l":5.435,"n":39949,"o":5.875,"t":"2025-10-31T04:00:00Z","v":11123479,"vw":5.847451},{"c":6.32,"h":7.59,"l":5.62,"n":109332,"o":5.91,"t":"2025-11-03T05:00:00Z","v":27475417,"vw":6.755486},{"c":5.82,"h":6.25,"l":5.53,"n":43921,"o":5.89,"t":"2025-11-04T05:00:00Z","v":10941025,"vw":5.875273},{"c":5.67,"h":6.1,"l":5.65,"n":35087,"o":5.96,"t":"2025-11-05T05:00:00Z","v":8596275,"vw":5.836592},{"c":6.04,"h":7.0199,"l":5.9,"n":195088,"o":6.49,"t":"2025-11-06T05:00:00Z","v":44770335,"vw":6.401685},{"c":5.37,"h":5.74,"l":4.675,"n":57398,"o":5.6,"t":"2025-11-07T05:00:00Z","v":16226437,"vw":5.171582},{"c":5.085,"h":5.63,"l":4.92,"n":34306,"o":5.59,"t":"2025-11-10T05:00:00Z","v":8213061,"vw":5.20085},{"c":4.4,"h":4.94,"l":4.3,"n":34210,"o":4.94,"t":"2025-11-11T05:00:00Z","v":8913312,"vw":4.605183},{"c":4.97,"h":5.0086,"l":4.12,"n":31554,"o":4.43,"t":"2025-11-12T05:00:00Z","v":9727119,"vw":4.631302},{"c":4.235,"h":4.73,"l":4.12,"n":24247,"o":4.59,"t":"2025-11-13T05:00:00Z","v":6496225,"vw":4.382171},{"c":4.015,"h":4.46,"l":3.25,"n":38580,"o":3.26,"t":"2025-11-14T05:00:00Z","v":10779505,"vw":4.00682},{"c":3.99,"h":4.09,"l":3.82,"n":15438,"o":3.93,"t":"2025-11-17T05:00:00Z","v":3381306,"vw":3.950582},{"c":4.28,"h":4.5,"l":3.7,"n":18810,"o":3.78,"t":"2025-11-18T05:00:00Z","v":4962224,"vw":4.172016},{"c":3.785,"h":4.4,"l":3.68,"n":19419,"o":4.29,"t":"2025-11-19T05:00:00Z","v":5002646,"vw":3.967305},{"c":3.33,"h":4.25,"l":3.28,"n":22493,"o":4,"t":"2025-11-20T05:00:00Z","v":7254709,"vw":3.752739},{"c":3.8,"h":3.84,"l":3.23,"n":20953,"o":3.36,"t":"2025-11-21T05:00:00Z","v":6032522,"vw":3.525767},{"c":4.4,"h":4.55,"l":3.76,"n":29068,"o":3.79,"t":"2025-11-24T05:00:00Z","v":8739518,"vw":4.190242},{"c":4.68,"h":4.775,"l":3.95,"n":20586,"o":4.23,"t":"2025-11-25T05:00:00Z","v":6249681,"vw":4.394249},{"c":5.07,"h":5.35,"l":4.76,"n":35739,"o":4.78,"t":"2025-11-26T05:00:00Z","v":10999163,"vw":5.119303},{"c":5.09,"h":5.16,"l":4.91,"n":14007,"o":5.07,"t":"2025-11-28T05:00:00Z","v":3325416,"vw":5.062192},{"c":4.84,"h":5.0099,"l":4.63,"n":17488,"o":4.86,"t":"2025-12-01T05:00:00Z","v":3931221,"vw":4.816983},{"c":4.375,"h":5.35,"l":4.33,"n":30585,"o":4.91,"t":"2025-12-02T05:00:00Z","v":7665634,"vw":4.660551},{"c":4.23,"h":4.42,"l":3.87,"n":19211,"o":4.42,"t":"2025-12-03T05:00:00Z","v":4791355,"vw":4.097769},{"c":4.425,"h":4.53,"l":4.055,"n":15753,"o":4.16,"t":"2025-12-04T05:00:00Z","v":3934727,"vw":4.315889},{"c":4.32,"h":4.44,"l":4.1,"n":14589,"o":4.4,"t":"2025-12-05T05:00:00Z","v":3604085,"vw":4.228724},{"c":4.36,"h":4.67,"l":4.13,"n":27351,"o":4.28,"t":"2025-12-08T05:00:00Z","v":7123956,"vw":4.41861},{"c":4,"h":4.32,"l":3.8,"n":29532,"o":4.3,"t":"2025-12-09T05:00:00Z","v":7608889,"vw":4.003539},{"c":3.56,"h":3.9393,"l":3.52,"n":23927,"o":3.89,"t":"2025-12-10T05:00:00Z","v":6846426,"vw":3.658024},{"c":3.6,"h":3.67,"l":3.39,"n":16794,"o":3.57,"t":"2025-12-11T05:00:00Z","v":4372127,"vw":3.541436},{"c":3.35,"h":3.79,"l":3.24,"n":32637,"o":3.53,"t":"2025-12-12T05:00:00Z","v":8206984,"vw":3.453416},{"c":3.205,"h":3.42,"l":2.88,"n":20806,"o":3.35,"t":"2025-12-15T05:00:00Z","v":7561555,"vw":3.085078},{"c":3.36,"h":3.415,"l":3,"n":12898,"o":3,"t":"2025-12-16T05:00:00Z","v":3923441,"vw":3.22484},{"c":3.3,"h":3.68,"l":3.285,"n":17357,"o":3.4,"t":"2025-12-17T05:00:00Z","v":4290481,"vw":3.472218},{"c":3.63,"h":3.75,"l":3.35,"n":17683,"o":3.35,"t":"2025-12-18T05:00:00Z","v":4409932,"vw":3.643532},{"c":3.77,"h":3.9,"l":3.52,"n":15905,"o":3.63,"t":"2025-12-19T05:00:00Z","v":6931372,"vw":3.744935},{"c":4.28,"h":4.4999,"l":3.72,"n":20897,"o":3.8,"t":"2025-12-22T05:00:00Z","v":5899694,"vw":4.20635},{"c":4.78,"h":4.84,"l":4.11,"n":22961,"o":4.185,"t":"2025-12-23T05:00:00Z","v":7015280,"vw":4.57806},{"c":4.725,"h":4.97,"l":4.476,"n":12179,"o":4.71,"t":"2025-12-24T05:00:00Z","v":3334860,"vw":4.691313},{"c":4.56,"h":4.74,"l":4.383,"n":13415,"o":4.6,"t":"2025-12-26T05:00:00Z","v":2953214,"vw":4.561811},{"c":2.69,"h":4.5799,"l":2.66,"n":55638,"o":4.31,"t":"2025-12-29T05:00:00Z","v":17307212,"vw":3.25855},{"c":2.37,"h":2.81,"l":2.01,"n":45689,"o":2.75,"t":"2025-12-30T05:00:00Z","v":16093571,"vw":2.198145},{"c":2.93,"h":2.93,"l":2.285,"n":25607,"o":2.3,"t":"2025-12-31T05:00:00Z","v":9787735,"vw":2.72057},{"c":3.44,"h":3.46,"l":2.63,"n":28102,"o":2.95,"t":"2026-01-02T05:00:00Z","v":9833997,"vw":3.104441},{"c":3.56,"h":3.645,"l":3.2,"n":20478,"o":3.495,"t":"2026-01-05T05:00:00Z","v":6180752,"vw":3.414794},{"c":3.27,"h":3.65,"l":3.23,"n":16983,"o":3.595,"t":"2026-01-06T05:00:00Z","v":3800446,"vw":3.342588},{"c":3.2,"h":3.6084,"l":3.11,"n":17314,"o":3.32,"t":"2026-01-07T05:00:00Z","v":5013939,"vw":3.315076},{"c":3.57,"h":3.6201,"l":3.13,"n":16480,"o":3.15,"t":"2026-01-08T05:00:00Z","v":5266406,"vw":3.419861},{"c":3.58,"h":3.71,"l":3.485,"n":13359,"o":3.57,"t":"2026-01-09T05:00:00Z","v":3399571,"vw":3.613075},{"c":3.69,"h":3.77,"l":3.42,"n":12596,"o":3.58,"t":"2026-01-12T05:00:00Z","v":2516782,"vw":3.591659},{"c":4.41,"h":4.45,"l":3.76,"n":22476,"o":3.76,"t":"2026-01-13T05:00:00Z","v":6367030,"vw":4.192051},{"c":4.14,"h":4.4,"l":4.04,"n":12975,"o":4.32,"t":"2026-01-14T05:00:00Z","v":3170118,"vw":4.179745},{"c":4.55,"h":4.75,"l":4.11,"n":20849,"o":4.14,"t":"2026-01-15T05:00:00Z","v":5870448,"vw":4.479009},{"c":4.33,"h":4.58,"l":4.22,"n":15207,"o":4.5,"t":"2026-01-16T05:00:00Z","v":3020140,"vw":4.388765},{"c":5.49,"h":6.32,"l":5,"n":89519,"o":5.02,"t":"2026-01-20T05:00:00Z","v":22304343,"vw":5.754954},{"c":6.85,"h":6.99,"l":5.52,"n":82191,"o":5.88,"t":"2026-01-21T05:00:00Z","v":18911524,"vw":6.231646},{"c":8.06,"h":9.445,"l":7.16,"n":115680,"o":7.18,"t":"2026-01-22T05:00:00Z","v":22745232,"vw":8.586913},{"c":7.295,"h":7.75,"l":6.92,"n":50658,"o":7.06,"t":"2026-01-23T05:00:00Z","v":9717903,"vw":7.292995},{"c":6.34,"h":7.5,"l":6.2,"n":32048,"o":7.38,"t":"2026-01-26T05:00:00Z","v":5849945,"vw":6.568961},{"c":7.6,"h":7.6,"l":5.82,"n":35935,"o":6.3,"t":"2026-01-27T05:00:00Z","v":7708206,"vw":6.829716},{"c":7.68,"h":8.27,"l":6.8,"n":44217,"o":7.658,"t":"2026-01-28T05:00:00Z","v":9167184,"vw":7.530624},{"c":7.37,"h":8.38,"l":6.92,"n":28774,"o":7.44,"t":"2026-01-29T05:00:00Z","v":5070153,"vw":7.338708},{"c":6.86,"h":7.77,"l":6.2,"n":24328,"o":7.26,"t":"2026-01-30T05:00:00Z","v":5023504,"vw":6.908757},{"c":6.11,"h":6.7,"l":5.87,"n":20546,"o":6.46,"t":"2026-02-02T05:00:00Z","v":4297079,"vw":6.206747},{"c":6.665,"h":6.78,"l":5.85,"n":20582,"o":6.2,"t":"2026-02-03T05:00:00Z","v":4170273,"vw":6.402506},{"c":5.8,"h":6.97,"l":5.68,"n":27190,"o":6.55,"t":"2026-02-04T05:00:00Z","v":4636287,"vw":6.034419},{"c":5.21,"h":5.9,"l":5.07,"n":27146,"o":5.4,"t":"2026-02-05T05:00:00Z","v":5434081,"vw":5.354691},{"c":5.06,"h":5.55,"l":4.95,"n":25481,"o":5.53,"t":"2026-02-06T05:00:00Z","v":5596831,"vw":5.184646},{"c":5.07,"h":5.15,"l":4.78,"n":23964,"o":5.06,"t":"2026-02-09T05:00:00Z","v":4774033,"vw":4.971679},{"c":4.99,"h":5.12,"l":4.85,"n":15174,"o":4.98,"t":"2026-02-10T05:00:00Z","v":2824348,"vw":5.002106},{"c":5.02,"h":5.39,"l":4.71,"n":15459,"o":5.06,"t":"2026-02-11T05:00:00Z","v":2888094,"vw":4.909443},{"c":4.6,"h":5.13,"l":4.555,"n":12890,"o":5.04,"t":"2026-02-12T05:00:00Z","v":2340384,"vw":4.816762},{"c":4.92,"h":5.055,"l":4.4,"n":15207,"o":4.63,"t":"2026-02-13T05:00:00Z","v":2834406,"vw":4.781459},{"c":4.265,"h":4.8954,"l":4.12,"n":14184,"o":4.84,"t":"2026-02-17T05:00:00Z","v":2993439,"vw":4.391432},{"c":4.73,"h":4.81,"l":4.2,"n":12956,"o":4.26,"t":"2026-02-18T05:00:00Z","v":2205882,"vw":4.600672},{"c":4.84,"h":4.84,"l":4.5,"n":10597,"o":4.71,"t":"2026-02-19T05:00:00Z","v":1517275,"vw":4.691882},{"c":4.75,"h":4.89,"l":4.62,"n":13379,"o":4.73,"t":"2026-02-20T05:00:00Z","v":1977623,"vw":4.759008},{"c":5.1,"h":5.235,"l":4.6617,"n":19319,"o":4.78,"t":"2026-02-23T05:00:00Z","v":4452556,"vw":4.998691},{"c":5.04,"h":5.35,"l":4.75,"n":17327,"o":5.19,"t":"2026-02-24T05:00:00Z","v":3220122,"vw":5.027619},{"c":4.9,"h":5.33,"l":4.9,"n":13582,"o":5.13,"t":"2026-02-25T05:00:00Z","v":3318956,"vw":5.072403},{"c":4.93,"h":5.15,"l":4.7,"n":14858,"o":4.92,"t":"2026-02-26T05:00:00Z","v":2928647,"vw":4.91863},{"c":4.58,"h":4.89,"l":4.43,"n":15501,"o":4.87,"t":"2026-02-27T05:00:00Z","v":2898087,"vw":4.576365},{"c":4.4,"h":4.5256,"l":4.28,"n":11332,"o":4.41,"t":"2026-03-02T05:00:00Z","v":1918305,"vw":4.421075},{"c":4.31,"h":4.36,"l":4.08,"n":12770,"o":4.34,"t":"2026-03-03T05:00:00Z","v":2198183,"vw":4.200218},{"c":4.77,"h":4.83,"l":4.3469,"n":15880,"o":4.35,"t":"2026-03-04T05:00:00Z","v":3007852,"vw":4.607511},{"c":4.71,"h":4.8997,"l":4.55,"n":12158,"o":4.69,"t":"2026-03-05T05:00:00Z","v":2175019,"vw":4.707839},{"c":4.56,"h":4.85,"l":4.475,"n":16413,"o":4.53,"t":"2026-03-06T05:00:00Z","v":2182148,"vw":4.689634},{"c":4.59,"h":4.6,"l":4.31,"n":14313,"o":4.55,"t":"2026-03-09T04:00:00Z","v":1959461,"vw":4.461614},{"c":4.51,"h":4.66,"l":4.4199,"n":11305,"o":4.64,"t":"2026-03-10T04:00:00Z","v":1460367,"vw":4.522159},{"c":5.26,"h":5.2656,"l":4.3804,"n":22782,"o":4.41,"t":"2026-03-11T04:00:00Z","v":4521493,"vw":5.035064},{"c":4.92,"h":5.35,"l":4.88,"n":17880,"o":5.18,"t":"2026-03-12T04:00:00Z","v":3143404,"vw":5.084269},{"c":5.02,"h":5.45,"l":4.9,"n":17122,"o":5.055,"t":"2026-03-13T04:00:00Z","v":2728400,"vw":5.084977},{"c":5.56,"h":6.08,"l":5.08,"n":34945,"o":5.12,"t":"2026-03-16T04:00:00Z","v":5434171,"vw":5.709545},{"c":5.98,"h":6.34,"l":5.64,"n":39581,"o":6.155,"t":"2026-03-17T04:00:00Z","v":7316599,"vw":6.015208},{"c":5.3,"h":5.55,"l":4.85,"n":33428,"o":5.55,"t":"2026-03-18T04:00:00Z","v":7320607,"vw":5.153818},{"c":4.91,"h":5.09,"l":4.65,"n":25123,"o":5.09,"t":"2026-03-19T04:00:00Z","v":5292043,"vw":4.852822},{"c":4.955,"h":5.1974,"l":4.77,"n":14829,"o":4.89,"t":"2026-03-20T04:00:00Z","v":3105889,"vw":4.983207},{"c":4.96,"h":5.29,"l":4.95,"n":16811,"o":5.03,"t":"2026-03-23T04:00:00Z","v":2893484,"vw":5.067838},{"c":4.75,"h":5.14,"l":4.68,"n":19698,"o":4.95,"t":"2026-03-24T04:00:00Z","v":3122706,"vw":4.848966},{"c":4.45,"h":4.93,"l":4.38,"n":17646,"o":4.84,"t":"2026-03-25T04:00:00Z","v":3354477,"vw":4.555736},{"c":4.31,"h":4.76,"l":4.26,"n":18088,"o":4.4,"t":"2026-03-26T04:00:00Z","v":3040590,"vw":4.48339},{"c":4.14,"h":4.3,"l":3.98,"n":16182,"o":4.25,"t":"2026-03-27T04:00:00Z","v":2472314,"vw":4.103236},{"c":3.72,"h":4.1899,"l":3.66,"n":17312,"o":4.12,"t":"2026-03-30T04:00:00Z","v":2884992,"vw":3.821066},{"c":4.06,"h":4.1,"l":3.73,"n":16300,"o":3.77,"t":"2026-03-31T04:00:00Z","v":3078722,"vw":3.938331},{"c":4.3,"h":4.535,"l":3.985,"n":24477,"o":4.2,"t":"2026-04-01T04:00:00Z","v":4389381,"vw":4.318545},{"c":4.35,"h":4.4098,"l":4.08,"n":12167,"o":4.1,"t":"2026-04-02T04:00:00Z","v":1981490,"vw":4.267494},{"c":4.19,"h":4.55,"l":4.0804,"n":12526,"o":4.32,"t":"2026-04-06T04:00:00Z","v":3707309,"vw":4.224647},{"c":4.17,"h":4.239,"l":3.88,"n":14978,"o":4.15,"t":"2026-04-07T04:00:00Z","v":2254137,"vw":4.080226},{"c":4.14,"h":4.6,"l":4.115,"n":55320,"o":4.525,"t":"2026-04-08T04:00:00Z","v":9032191,"vw":4.24642},{"c":4.39,"h":4.4999,"l":3.7,"n":76682,"o":3.75,"t":"2026-04-09T04:00:00Z","v":22654229,"vw":4.198586},{"c":4.29,"h":4.475,"l":4.09,"n":22013,"o":4.31,"t":"2026-04-10T04:00:00Z","v":5205879,"vw":4.258146},{"c":4.58,"h":4.6,"l":4.1201,"n":28091,"o":4.21,"t":"2026-04-13T04:00:00Z","v":6696302,"vw":4.456536},{"c":4.3,"h":4.7,"l":4.135,"n":33851,"o":4.6,"t":"2026-04-14T04:00:00Z","v":7979113,"vw":4.321759},{"c":5.11,"h":5.13,"l":4.235,"n":50883,"o":4.37,"t":"2026-04-15T04:00:00Z","v":12884185,"vw":4.745905},{"c":4.98,"h":5.3584,"l":4.46,"n":44419,"o":5.3,"t":"2026-04-16T04:00:00Z","v":9661649,"vw":4.785934},{"c":4.61,"h":5.08,"l":4.5,"n":28645,"o":5.07,"t":"2026-04-17T04:00:00Z","v":6581386,"vw":4.693317},{"c":4.58,"h":4.75,"l":4.5332,"n":18492,"o":4.56,"t":"2026-04-20T04:00:00Z","v":3605926,"vw":4.626547},{"c":4.33,"h":4.7,"l":4.24,"n":25259,"o":4.58,"t":"2026-04-21T04:00:00Z","v":5198726,"vw":4.404785},{"c":4.29,"h":4.6,"l":4.08,"n":24823,"o":4.48,"t":"2026-04-22T04:00:00Z","v":6839830,"vw":4.263618},{"c":4.31,"h":4.3151,"l":4.08,"n":18376,"o":4.24,"t":"2026-04-23T04:00:00Z","v":3617884,"vw":4.227894},{"c":4.27,"h":4.45,"l":4.095,"n":21035,"o":4.3,"t":"2026-04-24T04:00:00Z","v":4490656,"vw":4.270287},{"c":4,"h":4.24,"l":3.935,"n":26092,"o":4.2,"t":"2026-04-27T04:00:00Z","v":4270036,"vw":4.055033},{"c":3.83,"h":3.9175,"l":3.52,"n":21367,"o":3.9,"t":"2026-04-28T04:00:00Z","v":5312437,"vw":3.716906},{"c":3.69,"h":3.8296,"l":3.58,"n":14431,"o":3.82,"t":"2026-04-29T04:00:00Z","v":3718355,"vw":3.690477},{"c":3.94,"h":4.01,"l":3.65,"n":18134,"o":3.67,"t":"2026-04-30T04:00:00Z","v":3974302,"vw":3.861578},{"c":4.04,"h":4.06,"l":3.805,"n":23505,"o":3.85,"t":"2026-05-01T04:00:00Z","v":3798858,"vw":3.944238},{"c":4.15,"h":4.18,"l":3.965,"n":21880,"o":4.02,"t":"2026-05-04T04:00:00Z","v":3963010,"vw":4.084951},{"c":4.26,"h":4.38,"l":4,"n":26160,"o":4.15,"t":"2026-05-05T04:00:00Z","v":5177254,"vw":4.175228},{"c":5,"h":5.08,"l":4.26,"n":42406,"o":4.31,"t":"2026-05-06T04:00:00Z","v":10048667,"vw":4.743474},{"c":4.76,"h":5.31,"l":4.645,"n":35446,"o":4.83,"t":"2026-05-07T04:00:00Z","v":7965274,"vw":4.910353},{"c":4.99,"h":5.195,"l":4.765,"n":29236,"o":4.87,"t":"2026-05-08T04:00:00Z","v":5930223,"vw":4.965116},{"c":5,"h":5.57,"l":4.765,"n":49100,"o":4.9,"t":"2026-05-11T04:00:00Z","v":10472563,"vw":5.101222},{"c":4.92,"h":4.95,"l":4.7,"n":32379,"o":4.88,"t":"2026-05-12T04:00:00Z","v":5217056,"vw":4.812129},{"c":4.99,"h":5.11,"l":4.715,"n":36630,"o":5,"t":"2026-05-13T04:00:00Z","v":8512385,"vw":4.950353},{"c":5.28,"h":5.34,"l":4.79,"n":31291,"o":4.91,"t":"2026-05-14T04:00:00Z","v":6501075,"vw":5.086098},{"c":4.88,"h":5.275,"l":4.86,"n":26435,"o":5.01,"t":"2026-05-15T04:00:00Z","v":5382373,"vw":5.039268},{"c":4.335,"h":4.9799,"l":3.86,"n":45836,"o":4.94,"t":"2026-05-18T04:00:00Z","v":11319446,"vw":4.164049},{"c":4.01,"h":4.24,"l":3.9601,"n":23972,"o":4.2,"t":"2026-05-19T04:00:00Z","v":4334692,"vw":4.052512},{"c":4.07,"h":4.195,"l":3.9,"n":22473,"o":4.04,"t":"2026-05-20T04:00:00Z","v":4159318,"vw":4.061663},{"c":4.21,"h":4.23,"l":3.995,"n":20256,"o":4.025,"t":"2026-05-21T04:00:00Z","v":3631830,"vw":4.103633},{"c":4.43,"h":4.64,"l":4.16,"n":28402,"o":4.18,"t":"2026-05-22T04:00:00Z","v":6022746,"vw":4.478552},{"c":4.29,"h":4.705,"l":4.13,"n":29923,"o":4.6,"t":"2026-05-26T04:00:00Z","v":6914643,"vw":4.330389},{"c":4.13,"h":4.3613,"l":4.13,"n":16486,"o":4.28,"t":"2026-05-27T04:00:00Z","v":3297049,"vw":4.231272},{"c":4.65,"h":4.76,"l":4.08,"n":36197,"o":4.13,"t":"2026-05-28T04:00:00Z","v":7691422,"vw":4.496549},{"c":4.77,"h":5.08,"l":4.75,"n":37931,"o":4.87,"t":"2026-05-29T04:00:00Z","v":7149942,"vw":4.859172},{"c":5.61,"h":6.15,"l":4.56,"n":83592,"o":4.83,"t":"2026-06-01T04:00:00Z","v":19133246,"vw":5.596793},{"c":5.97,"h":6.33,"l":5.5,"n":67647,"o":5.52,"t":"2026-06-02T04:00:00Z","v":13181536,"vw":6.039544},{"c":5.765,"h":6.19,"l":5.61,"n":44241,"o":5.9,"t":"2026-06-03T04:00:00Z","v":7781641,"vw":5.854416},{"c":6.02,"h":6.22,"l":5.36,"n":49611,"o":5.56,"t":"2026-06-04T04:00:00Z","v":8122308,"vw":5.877315},{"c":4.85,"h":5.82,"l":4.65,"n":45346,"o":5.82,"t":"2026-06-05T04:00:00Z","v":11093607,"vw":4.976981},{"c":4.905,"h":5.06,"l":4.595,"n":28789,"o":5.06,"t":"2026-06-08T04:00:00Z","v":5770254,"vw":4.862287},{"c":4.6,"h":5,"l":4.3,"n":31253,"o":4.9,"t":"2026-06-09T04:00:00Z","v":6878356,"vw":4.571724},{"c":4.48,"h":4.67,"l":4.32,"n":22539,"o":4.52,"t":"2026-06-10T04:00:00Z","v":4174146,"vw":4.484601},{"c":5.46,"h":5.48,"l":4.39,"n":54655,"o":4.42,"t":"2026-06-11T04:00:00Z","v":9845610,"vw":5.053568},{"c":5.45,"h":5.83,"l":5.21,"n":51317,"o":5.22,"t":"2026-06-12T04:00:00Z","v":8786181,"vw":5.592094},{"c":5.63,"h":6.3,"l":5.575,"n":50930,"o":5.83,"t":"2026-06-15T04:00:00Z","v":7044636,"vw":5.827179},{"c":5.44,"h":6.05,"l":5.415,"n":30356,"o":5.53,"t":"2026-06-16T04:00:00Z","v":5170952,"vw":5.748118},{"c":5.73,"h":6.055,"l":5.381,"n":44523,"o":5.49,"t":"2026-06-17T04:00:00Z","v":7944414,"vw":5.810917},{"c":6.25,"h":6.29,"l":5.665,"n":51340,"o":6.09,"t":"2026-06-18T04:00:00Z","v":17071996,"vw":6.152548},{"c":6.68,"h":7.3,"l":6.61,"n":75364,"o":6.63,"t":"2026-06-22T04:00:00Z","v":13489617,"vw":6.965717},{"c":6.165,"h":6.65,"l":5.95,"n":36972,"o":6.18,"t":"2026-06-23T04:00:00Z","v":6553997,"vw":6.312612},{"c":5.85,"h":6.56,"l":5.62,"n":42133,"o":6.31,"t":"2026-06-24T04:00:00Z","v":7919120,"vw":5.973418},{"c":5.88,"h":6.24,"l":5.46,"n":38341,"o":6.02,"t":"2026-06-25T04:00:00Z","v":5809561,"vw":5.758989},{"c":5.92,"h":6.01,"l":5.54,"n":40178,"o":5.65,"t":"2026-06-26T04:00:00Z","v":19315887,"vw":5.855397},{"c":6.14,"h":6.5299,"l":5.15,"n":51138,"o":5.91,"t":"2026-06-29T04:00:00Z","v":8785958,"vw":5.946635},{"c":6.38,"h":6.98,"l":6.065,"n":37211,"o":6.09,"t":"2026-06-30T04:00:00Z","v":7262531,"vw":6.569171},{"c":5.195,"h":6.175,"l":5.19,"n":75063,"o":6.01,"t":"2026-07-01T04:00:00Z","v":15841972,"vw":5.501118},{"c":4.775,"h":5.4,"l":4.67,"n":61741,"o":5.36,"t":"2026-07-02T04:00:00Z","v":13091690,"vw":4.881219},{"c":4.76,"h":5.27,"l":4.75,"n":40620,"o":5.02,"t":"2026-07-06T04:00:00Z","v":10730000,"vw":4.960467},{"c":4.36,"h":4.65,"l":4.24,"n":42650,"o":4.6,"t":"2026-07-07T04:00:00Z","v":10541756,"vw":4.373701},{"c":4.35,"h":4.58,"l":4.16,"n":39101,"o":4.35,"t":"2026-07-08T04:00:00Z","v":8452407,"vw":4.321109},{"c":4.51,"h":4.82,"l":4.3,"n":35981,"o":4.49,"t":"2026-07-09T04:00:00Z","v":6442916,"vw":4.578122},{"c":4.43,"h":4.57,"l":4.17,"n":33339,"o":4.52,"t":"2026-07-10T04:00:00Z","v":6685932,"vw":4.312121},{"c":4.12,"h":4.3132,"l":3.97,"n":34321,"o":4.305,"t":"2026-07-13T04:00:00Z","v":7300078,"vw":4.079959},{"c":4.16,"h":4.5,"l":4.11,"n":23690,"o":4.235,"t":"2026-07-14T04:00:00Z","v":4841661,"vw":4.222872},{"c":4.46,"h":4.565,"l":4.16,"n":28483,"o":4.18,"t":"2026-07-15T04:00:00Z","v":6155599,"vw":4.377398},{"c":3.985,"h":4.38,"l":3.91,"n":28596,"o":4.36,"t":"2026-07-16T04:00:00Z","v":5782971,"vw":4.053852},{"c":4.075,"h":4.17,"l":3.73,"n":28502,"o":3.88,"t":"2026-07-17T04:00:00Z","v":5453611,"vw":3.960876},{"c":5.15,"h":5.18,"l":4.435,"n":78097,"o":4.435,"t":"2026-07-20T04:00:00Z","v":16842429,"vw":4.933616},{"c":5.91,"h":5.95,"l":5.2,"n":73192,"o":5.235,"t":"2026-07-21T04:00:00Z","v":16068884,"vw":5.668716},{"c":5.81,"h":6.43,"l":5.71,"n":57342,"o":5.85,"t":"2026-07-22T04:00:00Z","v":10807387,"vw":6.030513},{"c":5.315,"h":5.98,"l":5.22,"n":37698,"o":5.59,"t":"2026-07-23T04:00:00Z","v":7259633,"vw":5.541408},{"c":4.775,"h":5.37,"l":4.75,"n":31527,"o":5.37,"t":"2026-07-24T04:00:00Z","v":5946012,"vw":4.977146},{"c":4.775,"h":5.03,"l":4.6,"n":28851,"o":5.03,"t":"2026-07-27T04:00:00Z","v":6040804,"vw":4.759265},{"c":4.395,"h":4.6,"l":4.265,"n":27426,"o":4.6,"t":"2026-07-28T04:00:00Z","v":5394678,"vw":4.405965},{"c":4.065,"h":4.4055,"l":4.03,"n":26165,"o":4.405,"t":"2026-07-29T04:00:00Z","v":5423121,"vw":4.187349},{"c":4.83,"h":4.875,"l":4.23,"n":39255,"o":4.23,"t":"2026-07-30T04:00:00Z","v":7759389,"vw":4.65409},{"c":4.66,"h":5.15,"l":4.44,"n":36099,"o":4.95,"t":"2026-07-31T04:00:00Z","v":6003991,"vw":4.68495},{"c":5.1,"h":5.11,"l":4.33,"n":32642,"o":4.41,"t":"2026-08-03T04:00:00Z","v":5368032,"vw":4.861038},{"c":5.28,"h":5.32,"l":5.02,"n":35054,"o":5.16,"t":"2026-08-04T04:00:00Z","v":5180580,"vw":5.180341},{"c":5.18,"h":5.42,"l":5.07,"n":35528,"o":5.15,"t":"2026-08-05T04:00:00Z","v":4160600,"vw":5.210945},{"c":5.16,"h":5.435,"l":4.96,"n":32615,"o":5.08,"t":"2026-08-06T04:00:00Z","v":4270399,"vw":5.268482},{"c":5.28,"h":5.34,"l":5.03,"n":23478,"o":5.32,"t":"2026-08-07T04:00:00Z","v":3898313,"vw":5.203766},{"c":5.38,"h":5.57,"l":5.23,"n":30563,"o":5.36,"t":"2026-08-10T04:00:00Z","v":3852477,"vw":5.370749},{"c":5.23,"h":5.49,"l":5.075,"n":24079,"o":5.405,"t":"2026-08-11T04:00:00Z","v":2767518,"vw":5.230568},{"c":5.53,"h":5.66,"l":5.32,"n":33549,"o":5.42,"t":"2026-08-12T04:00:00Z","v":5194431,"vw":5.520371},{"c":4.995,"h":5.475,"l":4.91,"n":34222,"o":5.375,"t":"2026-08-13T04:00:00Z","v":6680187,"vw":5.108344},{"c":5.07,"h":5.425,"l":4.93,"n":34137,"o":5.06,"t":"2026-08-14T04:00:00Z","v":7137324,"vw":5.127031},{"c":5.46,"h":5.74,"l":5.04,"n":41088,"o":5.2,"t":"2026-08-17T04:00:00Z","v":7851740,"vw":5.431298},{"c":5.13,"h":5.82,"l":5.05,"n":44744,"o":5.23,"t":"2026-08-18T04:00:00Z","v":8275121,"vw":5.254347},{"c":5.4,"h":5.575,"l":4.92,"n":33708,"o":5.13,"t":"2026-08-19T04:00:00Z","v":7040750,"vw":5.29276},{"c":5.57,"h":5.6499,"l":5.29,"n":26034,"o":5.325,"t":"2026-08-20T04:00:00Z","v":4925491,"vw":5.472594},{"c":4.855,"h":5.67,"l":4.78,"n":35564,"o":5.61,"t":"2026-08-21T04:00:00Z","v":8983593,"vw":5.031327},{"c":4.815,"h":4.945,"l":4.62,"n":28772,"o":4.8,"t":"2026-08-24T04:00:00Z","v":5888563,"vw":4.795275},{"c":5.07,"h":5.1,"l":4.71,"n":22916,"o":4.9,"t":"2026-08-25T04:00:00Z","v":5173200,"vw":4.913137},{"c":4.94,"h":5.16,"l":4.88,"n":21043,"o":5.02,"t":"2026-08-26T04:00:00Z","v":4095002,"vw":4.975482},{"c":5.13,"h":5.295,"l":5.02,"n":19404,"o":5.04,"t":"2026-08-27T04:00:00Z","v":4185799,"vw":5.159042},{"c":4.66,"h":5.13,"l":4.55,"n":27439,"o":5.05,"t":"2026-08-28T04:00:00Z","v":6999233,"vw":4.730082},{"c":4.745,"h":4.76,"l":4.55,"n":20618,"o":4.56,"t":"2026-08-31T04:00:00Z","v":4143872,"vw":4.657634},{"c":4.85,"h":4.915,"l":4.545,"n":23422,"o":4.59,"t":"2026-09-01T04:00:00Z","v":5162369,"vw":4.72433},{"c":5.14,"h":5.17,"l":4.62,"n":23054,"o":4.765,"t":"2026-09-02T04:00:00Z","v":5454135,"vw":4.933883},{"c":5.27,"h":5.37,"l":4.9903,"n":23344,"o":5.08,"t":"2026-09-03T04:00:00Z","v":4346425,"vw":5.250516},{"c":5.41,"h":5.52,"l":5.2,"n":21965,"o":5.2,"t":"2026-09-04T04:00:00Z","v":4436157,"vw":5.409397},{"c":6.6,"h":6.71,"l":5.6,"n":66949,"o":5.6,"t":"2026-09-08T04:00:00Z","v":15433062,"vw":6.403519},{"c":6.48,"h":6.935,"l":6.415,"n":37985,"o":6.56,"t":"2026-09-09T04:00:00Z","v":7273288,"vw":6.696568},{"c":5.93,"h":6.34,"l":5.86,"n":33927,"o":6.06,"t":"2026-09-10T04:00:00Z","v":6763161,"vw":6.054536},{"c":5.94,"h":6.24,"l":5.88,"n":20862,"o":6.165,"t":"2026-09-11T04:00:00Z","v":3509822,"vw":6.041487},{"c":5.6,"h":5.83,"l":5.45,"n":26981,"o":5.64,"t":"2026-09-14T04:00:00Z","v":4874456,"vw":5.659446},{"c":5.46,"h":5.69,"l":5.385,"n":28405,"o":5.55,"t":"2026-09-15T04:00:00Z","v":5147613,"vw":5.505755},{"c":5.41,"h":5.69,"l":5.26,"n":32267,"o":5.64,"t":"2026-09-16T04:00:00Z","v":6287245,"vw":5.433931},{"c":5.81,"h":6.15,"l":5.675,"n":33247,"o":5.75,"t":"2026-09-17T04:00:00Z","v":5747646,"vw":5.832262},{"c":5.86,"h":6.25,"l":5.7,"n":26665,"o":6.225,"t":"2026-09-18T04:00:00Z","v":8436310,"vw":5.877321},{"c":7.65,"h":7.94,"l":6.75,"n":136016,"o":6.865,"t":"2026-09-21T04:00:00Z","v":25450433,"vw":7.586447},{"c":6.975,"h":7.45,"l":6.61,"n":76680,"o":7.23,"t":"2026-09-22T04:00:00Z","v":16917924,"vw":7.044292},{"c":6.99,"h":7.195,"l":6.71,"n":43385,"o":6.83,"t":"2026-09-23T04:00:00Z","v":9024312,"vw":6.994564},{"c":6.94,"h":7.269,"l":6.46,"n":53907,"o":6.62,"t":"2026-09-24T04:00:00Z","v":11031041,"vw":7.012999},{"c":7.06,"h":7.1,"l":6.62,"n":36657,"o":6.96,"t":"2026-09-25T04:00:00Z","v":7833710,"vw":6.890947},{"c":6.96,"h":7.33,"l":6.84,"n":36581,"o":6.98,"t":"2026-09-28T04:00:00Z","v":7434538,"vw":7.035275},{"c":6.76,"h":7.31,"l":6.7,"n":36914,"o":7.085,"t":"2026-09-29T04:00:00Z","v":7046898,"vw":6.850781},{"c":6.72,"h":7.01,"l":6.63,"n":30667,"o":6.855,"t":"2026-09-30T04:00:00Z","v":7830594,"vw":6.754185},{"c":6.37,"h":6.7,"l":6.245,"n":42997,"o":6.67,"t":"2026-10-01T04:00:00Z","v":8046378,"vw":6.407946},{"c":6.29,"h":6.67,"l":6.17,"n":31539,"o":6.55,"t":"2026-10-02T04:00:00Z","v":6496422,"vw":6.404085},{"c":6.05,"h":6.4,"l":5.81,"n":36327,"o":6.3,"t":"2026-10-05T04:00:00Z","v":6968923,"vw":5.983195},{"c":5.86,"h":6.1375,"l":5.775,"n":25859,"o":6.1,"t":"2026-10-06T04:00:00Z","v":4796404,"vw":5.935382},{"c":5.53,"h":5.7199,"l":5.42,"n":33748,"o":5.68,"t":"2026-10-07T04:00:00Z","v":6779060,"vw":5.515111},{"c":4.83,"h":5.91,"l":4.765,"n":69595,"o":5.6,"t":"2026-10-08T04:00:00Z","v":17292660,"vw":5.080643},{"c":4.695,"h":4.95,"l":4.625,"n":37966,"o":4.915,"t":"2026-10-09T04:00:00Z","v":10568447,"vw":4.725033},{"c":4.34,"h":4.65,"l":4.32,"n":39353,"o":4.64,"t":"2026-10-12T04:00:00Z","v":10484675,"vw":4.429747},{"c":4.29,"h":4.415,"l":4.14,"n":30753,"o":4.24,"t":"2026-10-13T04:00:00Z","v":7308676,"vw":4.307059},{"c":3.41,"h":4.17,"l":3.39,"n":52470,"o":4.14,"t":"2026-10-14T04:00:00Z","v":17813227,"vw":3.649584},{"c":3.33,"h":3.42,"l":3.125,"n":47240,"o":3.32,"t":"2026-10-15T04:00:00Z","v":14630909,"vw":3.320782},{"c":3.11,"h":3.35,"l":3.05,"n":39406,"o":3.31,"t":"2026-10-16T04:00:00Z","v":10513460,"vw":3.160049},{"c":2.97,"h":3.32,"l":2.86,"n":38294,"o":3.3,"t":"2026-10-19T04:00:00Z","v":12453491,"vw":3.029732},{"c":2.82,"h":3.05,"l":2.73,"n":32659,"o":2.82,"t":"2026-10-20T04:00:00Z","v":10037552,"vw":2.874921},{"c":3.265,"h":3.305,"l":2.67,"n":29615,"o":3.01,"t":"2026-10-21T04:00:00Z","v":9440953,"vw":2.889862}],"volatilityBars":[{"c":4.33,"h":4.37,"l":4.33,"n":21,"o":4.37,"t":"2026-10-14T08:00:00Z","v":4563,"vw":4.337336},{"c":4.2908,"h":4.325,"l":4.2908,"n":2,"o":4.325,"t":"2026-10-14T08:15:00Z","v":1583,"vw":4.300911},{"c":4.3047,"h":4.36,"l":4.3047,"n":3,"o":4.36,"t":"2026-10-14T09:00:00Z","v":1953,"vw":4.353091},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-14T09:15:00Z","v":1050,"vw":4.35},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-14T09:30:00Z","v":200,"vw":4.35},{"c":4.27,"h":4.3592,"l":4.24,"n":141,"o":4.3592,"t":"2026-10-14T11:00:00Z","v":13558,"vw":4.288998},{"c":4.26,"h":4.27,"l":4.255,"n":95,"o":4.27,"t":"2026-10-14T11:15:00Z","v":10156,"vw":4.2594},{"c":4.23,"h":4.26,"l":4.23,"n":62,"o":4.26,"t":"2026-10-14T11:30:00Z","v":5006,"vw":4.247958},{"c":4.24,"h":4.2569,"l":4.24,"n":27,"o":4.25,"t":"2026-10-14T11:45:00Z","v":8183,"vw":4.247236},{"c":4.26,"h":4.26,"l":4.24,"n":18,"o":4.24,"t":"2026-10-14T12:00:00Z","v":24304,"vw":4.259048},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-14T12:15:00Z","v":1000,"vw":4.29},{"c":4.1908,"h":4.24,"l":4.19,"n":87,"o":4.24,"t":"2026-10-14T12:30:00Z","v":26579,"vw":4.214867},{"c":4.2,"h":4.28,"l":4.19,"n":70,"o":4.2,"t":"2026-10-14T12:45:00Z","v":8308,"vw":4.200746},{"c":4.1515,"h":4.2323,"l":4.1515,"n":64,"o":4.2,"t":"2026-10-14T13:00:00Z","v":22087,"vw":4.172858},{"c":4.15,"h":4.2,"l":4.15,"n":82,"o":4.1521,"t":"2026-10-14T13:15:00Z","v":25615,"vw":4.157688},{"c":4.0284,"h":4.17,"l":3.95,"n":2543,"o":4.14,"t":"2026-10-14T13:30:00Z","v":1229193,"vw":4.012067},{"c":3.97,"h":4.08,"l":3.97,"n":1547,"o":4.0297,"t":"2026-10-14T13:45:00Z","v":463691,"vw":4.031181},{"c":3.965,"h":4,"l":3.955,"n":1326,"o":3.965,"t":"2026-10-14T14:00:00Z","v":291298,"vw":3.974657},{"c":3.93,"h":3.97,"l":3.92,"n":1457,"o":3.965,"t":"2026-10-14T14:15:00Z","v":372090,"vw":3.942925},{"c":3.915,"h":3.97,"l":3.88,"n":3149,"o":3.94,"t":"2026-10-14T14:30:00Z","v":864041,"vw":3.906917},{"c":3.83,"h":3.9199,"l":3.825,"n":2514,"o":3.9151,"t":"2026-10-14T14:45:00Z","v":1149455,"vw":3.877006},{"c":3.815,"h":3.8586,"l":3.8,"n":1183,"o":3.84,"t":"2026-10-14T15:00:00Z","v":368430,"vw":3.827847},{"c":3.715,"h":3.8188,"l":3.7,"n":2767,"o":3.815,"t":"2026-10-14T15:15:00Z","v":826565,"vw":3.761889},{"c":3.68,"h":3.73,"l":3.675,"n":2373,"o":3.71,"t":"2026-10-14T15:30:00Z","v":709161,"vw":3.697236},{"c":3.6585,"h":3.72,"l":3.645,"n":1806,"o":3.68,"t":"2026-10-14T15:45:00Z","v":616173,"vw":3.672314},{"c":3.545,"h":3.65,"l":3.53,"n":3488,"o":3.65,"t":"2026-10-14T16:00:00Z","v":1423259,"vw":3.562664},{"c":3.495,"h":3.56,"l":3.44,"n":5974,"o":3.545,"t":"2026-10-14T16:15:00Z","v":2026325,"vw":3.482135},{"c":3.565,"h":3.58,"l":3.48,"n":1840,"o":3.495,"t":"2026-10-14T16:30:00Z","v":801386,"vw":3.529063},{"c":3.5577,"h":3.595,"l":3.52,"n":1007,"o":3.565,"t":"2026-10-14T16:45:00Z","v":384499,"vw":3.550896},{"c":3.575,"h":3.6,"l":3.555,"n":950,"o":3.5588,"t":"2026-10-14T17:00:00Z","v":288292,"vw":3.581306},{"c":3.565,"h":3.58,"l":3.555,"n":800,"o":3.575,"t":"2026-10-14T17:15:00Z","v":166055,"vw":3.564949},{"c":3.565,"h":3.59,"l":3.55,"n":818,"o":3.565,"t":"2026-10-14T17:30:00Z","v":179927,"vw":3.569652},{"c":3.5586,"h":3.58,"l":3.53,"n":845,"o":3.57,"t":"2026-10-14T17:45:00Z","v":247332,"vw":3.552545},{"c":3.545,"h":3.6,"l":3.5325,"n":1318,"o":3.555,"t":"2026-10-14T18:00:00Z","v":358194,"vw":3.566638},{"c":3.54,"h":3.57,"l":3.53,"n":763,"o":3.545,"t":"2026-10-14T18:15:00Z","v":167117,"vw":3.54471},{"c":3.505,"h":3.54,"l":3.5,"n":897,"o":3.54,"t":"2026-10-14T18:30:00Z","v":218119,"vw":3.515618},{"c":3.53,"h":3.55,"l":3.5001,"n":1095,"o":3.51,"t":"2026-10-14T18:45:00Z","v":400629,"vw":3.532773},{"c":3.495,"h":3.54,"l":3.44,"n":1950,"o":3.53,"t":"2026-10-14T19:00:00Z","v":744196,"vw":3.486494},{"c":3.47,"h":3.53,"l":3.47,"n":1334,"o":3.49,"t":"2026-10-14T19:15:00Z","v":357905,"vw":3.495814},{"c":3.465,"h":3.48,"l":3.43,"n":2593,"o":3.47,"t":"2026-10-14T19:30:00Z","v":737044,"vw":3.457676},{"c":3.395,"h":3.47,"l":3.39,"n":4700,"o":3.465,"t":"2026-10-14T19:45:00Z","v":1312380,"vw":3.407548},{"c":3.43,"h":3.4388,"l":3.4,"n":106,"o":3.41,"t":"2026-10-14T20:00:00Z","v":600069,"vw":3.410174},{"c":3.4974,"h":3.4974,"l":3.425,"n":59,"o":3.43,"t":"2026-10-14T20:15:00Z","v":97508,"vw":3.44188},{"c":3.49,"h":3.4976,"l":3.46,"n":23,"o":3.48,"t":"2026-10-14T20:30:00Z","v":37505,"vw":3.480147},{"c":3.488,"h":3.5,"l":3.44,"n":29,"o":3.46,"t":"2026-10-14T20:45:00Z","v":23139,"vw":3.462881},{"c":3.44,"h":3.5,"l":3.44,"n":27,"o":3.48,"t":"2026-10-14T21:00:00Z","v":9258,"vw":3.452035},{"c":3.56,"h":3.64,"l":3.44,"n":67,"o":3.45,"t":"2026-10-14T21:15:00Z","v":40279,"vw":3.539337},{"c":3.57,"h":3.62,"l":3.53,"n":33,"o":3.55,"t":"2026-10-14T21:30:00Z","v":19754,"vw":3.568226},{"c":3.5937,"h":3.6,"l":3.53,"n":49,"o":3.54,"t":"2026-10-14T21:45:00Z","v":25779,"vw":3.555738},{"c":3.59,"h":3.5998,"l":3.55,"n":47,"o":3.5977,"t":"2026-10-14T22:00:00Z","v":13755,"vw":3.584798},{"c":3.55,"h":3.5899,"l":3.55,"n":14,"o":3.5899,"t":"2026-10-14T22:15:00Z","v":4179,"vw":3.571251},{"c":3.5577,"h":3.6,"l":3.55,"n":17,"o":3.56,"t":"2026-10-14T22:30:00Z","v":17184,"vw":3.562839},{"c":3.58,"h":3.6,"l":3.5,"n":30,"o":3.555,"t":"2026-10-14T22:45:00Z","v":28604,"vw":3.524122},{"c":3.58,"h":3.6,"l":3.54,"n":8,"o":3.54,"t":"2026-10-14T23:00:00Z","v":1620,"vw":3.557942},{"c":3.5696,"h":3.5841,"l":3.55,"n":14,"o":3.55,"t":"2026-10-14T23:15:00Z","v":2974,"vw":3.561251},{"c":3.5201,"h":3.5791,"l":3.5,"n":42,"o":3.5509,"t":"2026-10-14T23:30:00Z","v":13543,"vw":3.535268},{"c":3.5,"h":3.55,"l":3.4993,"n":47,"o":3.52,"t":"2026-10-14T23:45:00Z","v":18231,"vw":3.525652},{"c":3.4468,"h":3.5,"l":3.34,"n":155,"o":3.47,"t":"2026-10-15T08:00:00Z","v":32126,"vw":3.433216},{"c":3.3707,"h":3.42,"l":3.37,"n":15,"o":3.42,"t":"2026-10-15T08:15:00Z","v":13986,"vw":3.4032},{"c":3.39,"h":3.4,"l":3.39,"n":7,"o":3.4,"t":"2026-10-15T08:30:00Z","v":838,"vw":3.392857},{"c":3.39,"h":3.39,"l":3.39,"n":10,"o":3.39,"t":"2026-10-15T08:45:00Z","v":1782,"vw":3.39},{"c":3.4,"h":3.4,"l":3.39,"n":14,"o":3.4,"t":"2026-10-15T09:00:00Z","v":2582,"vw":3.397708},{"c":3.4,"h":3.4,"l":3.3904,"n":22,"o":3.3996,"t":"2026-10-15T09:15:00Z","v":28255,"vw":3.399365},{"c":3.381,"h":3.39,"l":3.381,"n":9,"o":3.39,"t":"2026-10-15T09:30:00Z","v":1267,"vw":3.38517},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-10-15T09:45:00Z","v":3150,"vw":3.38},{"c":3.38,"h":3.39,"l":3.36,"n":106,"o":3.39,"t":"2026-10-15T10:00:00Z","v":43753,"vw":3.373981},{"c":3.3607,"h":3.3607,"l":3.3607,"n":1,"o":3.3607,"t":"2026-10-15T10:15:00Z","v":350,"vw":3.3607},{"c":3.375,"h":3.375,"l":3.375,"n":1,"o":3.375,"t":"2026-10-15T10:30:00Z","v":100,"vw":3.375},{"c":3.39,"h":3.4,"l":3.35,"n":35,"o":3.35,"t":"2026-10-15T10:45:00Z","v":61942,"vw":3.386796},{"c":3.39,"h":3.4,"l":3.38,"n":95,"o":3.39,"t":"2026-10-15T11:00:00Z","v":107809,"vw":3.386549},{"c":3.3909,"h":3.3909,"l":3.38,"n":15,"o":3.3864,"t":"2026-10-15T11:15:00Z","v":2995,"vw":3.389218},{"c":3.384,"h":3.4,"l":3.384,"n":235,"o":3.3915,"t":"2026-10-15T11:30:00Z","v":48342,"vw":3.398367},{"c":3.3824,"h":3.4,"l":3.38,"n":24,"o":3.4,"t":"2026-10-15T11:45:00Z","v":14227,"vw":3.385729},{"c":3.3899,"h":3.4,"l":3.38,"n":43,"o":3.39,"t":"2026-10-15T12:00:00Z","v":40152,"vw":3.382809},{"c":3.4,"h":3.4,"l":3.3901,"n":8,"o":3.3901,"t":"2026-10-15T12:15:00Z","v":20170,"vw":3.390681},{"c":3.3155,"h":3.4,"l":3.3155,"n":182,"o":3.39,"t":"2026-10-15T12:30:00Z","v":103421,"vw":3.369127},{"c":3.3364,"h":3.35,"l":3.3,"n":159,"o":3.3333,"t":"2026-10-15T12:45:00Z","v":76240,"vw":3.315285},{"c":3.3146,"h":3.3395,"l":3.3108,"n":23,"o":3.32,"t":"2026-10-15T13:00:00Z","v":5171,"vw":3.329654},{"c":3.33,"h":3.34,"l":3.3,"n":94,"o":3.32,"t":"2026-10-15T13:15:00Z","v":35292,"vw":3.321945},{"c":3.325,"h":3.41,"l":3.2674,"n":2694,"o":3.33,"t":"2026-10-15T13:30:00Z","v":1270217,"vw":3.327512},{"c":3.1615,"h":3.3355,"l":3.15,"n":2588,"o":3.325,"t":"2026-10-15T13:45:00Z","v":869249,"vw":3.231978},{"c":3.24,"h":3.295,"l":3.125,"n":2609,"o":3.16,"t":"2026-10-15T14:00:00Z","v":655803,"vw":3.207221},{"c":3.23,"h":3.2684,"l":3.195,"n":1763,"o":3.235,"t":"2026-10-15T14:15:00Z","v":538445,"vw":3.231027},{"c":3.315,"h":3.33,"l":3.2,"n":1557,"o":3.225,"t":"2026-10-15T14:30:00Z","v":399970,"vw":3.271489},{"c":3.325,"h":3.34,"l":3.285,"n":1564,"o":3.315,"t":"2026-10-15T14:45:00Z","v":348051,"vw":3.304905},{"c":3.335,"h":3.36,"l":3.3,"n":2403,"o":3.32,"t":"2026-10-15T15:00:00Z","v":842122,"vw":3.334183},{"c":3.2736,"h":3.355,"l":3.271,"n":1652,"o":3.3383,"t":"2026-10-15T15:15:00Z","v":372277,"vw":3.310361},{"c":3.265,"h":3.2977,"l":3.255,"n":1253,"o":3.275,"t":"2026-10-15T15:30:00Z","v":320778,"vw":3.27725},{"c":3.28,"h":3.28,"l":3.235,"n":1293,"o":3.265,"t":"2026-10-15T15:45:00Z","v":226030,"vw":3.25121},{"c":3.305,"h":3.33,"l":3.265,"n":1350,"o":3.275,"t":"2026-10-15T16:00:00Z","v":306333,"vw":3.301818},{"c":3.26,"h":3.31,"l":3.255,"n":1072,"o":3.305,"t":"2026-10-15T16:15:00Z","v":235340,"vw":3.288736},{"c":3.3099,"h":3.31,"l":3.25,"n":1100,"o":3.265,"t":"2026-10-15T16:30:00Z","v":197010,"vw":3.280285},{"c":3.285,"h":3.33,"l":3.28,"n":929,"o":3.31,"t":"2026-10-15T16:45:00Z","v":206607,"vw":3.298662},{"c":3.35,"h":3.35,"l":3.28,"n":1230,"o":3.285,"t":"2026-10-15T17:00:00Z","v":290027,"vw":3.323846},{"c":3.365,"h":3.38,"l":3.345,"n":1097,"o":3.345,"t":"2026-10-15T17:15:00Z","v":238232,"vw":3.365284},{"c":3.365,"h":3.41,"l":3.35,"n":1532,"o":3.36,"t":"2026-10-15T17:30:00Z","v":347014,"vw":3.381509},{"c":3.4,"h":3.41,"l":3.36,"n":1234,"o":3.37,"t":"2026-10-15T17:45:00Z","v":351225,"vw":3.380053},{"c":3.365,"h":3.4,"l":3.36,"n":1097,"o":3.395,"t":"2026-10-15T18:00:00Z","v":277699,"vw":3.380172},{"c":3.315,"h":3.375,"l":3.31,"n":1015,"o":3.36,"t":"2026-10-15T18:15:00Z","v":299325,"vw":3.349858},{"c":3.36,"h":3.3687,"l":3.305,"n":1117,"o":3.315,"t":"2026-10-15T18:30:00Z","v":284372,"vw":3.326601},{"c":3.335,"h":3.37,"l":3.335,"n":1175,"o":3.365,"t":"2026-10-15T18:45:00Z","v":393538,"vw":3.350587},{"c":3.4,"h":3.405,"l":3.335,"n":1998,"o":3.34,"t":"2026-10-15T19:00:00Z","v":567561,"vw":3.3885},{"c":3.375,"h":3.42,"l":3.375,"n":2072,"o":3.4,"t":"2026-10-15T19:15:00Z","v":701769,"vw":3.40641},{"c":3.365,"h":3.385,"l":3.345,"n":2487,"o":3.38,"t":"2026-10-15T19:30:00Z","v":534230,"vw":3.363213},{"c":3.325,"h":3.38,"l":3.32,"n":5367,"o":3.365,"t":"2026-10-15T19:45:00Z","v":1666652,"vw":3.346833},{"c":3.42,"h":3.43,"l":3.33,"n":85,"o":3.33,"t":"2026-10-15T20:00:00Z","v":881075,"vw":3.342791},{"c":3.408,"h":3.42,"l":3.4,"n":16,"o":3.42,"t":"2026-10-15T20:15:00Z","v":1928,"vw":3.41321},{"c":3.45,"h":3.489,"l":3.39,"n":82,"o":3.41,"t":"2026-10-15T20:30:00Z","v":105060,"vw":3.461859},{"c":3.4712,"h":3.48,"l":3.4032,"n":24,"o":3.4462,"t":"2026-10-15T20:45:00Z","v":28014,"vw":3.448954},{"c":3.45,"h":3.476,"l":3.4,"n":20,"o":3.476,"t":"2026-10-15T21:00:00Z","v":17168,"vw":3.430857},{"c":3.44,"h":3.45,"l":3.41,"n":14,"o":3.45,"t":"2026-10-15T21:15:00Z","v":2473,"vw":3.420245},{"c":3.45,"h":3.45,"l":3.44,"n":10,"o":3.45,"t":"2026-10-15T21:30:00Z","v":2686,"vw":3.449439},{"c":3.46,"h":3.48,"l":3.45,"n":29,"o":3.47,"t":"2026-10-15T21:45:00Z","v":8649,"vw":3.469938},{"c":3.49,"h":3.49,"l":3.4586,"n":28,"o":3.4586,"t":"2026-10-15T22:00:00Z","v":20035,"vw":3.477738},{"c":3.48,"h":3.5,"l":3.46,"n":17,"o":3.49,"t":"2026-10-15T22:15:00Z","v":6836,"vw":3.482663},{"c":3.4996,"h":3.5,"l":3.49,"n":14,"o":3.4999,"t":"2026-10-15T22:30:00Z","v":30161,"vw":3.499823},{"c":3.54,"h":3.54,"l":3.5,"n":74,"o":3.5,"t":"2026-10-15T22:45:00Z","v":51264,"vw":3.530721},{"c":3.62,"h":3.62,"l":3.56,"n":93,"o":3.58,"t":"2026-10-15T23:00:00Z","v":72575,"vw":3.583967},{"c":3.55,"h":3.5919,"l":3.5,"n":22,"o":3.5919,"t":"2026-10-15T23:15:00Z","v":7008,"vw":3.567627},{"c":3.5434,"h":3.5438,"l":3.51,"n":6,"o":3.51,"t":"2026-10-15T23:30:00Z","v":789,"vw":3.535478},{"c":3.5699,"h":3.5699,"l":3.5001,"n":14,"o":3.5001,"t":"2026-10-15T23:45:00Z","v":4247,"vw":3.537461},{"c":3.55,"h":3.6012,"l":3.5,"n":120,"o":3.52,"t":"2026-10-16T08:00:00Z","v":12747,"vw":3.563053},{"c":3.5,"h":3.51,"l":3.5,"n":34,"o":3.51,"t":"2026-10-16T08:15:00Z","v":3887,"vw":3.50971},{"c":3.5,"h":3.5,"l":3.5,"n":9,"o":3.5,"t":"2026-10-16T08:30:00Z","v":2047,"vw":3.5},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-10-16T08:45:00Z","v":1059,"vw":3.54},{"c":3.5293,"h":3.54,"l":3.5237,"n":7,"o":3.53,"t":"2026-10-16T09:00:00Z","v":1051,"vw":3.531271},{"c":3.5007,"h":3.5007,"l":3.5007,"n":1,"o":3.5007,"t":"2026-10-16T09:15:00Z","v":375,"vw":3.5007},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-16T10:00:00Z","v":667,"vw":3.51},{"c":3.53,"h":3.53,"l":3.525,"n":4,"o":3.525,"t":"2026-10-16T10:15:00Z","v":416,"vw":3.527967},{"c":3.5,"h":3.5,"l":3.5,"n":4,"o":3.5,"t":"2026-10-16T10:30:00Z","v":230,"vw":3.5},{"c":3.46,"h":3.54,"l":3.45,"n":88,"o":3.52,"t":"2026-10-16T11:00:00Z","v":33118,"vw":3.502927},{"c":3.43,"h":3.46,"l":3.42,"n":28,"o":3.46,"t":"2026-10-16T11:15:00Z","v":5071,"vw":3.440815},{"c":3.43,"h":3.43,"l":3.42,"n":7,"o":3.43,"t":"2026-10-16T11:30:00Z","v":4980,"vw":3.429559},{"c":3.4699,"h":3.4796,"l":3.42,"n":16,"o":3.45,"t":"2026-10-16T11:45:00Z","v":6426,"vw":3.461901},{"c":3.4,"h":3.44,"l":3.4,"n":15,"o":3.44,"t":"2026-10-16T12:00:00Z","v":14818,"vw":3.42602},{"c":3.42,"h":3.43,"l":3.4,"n":11,"o":3.415,"t":"2026-10-16T12:15:00Z","v":10863,"vw":3.421233},{"c":3.4,"h":3.44,"l":3.4,"n":17,"o":3.44,"t":"2026-10-16T12:30:00Z","v":30266,"vw":3.416411},{"c":3.38,"h":3.4,"l":3.38,"n":34,"o":3.4,"t":"2026-10-16T12:45:00Z","v":5820,"vw":3.39702},{"c":3.3893,"h":3.3893,"l":3.34,"n":56,"o":3.36,"t":"2026-10-16T13:00:00Z","v":58305,"vw":3.364677},{"c":3.32,"h":3.3752,"l":3.3,"n":47,"o":3.3641,"t":"2026-10-16T13:15:00Z","v":20125,"vw":3.330126},{"c":3.325,"h":3.35,"l":3.235,"n":2041,"o":3.31,"t":"2026-10-16T13:30:00Z","v":601384,"vw":3.302001},{"c":3.205,"h":3.325,"l":3.19,"n":1963,"o":3.325,"t":"2026-10-16T13:45:00Z","v":454792,"vw":3.228144},{"c":3.29,"h":3.31,"l":3.2,"n":1809,"o":3.2,"t":"2026-10-16T14:00:00Z","v":352070,"vw":3.269244},{"c":3.285,"h":3.3,"l":3.26,"n":1013,"o":3.29,"t":"2026-10-16T14:15:00Z","v":160938,"vw":3.28121},{"c":3.305,"h":3.33,"l":3.275,"n":1034,"o":3.28,"t":"2026-10-16T14:30:00Z","v":158087,"vw":3.308939},{"c":3.255,"h":3.31,"l":3.25,"n":866,"o":3.301,"t":"2026-10-16T14:45:00Z","v":155455,"vw":3.283947},{"c":3.225,"h":3.26,"l":3.21,"n":879,"o":3.255,"t":"2026-10-16T15:00:00Z","v":158499,"vw":3.23704},{"c":3.235,"h":3.24,"l":3.215,"n":817,"o":3.225,"t":"2026-10-16T15:15:00Z","v":123067,"vw":3.23011},{"c":3.255,"h":3.27,"l":3.23,"n":824,"o":3.235,"t":"2026-10-16T15:30:00Z","v":195482,"vw":3.252353},{"c":3.225,"h":3.265,"l":3.21,"n":939,"o":3.25,"t":"2026-10-16T15:45:00Z","v":177519,"vw":3.241542},{"c":3.265,"h":3.27,"l":3.22,"n":901,"o":3.22,"t":"2026-10-16T16:00:00Z","v":185119,"vw":3.23615},{"c":3.215,"h":3.2699,"l":3.2,"n":2228,"o":3.2601,"t":"2026-10-16T16:15:00Z","v":451760,"vw":3.225171},{"c":3.155,"h":3.215,"l":3.15,"n":1845,"o":3.21,"t":"2026-10-16T16:30:00Z","v":367130,"vw":3.187408},{"c":3.1401,"h":3.176,"l":3.14,"n":1445,"o":3.16,"t":"2026-10-16T16:45:00Z","v":364696,"vw":3.157216},{"c":3.095,"h":3.145,"l":3.09,"n":2046,"o":3.145,"t":"2026-10-16T17:00:00Z","v":513729,"vw":3.114274},{"c":3.105,"h":3.1085,"l":3.07,"n":2423,"o":3.095,"t":"2026-10-16T17:15:00Z","v":495554,"vw":3.086097},{"c":3.145,"h":3.15,"l":3.09,"n":1370,"o":3.1,"t":"2026-10-16T17:30:00Z","v":282469,"vw":3.113058},{"c":3.115,"h":3.1483,"l":3.11,"n":734,"o":3.14,"t":"2026-10-16T17:45:00Z","v":241772,"vw":3.122411},{"c":3.135,"h":3.14,"l":3.1,"n":1026,"o":3.115,"t":"2026-10-16T18:00:00Z","v":618734,"vw":3.115875},{"c":3.12,"h":3.16,"l":3.11,"n":1571,"o":3.135,"t":"2026-10-16T18:15:00Z","v":1018192,"vw":3.13332},{"c":3.095,"h":3.14,"l":3.09,"n":1307,"o":3.1235,"t":"2026-10-16T18:30:00Z","v":280347,"vw":3.112081},{"c":3.075,"h":3.1,"l":3.07,"n":942,"o":3.095,"t":"2026-10-16T18:45:00Z","v":170513,"vw":3.085577},{"c":3.12,"h":3.12,"l":3.05,"n":1166,"o":3.075,"t":"2026-10-16T19:00:00Z","v":270565,"vw":3.075229},{"c":3.105,"h":3.135,"l":3.08,"n":1327,"o":3.125,"t":"2026-10-16T19:15:00Z","v":389704,"vw":3.096611},{"c":3.065,"h":3.1199,"l":3.06,"n":1586,"o":3.11,"t":"2026-10-16T19:30:00Z","v":383956,"vw":3.084838},{"c":3.11,"h":3.125,"l":3.06,"n":4393,"o":3.065,"t":"2026-10-16T19:45:00Z","v":1074052,"vw":3.099321},{"c":3.1398,"h":3.14,"l":3.1,"n":56,"o":3.11,"t":"2026-10-16T20:00:00Z","v":583459,"vw":3.110327},{"c":3.1388,"h":3.14,"l":3.13,"n":18,"o":3.1389,"t":"2026-10-16T20:15:00Z","v":19567,"vw":3.136725},{"c":3.13,"h":3.14,"l":3.12,"n":16,"o":3.1388,"t":"2026-10-16T20:30:00Z","v":9176,"vw":3.132982},{"c":3.1397,"h":3.1398,"l":3.13,"n":4,"o":3.13,"t":"2026-10-16T20:45:00Z","v":2008,"vw":3.13865},{"c":3.1398,"h":3.14,"l":3.1395,"n":13,"o":3.1398,"t":"2026-10-16T21:00:00Z","v":4762,"vw":3.139774},{"c":3.1203,"h":3.13,"l":3.1203,"n":9,"o":3.13,"t":"2026-10-16T21:15:00Z","v":1927,"vw":3.123383},{"c":3.14,"h":3.14,"l":3.1395,"n":7,"o":3.14,"t":"2026-10-16T21:45:00Z","v":5200,"vw":3.139748},{"c":3.125,"h":3.1394,"l":3.12,"n":11,"o":3.1388,"t":"2026-10-16T22:00:00Z","v":3416,"vw":3.129337},{"c":3.12,"h":3.13,"l":3.12,"n":9,"o":3.13,"t":"2026-10-16T22:15:00Z","v":380,"vw":3.125},{"c":3.1199,"h":3.1199,"l":3.1199,"n":1,"o":3.1199,"t":"2026-10-16T22:30:00Z","v":1000,"vw":3.1199},{"c":3.11,"h":3.13,"l":3.1098,"n":12,"o":3.13,"t":"2026-10-16T22:45:00Z","v":2737,"vw":3.111809},{"c":3.128,"h":3.128,"l":3.1003,"n":14,"o":3.1085,"t":"2026-10-16T23:00:00Z","v":7446,"vw":3.109012},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-10-16T23:15:00Z","v":188,"vw":3.11},{"c":3.1299,"h":3.1299,"l":3.1131,"n":19,"o":3.1296,"t":"2026-10-16T23:30:00Z","v":9028,"vw":3.127491},{"c":3.13,"h":3.13,"l":3.12,"n":10,"o":3.1299,"t":"2026-10-16T23:45:00Z","v":1759,"vw":3.125221},{"c":3.23,"h":3.25,"l":3.16,"n":35,"o":3.23,"t":"2026-10-19T08:00:00Z","v":9400,"vw":3.229943},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-19T09:00:00Z","v":400,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-19T09:30:00Z","v":100,"vw":3.2},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-19T09:45:00Z","v":310,"vw":3.22},{"c":3.19,"h":3.21,"l":3.19,"n":9,"o":3.21,"t":"2026-10-19T10:00:00Z","v":515,"vw":3.204429},{"c":3.21,"h":3.21,"l":3.2,"n":20,"o":3.2,"t":"2026-10-19T10:15:00Z","v":1076,"vw":3.203968},{"c":3.21,"h":3.2106,"l":3.21,"n":16,"o":3.2106,"t":"2026-10-19T10:45:00Z","v":3030,"vw":3.210251},{"c":3.22,"h":3.24,"l":3.2,"n":54,"o":3.21,"t":"2026-10-19T11:00:00Z","v":19878,"vw":3.213593},{"c":3.2002,"h":3.2289,"l":3.2,"n":37,"o":3.2,"t":"2026-10-19T11:15:00Z","v":6459,"vw":3.201436},{"c":3.1981,"h":3.2236,"l":3.19,"n":43,"o":3.2,"t":"2026-10-19T11:30:00Z","v":18503,"vw":3.199615},{"c":3.24,"h":3.24,"l":3.1979,"n":46,"o":3.1979,"t":"2026-10-19T11:45:00Z","v":42022,"vw":3.235114},{"c":3.2499,"h":3.27,"l":3.2246,"n":22,"o":3.2388,"t":"2026-10-19T12:00:00Z","v":17436,"vw":3.241278},{"c":3.26,"h":3.2695,"l":3.25,"n":56,"o":3.26,"t":"2026-10-19T12:15:00Z","v":9758,"vw":3.25901},{"c":3.28,"h":3.28,"l":3.26,"n":17,"o":3.26,"t":"2026-10-19T12:30:00Z","v":10329,"vw":3.276415},{"c":3.27,"h":3.28,"l":3.24,"n":41,"o":3.2769,"t":"2026-10-19T12:45:00Z","v":7705,"vw":3.268006},{"c":3.23,"h":3.28,"l":3.23,"n":33,"o":3.27,"t":"2026-10-19T13:00:00Z","v":33698,"vw":3.25677},{"c":3.31,"h":3.32,"l":3.2011,"n":49,"o":3.27,"t":"2026-10-19T13:15:00Z","v":39419,"vw":3.260463},{"c":3.188,"h":3.32,"l":3.15,"n":3211,"o":3.3,"t":"2026-10-19T13:30:00Z","v":1299492,"vw":3.217706},{"c":3.08,"h":3.22,"l":3.05,"n":2454,"o":3.185,"t":"2026-10-19T13:45:00Z","v":1071745,"vw":3.116728},{"c":3.08,"h":3.085,"l":3.035,"n":1930,"o":3.08,"t":"2026-10-19T14:00:00Z","v":526312,"vw":3.056758},{"c":3.13,"h":3.16,"l":3.0823,"n":1216,"o":3.085,"t":"2026-10-19T14:15:00Z","v":263242,"vw":3.118941},{"c":3.13,"h":3.14,"l":3.1,"n":1098,"o":3.125,"t":"2026-10-19T14:30:00Z","v":169229,"vw":3.118037},{"c":3.085,"h":3.15,"l":3.08,"n":726,"o":3.125,"t":"2026-10-19T14:45:00Z","v":118168,"vw":3.113647},{"c":3.095,"h":3.1,"l":3.06,"n":632,"o":3.09,"t":"2026-10-19T15:00:00Z","v":156624,"vw":3.082318},{"c":3.135,"h":3.14,"l":3.085,"n":478,"o":3.095,"t":"2026-10-19T15:15:00Z","v":105828,"vw":3.113154},{"c":3.16,"h":3.17,"l":3.12,"n":700,"o":3.13,"t":"2026-10-19T15:30:00Z","v":144856,"vw":3.147552},{"c":3.13,"h":3.16,"l":3.13,"n":610,"o":3.155,"t":"2026-10-19T15:45:00Z","v":86144,"vw":3.147413},{"c":3.115,"h":3.136,"l":3.1,"n":509,"o":3.1332,"t":"2026-10-19T16:00:00Z","v":108736,"vw":3.117296},{"c":3.09,"h":3.13,"l":3.09,"n":562,"o":3.115,"t":"2026-10-19T16:15:00Z","v":136046,"vw":3.104501},{"c":3.08,"h":3.1,"l":3.08,"n":504,"o":3.1,"t":"2026-10-19T16:30:00Z","v":82627,"vw":3.088752},{"c":3.01,"h":3.09,"l":3,"n":1922,"o":3.085,"t":"2026-10-19T16:45:00Z","v":556519,"vw":3.029249},{"c":3.0108,"h":3.025,"l":3,"n":1062,"o":3.01,"t":"2026-10-19T17:00:00Z","v":297252,"vw":3.011375},{"c":2.98,"h":3.025,"l":2.98,"n":1298,"o":3.0175,"t":"2026-10-19T17:15:00Z","v":505391,"vw":2.992539},{"c":2.91,"h":2.97,"l":2.9,"n":3372,"o":2.97,"t":"2026-10-19T17:30:00Z","v":1128793,"vw":2.936636},{"c":2.905,"h":2.92,"l":2.885,"n":1340,"o":2.915,"t":"2026-10-19T17:45:00Z","v":341208,"vw":2.900815},{"c":2.895,"h":2.92,"l":2.88,"n":986,"o":2.9,"t":"2026-10-19T18:00:00Z","v":217556,"vw":2.894619},{"c":2.895,"h":2.9,"l":2.86,"n":1432,"o":2.895,"t":"2026-10-19T18:15:00Z","v":513009,"vw":2.876502},{"c":2.945,"h":2.95,"l":2.89,"n":1147,"o":2.89,"t":"2026-10-19T18:30:00Z","v":382645,"vw":2.91502},{"c":2.935,"h":2.96,"l":2.93,"n":665,"o":2.945,"t":"2026-10-19T18:45:00Z","v":134481,"vw":2.938783},{"c":3.025,"h":3.03,"l":2.93,"n":1214,"o":2.935,"t":"2026-10-19T19:00:00Z","v":337253,"vw":2.966111},{"c":3.015,"h":3.055,"l":2.99,"n":3021,"o":3.025,"t":"2026-10-19T19:15:00Z","v":1026545,"vw":3.022398},{"c":3.005,"h":3.025,"l":2.95,"n":1957,"o":3.015,"t":"2026-10-19T19:30:00Z","v":703004,"vw":2.988254},{"c":2.96,"h":3.01,"l":2.95,"n":3398,"o":3.005,"t":"2026-10-19T19:45:00Z","v":869916,"vw":2.973491},{"c":2.97,"h":3.07,"l":2.965,"n":48,"o":2.97,"t":"2026-10-19T20:00:00Z","v":871046,"vw":2.972152},{"c":3.04,"h":3.04,"l":2.98,"n":18,"o":3.03,"t":"2026-10-19T20:15:00Z","v":11527,"vw":2.998429},{"c":3.02,"h":3.0347,"l":2.98,"n":3,"o":3.0347,"t":"2026-10-19T20:30:00Z","v":344,"vw":3.007529},{"c":3.0274,"h":3.05,"l":3.0274,"n":5,"o":3.0399,"t":"2026-10-19T20:45:00Z","v":8475,"vw":3.042876},{"c":2.9846,"h":3,"l":2.98,"n":18,"o":3,"t":"2026-10-19T21:00:00Z","v":8879,"vw":2.988452},{"c":3.0078,"h":3.01,"l":2.97,"n":16,"o":3.01,"t":"2026-10-19T21:15:00Z","v":4685,"vw":2.999632},{"c":2.9893,"h":3,"l":2.97,"n":5,"o":3,"t":"2026-10-19T21:30:00Z","v":10309,"vw":2.970502},{"c":3.034,"h":3.034,"l":3.034,"n":1,"o":3.034,"t":"2026-10-19T21:45:00Z","v":100,"vw":3.034},{"c":2.981,"h":2.981,"l":2.981,"n":2,"o":2.981,"t":"2026-10-19T22:00:00Z","v":643,"vw":2.981},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-10-19T22:15:00Z","v":7000,"vw":3.01},{"c":3.0067,"h":3.0307,"l":3.0039,"n":5,"o":3.0307,"t":"2026-10-19T22:30:00Z","v":1739,"vw":3.005702},{"c":3.0397,"h":3.05,"l":2.99,"n":12,"o":2.99,"t":"2026-10-19T22:45:00Z","v":1832,"vw":3.02535},{"c":2.9895,"h":3,"l":2.97,"n":30,"o":3,"t":"2026-10-19T23:15:00Z","v":8238,"vw":2.973706},{"c":2.9898,"h":2.9899,"l":2.96,"n":9,"o":2.97,"t":"2026-10-19T23:30:00Z","v":6181,"vw":2.980726},{"c":2.9785,"h":2.99,"l":2.9785,"n":19,"o":2.9888,"t":"2026-10-19T23:45:00Z","v":5348,"vw":2.980251},{"c":2.95,"h":2.98,"l":2.94,"n":47,"o":2.98,"t":"2026-10-20T08:00:00Z","v":5912,"vw":2.974754},{"c":2.9452,"h":2.9452,"l":2.9452,"n":1,"o":2.9452,"t":"2026-10-20T08:15:00Z","v":108,"vw":2.9452},{"c":2.925,"h":2.94,"l":2.925,"n":3,"o":2.94,"t":"2026-10-20T08:30:00Z","v":313,"vw":2.934068},{"c":2.9494,"h":2.9494,"l":2.94,"n":3,"o":2.94,"t":"2026-10-20T09:00:00Z","v":401,"vw":2.94705},{"c":2.946,"h":2.95,"l":2.946,"n":2,"o":2.95,"t":"2026-10-20T09:15:00Z","v":600,"vw":2.949333},{"c":2.935,"h":2.948,"l":2.935,"n":3,"o":2.948,"t":"2026-10-20T09:45:00Z","v":1082,"vw":2.945739},{"c":2.92,"h":2.93,"l":2.92,"n":8,"o":2.93,"t":"2026-10-20T10:00:00Z","v":1841,"vw":2.922524},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-20T10:15:00Z","v":2799,"vw":2.93},{"c":2.935,"h":2.935,"l":2.935,"n":1,"o":2.935,"t":"2026-10-20T10:30:00Z","v":190,"vw":2.935},{"c":2.8701,"h":2.93,"l":2.87,"n":69,"o":2.93,"t":"2026-10-20T11:00:00Z","v":17702,"vw":2.881317},{"c":2.88,"h":2.89,"l":2.87,"n":7,"o":2.87,"t":"2026-10-20T11:15:00Z","v":17415,"vw":2.871931},{"c":2.895,"h":2.9,"l":2.8816,"n":6,"o":2.8816,"t":"2026-10-20T11:30:00Z","v":11000,"vw":2.898785},{"c":2.88,"h":2.8906,"l":2.88,"n":34,"o":2.89,"t":"2026-10-20T11:45:00Z","v":13509,"vw":2.884182},{"c":2.8731,"h":2.8995,"l":2.8731,"n":19,"o":2.88,"t":"2026-10-20T12:00:00Z","v":6285,"vw":2.886325},{"c":2.87,"h":2.89,"l":2.87,"n":15,"o":2.8869,"t":"2026-10-20T12:15:00Z","v":38521,"vw":2.877245},{"c":2.89,"h":2.9,"l":2.87,"n":44,"o":2.9,"t":"2026-10-20T12:30:00Z","v":11246,"vw":2.880184},{"c":2.9,"h":2.9,"l":2.89,"n":5,"o":2.9,"t":"2026-10-20T12:45:00Z","v":1417,"vw":2.895936},{"c":2.9,"h":2.9,"l":2.8901,"n":8,"o":2.891,"t":"2026-10-20T13:00:00Z","v":5139,"vw":2.898205},{"c":2.82,"h":2.895,"l":2.82,"n":46,"o":2.8903,"t":"2026-10-20T13:15:00Z","v":15000,"vw":2.860435},{"c":2.8068,"h":2.84,"l":2.73,"n":3724,"o":2.82,"t":"2026-10-20T13:30:00Z","v":1847237,"vw":2.782544},{"c":2.865,"h":2.87,"l":2.76,"n":1446,"o":2.8,"t":"2026-10-20T13:45:00Z","v":559997,"vw":2.805895},{"c":2.925,"h":2.955,"l":2.865,"n":1086,"o":2.865,"t":"2026-10-20T14:00:00Z","v":233600,"vw":2.917864},{"c":3.01,"h":3.03,"l":2.92,"n":1343,"o":2.925,"t":"2026-10-20T14:15:00Z","v":371584,"vw":2.982412},{"c":3.035,"h":3.05,"l":2.97,"n":1181,"o":3.01,"t":"2026-10-20T14:30:00Z","v":352904,"vw":3.008481},{"c":3.02,"h":3.045,"l":2.98,"n":862,"o":3.03,"t":"2026-10-20T14:45:00Z","v":176623,"vw":3.011701},{"c":2.9201,"h":3.04,"l":2.9,"n":1931,"o":3.025,"t":"2026-10-20T15:00:00Z","v":579773,"vw":2.95262},{"c":2.91,"h":2.95,"l":2.9,"n":1152,"o":2.925,"t":"2026-10-20T15:15:00Z","v":268626,"vw":2.924605},{"c":2.9399,"h":2.9399,"l":2.895,"n":1022,"o":2.915,"t":"2026-10-20T15:30:00Z","v":247065,"vw":2.917791},{"c":2.945,"h":2.955,"l":2.9,"n":1293,"o":2.9312,"t":"2026-10-20T15:45:00Z","v":385370,"vw":2.924064},{"c":2.92,"h":2.96,"l":2.905,"n":750,"o":2.945,"t":"2026-10-20T16:00:00Z","v":149040,"vw":2.926639},{"c":2.91,"h":2.93,"l":2.89,"n":887,"o":2.92,"t":"2026-10-20T16:15:00Z","v":411290,"vw":2.905707},{"c":2.915,"h":2.935,"l":2.905,"n":797,"o":2.915,"t":"2026-10-20T16:30:00Z","v":141146,"vw":2.92127},{"c":2.905,"h":2.92,"l":2.9,"n":564,"o":2.915,"t":"2026-10-20T16:45:00Z","v":108425,"vw":2.90875},{"c":2.925,"h":2.93,"l":2.885,"n":865,"o":2.905,"t":"2026-10-20T17:00:00Z","v":201175,"vw":2.901962},{"c":2.925,"h":2.94,"l":2.915,"n":580,"o":2.9284,"t":"2026-10-20T17:15:00Z","v":129757,"vw":2.924273},{"c":2.915,"h":2.94,"l":2.915,"n":720,"o":2.93,"t":"2026-10-20T17:30:00Z","v":85946,"vw":2.930414},{"c":2.95,"h":2.9699,"l":2.91,"n":725,"o":2.915,"t":"2026-10-20T17:45:00Z","v":209060,"vw":2.938797},{"c":2.9258,"h":2.96,"l":2.925,"n":657,"o":2.96,"t":"2026-10-20T18:00:00Z","v":150218,"vw":2.937993},{"c":2.935,"h":2.94,"l":2.92,"n":667,"o":2.92,"t":"2026-10-20T18:15:00Z","v":136685,"vw":2.929178},{"c":2.905,"h":2.94,"l":2.9,"n":597,"o":2.9399,"t":"2026-10-20T18:30:00Z","v":112511,"vw":2.922073},{"c":2.9,"h":2.9255,"l":2.9,"n":1074,"o":2.9099,"t":"2026-10-20T18:45:00Z","v":277429,"vw":2.908841},{"c":2.915,"h":2.9278,"l":2.885,"n":941,"o":2.9,"t":"2026-10-20T19:00:00Z","v":249314,"vw":2.906948},{"c":2.9061,"h":2.92,"l":2.89,"n":862,"o":2.915,"t":"2026-10-20T19:15:00Z","v":166216,"vw":2.902395},{"c":2.84,"h":2.9021,"l":2.825,"n":1786,"o":2.9021,"t":"2026-10-20T19:30:00Z","v":504216,"vw":2.858149},{"c":2.81,"h":2.85,"l":2.805,"n":4387,"o":2.84,"t":"2026-10-20T19:45:00Z","v":1161113,"vw":2.823759},{"c":2.83,"h":2.88,"l":2.82,"n":39,"o":2.82,"t":"2026-10-20T20:00:00Z","v":573067,"vw":2.820064},{"c":2.8388,"h":2.8702,"l":2.8388,"n":7,"o":2.8702,"t":"2026-10-20T20:15:00Z","v":2486,"vw":2.843711},{"c":2.84,"h":2.9,"l":2.83,"n":23,"o":2.83,"t":"2026-10-20T20:30:00Z","v":3194,"vw":2.845423},{"c":2.9,"h":2.9,"l":2.8408,"n":17,"o":2.85,"t":"2026-10-20T20:45:00Z","v":3980,"vw":2.861325},{"c":2.8799,"h":2.89,"l":2.86,"n":9,"o":2.86,"t":"2026-10-20T21:00:00Z","v":7120,"vw":2.882958},{"c":2.87,"h":2.87,"l":2.86,"n":6,"o":2.8654,"t":"2026-10-20T21:15:00Z","v":1380,"vw":2.865703},{"c":2.87,"h":2.89,"l":2.85,"n":28,"o":2.864,"t":"2026-10-20T21:30:00Z","v":16772,"vw":2.873675},{"c":2.88,"h":2.88,"l":2.88,"n":4,"o":2.88,"t":"2026-10-20T21:45:00Z","v":3319,"vw":2.88},{"c":2.9376,"h":2.95,"l":2.88,"n":21,"o":2.88,"t":"2026-10-20T22:00:00Z","v":9878,"vw":2.916706},{"c":2.926,"h":2.929,"l":2.9,"n":10,"o":2.9,"t":"2026-10-20T22:15:00Z","v":17865,"vw":2.926978},{"c":2.929,"h":2.9296,"l":2.9,"n":8,"o":2.9,"t":"2026-10-20T22:30:00Z","v":4664,"vw":2.92779},{"c":2.9277,"h":2.9291,"l":2.9277,"n":2,"o":2.9291,"t":"2026-10-20T22:45:00Z","v":1907,"vw":2.928953},{"c":2.9191,"h":2.92,"l":2.9,"n":14,"o":2.9,"t":"2026-10-20T23:00:00Z","v":3398,"vw":2.9116},{"c":2.9,"h":2.9097,"l":2.8987,"n":19,"o":2.9,"t":"2026-10-20T23:15:00Z","v":3040,"vw":2.902577},{"c":2.89,"h":2.91,"l":2.89,"n":7,"o":2.9094,"t":"2026-10-20T23:30:00Z","v":8582,"vw":2.906947},{"c":2.9299,"h":2.93,"l":2.89,"n":13,"o":2.9,"t":"2026-10-20T23:45:00Z","v":5016,"vw":2.924383},{"c":2.96,"h":3.04,"l":2.91,"n":51,"o":3.04,"t":"2026-10-21T08:00:00Z","v":8511,"vw":2.99212},{"c":2.976,"h":2.98,"l":2.94,"n":17,"o":2.98,"t":"2026-10-21T08:15:00Z","v":12278,"vw":2.942996},{"c":2.93,"h":2.95,"l":2.93,"n":6,"o":2.95,"t":"2026-10-21T08:30:00Z","v":529,"vw":2.934082},{"c":2.92,"h":2.92,"l":2.92,"n":7,"o":2.92,"t":"2026-10-21T08:45:00Z","v":707,"vw":2.92},{"c":2.92,"h":2.92,"l":2.91,"n":15,"o":2.9106,"t":"2026-10-21T09:00:00Z","v":1946,"vw":2.914807},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-21T09:30:00Z","v":1000,"vw":2.97},{"c":2.935,"h":2.935,"l":2.935,"n":1,"o":2.935,"t":"2026-10-21T09:45:00Z","v":883,"vw":2.935},{"c":2.91,"h":2.93,"l":2.91,"n":6,"o":2.93,"t":"2026-10-21T10:00:00Z","v":270,"vw":2.92},{"c":2.935,"h":2.935,"l":2.935,"n":1,"o":2.935,"t":"2026-10-21T10:30:00Z","v":150,"vw":2.935},{"c":2.92,"h":2.9232,"l":2.92,"n":6,"o":2.9232,"t":"2026-10-21T10:45:00Z","v":762,"vw":2.920489},{"c":2.96,"h":2.96,"l":2.91,"n":5,"o":2.91,"t":"2026-10-21T11:00:00Z","v":678,"vw":2.945276},{"c":2.93,"h":2.96,"l":2.93,"n":14,"o":2.96,"t":"2026-10-21T11:15:00Z","v":1914,"vw":2.940279},{"c":2.95,"h":2.95,"l":2.94,"n":9,"o":2.95,"t":"2026-10-21T11:30:00Z","v":4252,"vw":2.94439},{"c":2.945,"h":2.9497,"l":2.94,"n":8,"o":2.9485,"t":"2026-10-21T11:45:00Z","v":4091,"vw":2.945939},{"c":2.94,"h":2.9494,"l":2.9331,"n":10,"o":2.9494,"t":"2026-10-21T12:00:00Z","v":1476,"vw":2.936667},{"c":2.94,"h":2.95,"l":2.93,"n":17,"o":2.94,"t":"2026-10-21T12:15:00Z","v":7664,"vw":2.944627},{"c":2.94,"h":2.9564,"l":2.93,"n":13,"o":2.93,"t":"2026-10-21T12:30:00Z","v":4847,"vw":2.935149},{"c":2.9394,"h":2.94,"l":2.92,"n":22,"o":2.93,"t":"2026-10-21T12:45:00Z","v":6626,"vw":2.92918},{"c":2.9269,"h":2.9414,"l":2.92,"n":11,"o":2.92,"t":"2026-10-21T13:00:00Z","v":7990,"vw":2.929198},{"c":3,"h":3.02,"l":2.94,"n":62,"o":2.94,"t":"2026-10-21T13:15:00Z","v":19659,"vw":2.970493},{"c":2.78,"h":3.03,"l":2.75,"n":2200,"o":3.01,"t":"2026-10-21T13:30:00Z","v":614161,"vw":2.872452},{"c":2.765,"h":2.81,"l":2.74,"n":1253,"o":2.78,"t":"2026-10-21T13:45:00Z","v":343159,"vw":2.772287},{"c":2.7211,"h":2.805,"l":2.71,"n":2567,"o":2.77,"t":"2026-10-21T14:00:00Z","v":736427,"vw":2.760514},{"c":2.67,"h":2.72,"l":2.67,"n":1810,"o":2.72,"t":"2026-10-21T14:15:00Z","v":524136,"vw":2.697454},{"c":2.685,"h":2.73,"l":2.67,"n":1488,"o":2.675,"t":"2026-10-21T14:30:00Z","v":444182,"vw":2.699571},{"c":2.685,"h":2.7,"l":2.67,"n":895,"o":2.68,"t":"2026-10-21T14:45:00Z","v":294309,"vw":2.684514},{"c":2.7084,"h":2.7199,"l":2.6701,"n":1340,"o":2.685,"t":"2026-10-21T15:00:00Z","v":363218,"vw":2.692785},{"c":2.705,"h":2.745,"l":2.7,"n":1021,"o":2.71,"t":"2026-10-21T15:15:00Z","v":316566,"vw":2.722637},{"c":2.7972,"h":2.82,"l":2.6901,"n":2376,"o":2.705,"t":"2026-10-21T15:30:00Z","v":981879,"vw":2.768689},{"c":2.8389,"h":2.86,"l":2.795,"n":1326,"o":2.795,"t":"2026-10-21T15:45:00Z","v":429005,"vw":2.834779},{"c":2.855,"h":2.89,"l":2.8398,"n":933,"o":2.84,"t":"2026-10-21T16:00:00Z","v":350355,"vw":2.864706},{"c":2.9,"h":2.9,"l":2.85,"n":1316,"o":2.855,"t":"2026-10-21T16:15:00Z","v":362428,"vw":2.870187},{"c":2.985,"h":2.99,"l":2.885,"n":2071,"o":2.895,"t":"2026-10-21T16:30:00Z","v":800488,"vw":2.923808},{"c":2.975,"h":3,"l":2.955,"n":1458,"o":2.985,"t":"2026-10-21T16:45:00Z","v":458575,"vw":2.974312},{"c":2.99,"h":3,"l":2.955,"n":1226,"o":2.975,"t":"2026-10-21T17:00:00Z","v":385368,"vw":2.977796},{"c":3.125,"h":3.13,"l":2.985,"n":1838,"o":2.985,"t":"2026-10-21T17:15:00Z","v":612996,"vw":3.080334},{"c":3.2907,"h":3.3,"l":3.095,"n":3247,"o":3.1287,"t":"2026-10-21T17:30:00Z","v":1074615,"vw":3.219428},{"c":3.265,"h":3.305,"l":3.253,"n":884,"o":3.3,"t":"2026-10-21T17:45:00Z","v":261087,"vw":3.288293}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.18284570018218382,"strike":8.214095003036396,"iv":7.693166661458763,"gamma":0.09371498482727877,"theta":-0.07991450525181118,"vega":0.0004335827042004982,"rho":0.000014563822702018394,"breakevenPct":157.18041970041588},{"delta":0.15,"premium":0.1073540604568313,"strike":6.426459395431687,"iv":6.872567008246316,"gamma":0.13637962173432344,"theta":-0.09426410854149093,"vega":0.0005727123017989235,"rho":0.00002189742963928199,"breakevenPct":100.11679803640178},{"delta":0.2,"premium":0.15657173408128108,"strike":5.934282659187189,"iv":7.020507207313376,"gamma":0.1582679668250615,"theta":-0.11463586315161117,"vega":0.0006802828511669301,"rho":0.000028427349508188867,"breakevenPct":86.54990484742635},{"delta":0.25,"premium":0.1886513937420879,"strike":5.318422299873406,"iv":6.653391278072024,"gamma":0.2407178512028583,"theta":-0.12380377026766878,"vega":0.0007865304701080324,"rho":0.00003599529709033937,"breakevenPct":68.66994467428772},{"delta":0.3,"premium":0.09217313080313387,"strike":3.774770092850142,"iv":2.4226686311518018,"gamma":0.7774599130000921,"theta":-0.048927904166082406,"vega":0.0008828543494730303,"rho":0.000051349834571335745,"breakevenPct":18.436239621846113},{"delta":0.35,"premium":0.10131548311990686,"strike":3.4521536670547146,"iv":1.7047192083818392,"gamma":0.8527227240977882,"theta":-0.03604975552968568,"vega":0.000890430733410943,"rho":0.00006011261011186237,"breakevenPct":8.835196023725015},{"delta":0.4,"premium":0.1333294528521537,"strike":3.3939464493597207,"iv":1.747443306169965,"gamma":0.8280545052386495,"theta":-0.036596903376018626,"vega":0.0008787892898719441,"rho":0.00006744797248279821,"breakevenPct":8.032952594544389},{"delta":0.45,"premium":0.1653434225844005,"strike":3.3357392316647263,"iv":1.7901674039580908,"gamma":0.803386286379511,"theta":-0.03714405122235157,"vega":0.0008671478463329453,"rho":0.00007478333485373405,"breakevenPct":7.2307091653637645},{"delta":0.5,"premium":0.19735739231664728,"strike":3.2775320139697324,"iv":1.8328915017462166,"gamma":0.7787180675203725,"theta":-0.03769119906868452,"vega":0.0008555064027939464,"rho":0.00008211869722466989,"breakevenPct":6.42846573618314},{"delta":0.55,"premium":0.2293713620488941,"strike":3.219324796274738,"iv":1.8756155995343422,"gamma":0.7540498486612339,"theta":-0.038238346915017464,"vega":0.0008438649592549477,"rho":0.00008945405959560573,"breakevenPct":5.626222307002514},{"delta":0.6,"premium":0.2613853317811409,"strike":3.161117578579744,"iv":1.918339697322468,"gamma":0.7293816298020954,"theta":-0.03878549476135041,"vega":0.0008322235157159488,"rho":0.00009678942196654157,"breakevenPct":4.82397887782189},{"delta":0.65,"premium":0.29339930151338767,"strike":3.1029103608847497,"iv":1.9610637951105938,"gamma":0.7047134109429569,"theta":-0.039332642607683356,"vega":0.00082058207217695,"rho":0.00010412478433747741,"breakevenPct":4.021735448641265},{"delta":0.7,"premium":0.3254132712456344,"strike":3.0447031431897553,"iv":2.0037878928987194,"gamma":0.6800451920838184,"theta":-0.0398797904540163,"vega":0.0008089406286379511,"rho":0.00011146014670841323,"breakevenPct":3.219492019460642},{"delta":0.75,"premium":0.404592854506004,"strike":2.942533837362101,"iv":2.18948354186911,"gamma":0.6289860531948932,"theta":-0.039890030925803815,"vega":0.0007708891921772434,"rho":0.00011619042616551404,"breakevenPct":2.515365754000153},{"delta":0.8,"premium":0.6399068825491241,"strike":2.694834860474606,"iv":2.848464325787685,"gamma":0.4905638686901232,"theta":-0.038122922847371996,"vega":0.0006454115722515684,"rho":0.0001122969828733678,"breakevenPct":2.1360411339580456},{"delta":0.85,"premium":0.8752209105922436,"strike":2.4471358835871118,"iv":3.507445109706259,"gamma":0.35214168418535347,"theta":-0.03635581476894018,"vega":0.0005199339523258939,"rho":0.00010840353958122158,"breakevenPct":1.756716513915939},{"delta":0.9,"premium":1.1105349386353636,"strike":2.199436906699617,"iv":4.166425893624834,"gamma":0.2137194996805834,"theta":-0.03458870669050836,"vega":0.00039445633240021895,"rho":0.00010451009628907533,"breakevenPct":1.3773918938738314}],"put":[{"delta":0.15,"premium":0.05652087506843722,"strike":2.6304175013687443,"iv":2.9128688677419525,"gamma":0.3564308306818551,"theta":-0.03708112508804795,"vega":0.0005613206533660124,"rho":-0.00003155800399761499,"breakevenPct":21.167025228168235},{"delta":0.2,"premium":0.06560599057068048,"strike":2.8121198114136097,"iv":2.4230120006121822,"gamma":0.5196900093043453,"theta":-0.036942912163737254,"vega":0.000678665464887147,"rho":-0.00004177105802725123,"breakevenPct":15.880127998685179},{"delta":0.25,"premium":0.07469110607292374,"strike":2.9938221214584746,"iv":1.9331551334824122,"gamma":0.6829491879268355,"theta":-0.036804699239426565,"vega":0.0007960102764082815,"rho":-0.00005198411205688746,"breakevenPct":10.593230769202124},{"delta":0.3,"premium":0.23080247469200318,"strike":3.166931222884289,"iv":2.3679780935960046,"gamma":0.6386396176337558,"theta":-0.046648528133268904,"vega":0.000808551695472065,"rho":-0.00007017490937803366,"breakevenPct":10.072626395335815},{"delta":0.35,"premium":0.3920886803773066,"strike":3.3397378718328286,"iv":2.8353467205069816,"gamma":0.5870243149771882,"theta":-0.05684369183230504,"vega":0.0008174043822961489,"rho":-0.00008864649683573404,"breakevenPct":9.719779741025372},{"delta":0.4,"premium":0.5533748860626102,"strike":3.512544520781368,"iv":3.3027153474179594,"gamma":0.5354090123206205,"theta":-0.06703885553134119,"vega":0.0008262570691202327,"rho":-0.00010711808429343444,"breakevenPct":9.366933086714928},{"delta":0.45,"premium":0.7146610917479137,"strike":3.6853511697299073,"iv":3.770083974328937,"gamma":0.48379370966405305,"theta":-0.07723401923037732,"vega":0.0008351097559443166,"rho":-0.0001255896717511348,"breakevenPct":9.014086432404484},{"delta":0.5,"premium":0.875947297433217,"strike":3.8581578186784466,"iv":4.237452601239914,"gamma":0.4321784070074855,"theta":-0.08742918292941346,"vega":0.0008439624427684005,"rho":-0.00014406125920883518,"breakevenPct":8.661239778094043},{"delta":0.55,"premium":1.0372335031185207,"strike":4.030964467626986,"iv":4.704821228150892,"gamma":0.3805631043509179,"theta":-0.0976243466284496,"vega":0.0008528151295924842,"rho":-0.00016253284666653558,"breakevenPct":8.308393123783599},{"delta":0.6,"premium":1.1985197088038237,"strike":4.203771116575526,"iv":5.172189855061869,"gamma":0.3289478016943504,"theta":-0.10781951032748571,"vega":0.0008616678164165681,"rho":-0.00018100443412423593,"breakevenPct":7.9555464694731555},{"delta":0.65,"premium":1.3598059144891275,"strike":4.376577765524065,"iv":5.639558481972847,"gamma":0.27733249903778284,"theta":-0.11801467402652185,"vega":0.000870520503240652,"rho":-0.00019947602158193632,"breakevenPct":7.602699815162712},{"delta":0.7,"premium":1.205900920205432,"strike":4.27575076683786,"iv":4.9698402240148205,"gamma":0.29681258603264327,"theta":-0.10238728248023755,"vega":0.0008582832278732603,"rho":-0.00019998343329282698,"breakevenPct":5.977033793800066},{"delta":0.75,"premium":0.9788576822878927,"strike":4.139870620261721,"iv":3.295497330244145,"gamma":0.7587223040611234,"theta":-0.06361262558511055,"vega":0.0008057162971584139,"rho":-0.00019578209157321042,"breakevenPct":3.1849023591476886},{"delta":0.8,"premium":3.1572773187936147,"strike":6.225572486369014,"iv":7.497597849177325,"gamma":0.15480760937815718,"theta":-0.12427005214500646,"vega":0.0006916315197799188,"rho":-0.0003283751037788535,"breakevenPct":6.024650303969409},{"delta":0.85,"premium":3.4328980032494867,"strike":6.571468630636752,"iv":6.895842809526544,"gamma":0.13820831164416816,"theta":-0.09329257229533336,"vega":0.0005720067039768685,"rho":-0.00035432427007336015,"breakevenPct":3.872262560880091},{"delta":0.9,"premium":5.185054077229519,"strike":8.304594615663198,"iv":7.810565857775692,"gamma":0.09113121296441395,"theta":-0.08105364641241608,"vega":0.00043359397995163066,"rho":-0.00046104016237089637,"breakevenPct":4.455113677375816}]},"raw":{"call":[{"delta":0.1,"premium":0.18284570018218382,"strike":8.214095003036396,"iv":7.693166661458763,"gamma":0.09371498482727877,"theta":-0.07991450525181118,"vega":0.0004335827042004982,"rho":0.000014563822702018394,"breakevenPct":157.18041970041588},{"delta":0.15,"premium":0.1073540604568313,"strike":6.426459395431687,"iv":6.872567008246316,"gamma":0.13637962173432344,"theta":-0.09426410854149093,"vega":0.0005727123017989235,"rho":0.00002189742963928199,"breakevenPct":100.11679803640178},{"delta":0.2,"premium":0.15657173408128108,"strike":5.934282659187189,"iv":7.020507207313376,"gamma":0.1582679668250615,"theta":-0.11463586315161117,"vega":0.0006802828511669301,"rho":0.000028427349508188867,"breakevenPct":86.54990484742635},{"delta":0.25,"premium":0.1886513937420879,"strike":5.318422299873406,"iv":6.653391278072024,"gamma":0.2407178512028583,"theta":-0.12380377026766878,"vega":0.0007865304701080324,"rho":0.00003599529709033937,"breakevenPct":68.66994467428772},{"delta":0.3,"premium":0.09217313080313387,"strike":3.774770092850142,"iv":2.4226686311518018,"gamma":0.7774599130000921,"theta":-0.048927904166082406,"vega":0.0008828543494730303,"rho":0.000051349834571335745,"breakevenPct":18.436239621846113},{"delta":0.35,"premium":0.10131548311990686,"strike":3.4521536670547146,"iv":1.7047192083818392,"gamma":0.8527227240977882,"theta":-0.03604975552968568,"vega":0.000890430733410943,"rho":0.00006011261011186237,"breakevenPct":8.835196023725015},{"delta":0.4,"premium":0.1333294528521537,"strike":3.3939464493597207,"iv":1.747443306169965,"gamma":0.8280545052386495,"theta":-0.036596903376018626,"vega":0.0008787892898719441,"rho":0.00006744797248279821,"breakevenPct":8.032952594544389},{"delta":0.45,"premium":0.1653434225844005,"strike":3.3357392316647263,"iv":1.7901674039580908,"gamma":0.803386286379511,"theta":-0.03714405122235157,"vega":0.0008671478463329453,"rho":0.00007478333485373405,"breakevenPct":7.2307091653637645},{"delta":0.5,"premium":0.19735739231664728,"strike":3.2775320139697324,"iv":1.8328915017462166,"gamma":0.7787180675203725,"theta":-0.03769119906868452,"vega":0.0008555064027939464,"rho":0.00008211869722466989,"breakevenPct":6.42846573618314},{"delta":0.55,"premium":0.2293713620488941,"strike":3.219324796274738,"iv":1.8756155995343422,"gamma":0.7540498486612339,"theta":-0.038238346915017464,"vega":0.0008438649592549477,"rho":0.00008945405959560573,"breakevenPct":5.626222307002514},{"delta":0.6,"premium":0.2613853317811409,"strike":3.161117578579744,"iv":1.918339697322468,"gamma":0.7293816298020954,"theta":-0.03878549476135041,"vega":0.0008322235157159488,"rho":0.00009678942196654157,"breakevenPct":4.82397887782189},{"delta":0.65,"premium":0.29339930151338767,"strike":3.1029103608847497,"iv":1.9610637951105938,"gamma":0.7047134109429569,"theta":-0.039332642607683356,"vega":0.00082058207217695,"rho":0.00010412478433747741,"breakevenPct":4.021735448641265},{"delta":0.7,"premium":0.3254132712456344,"strike":3.0447031431897553,"iv":2.0037878928987194,"gamma":0.6800451920838184,"theta":-0.0398797904540163,"vega":0.0008089406286379511,"rho":0.00011146014670841323,"breakevenPct":3.219492019460642},{"delta":0.75,"premium":0.404592854506004,"strike":2.942533837362101,"iv":2.18948354186911,"gamma":0.6289860531948932,"theta":-0.039890030925803815,"vega":0.0007708891921772434,"rho":0.00011619042616551404,"breakevenPct":2.515365754000153},{"delta":0.8,"premium":0.6399068825491241,"strike":2.694834860474606,"iv":2.848464325787685,"gamma":0.4905638686901232,"theta":-0.038122922847371996,"vega":0.0006454115722515684,"rho":0.0001122969828733678,"breakevenPct":2.1360411339580456},{"delta":0.85,"premium":0.8752209105922436,"strike":2.4471358835871118,"iv":3.507445109706259,"gamma":0.35214168418535347,"theta":-0.03635581476894018,"vega":0.0005199339523258939,"rho":0.00010840353958122158,"breakevenPct":1.756716513915939},{"delta":0.9,"premium":1.1105349386353636,"strike":2.199436906699617,"iv":4.166425893624834,"gamma":0.2137194996805834,"theta":-0.03458870669050836,"vega":0.00039445633240021895,"rho":0.00010451009628907533,"breakevenPct":1.3773918938738314}],"put":[{"delta":0.15,"premium":0.05652087506843722,"strike":2.6304175013687443,"iv":2.9128688677419525,"gamma":0.3564308306818551,"theta":-0.03708112508804795,"vega":0.0005613206533660124,"rho":-0.00003155800399761499,"breakevenPct":21.167025228168235},{"delta":0.2,"premium":0.06560599057068048,"strike":2.8121198114136097,"iv":2.4230120006121822,"gamma":0.5196900093043453,"theta":-0.036942912163737254,"vega":0.000678665464887147,"rho":-0.00004177105802725123,"breakevenPct":15.880127998685179},{"delta":0.25,"premium":0.07469110607292374,"strike":2.9938221214584746,"iv":1.9331551334824122,"gamma":0.6829491879268355,"theta":-0.036804699239426565,"vega":0.0007960102764082815,"rho":-0.00005198411205688746,"breakevenPct":10.593230769202124},{"delta":0.3,"premium":0.23080247469200318,"strike":3.166931222884289,"iv":2.3679780935960046,"gamma":0.6386396176337558,"theta":-0.046648528133268904,"vega":0.000808551695472065,"rho":-0.00007017490937803366,"breakevenPct":10.072626395335815},{"delta":0.35,"premium":0.3920886803773066,"strike":3.3397378718328286,"iv":2.8353467205069816,"gamma":0.5870243149771882,"theta":-0.05684369183230504,"vega":0.0008174043822961489,"rho":-0.00008864649683573404,"breakevenPct":9.719779741025372},{"delta":0.4,"premium":0.5533748860626102,"strike":3.512544520781368,"iv":3.3027153474179594,"gamma":0.5354090123206205,"theta":-0.06703885553134119,"vega":0.0008262570691202327,"rho":-0.00010711808429343444,"breakevenPct":9.366933086714928},{"delta":0.45,"premium":0.7146610917479137,"strike":3.6853511697299073,"iv":3.770083974328937,"gamma":0.48379370966405305,"theta":-0.07723401923037732,"vega":0.0008351097559443166,"rho":-0.0001255896717511348,"breakevenPct":9.014086432404484},{"delta":0.5,"premium":0.875947297433217,"strike":3.8581578186784466,"iv":4.237452601239914,"gamma":0.4321784070074855,"theta":-0.08742918292941346,"vega":0.0008439624427684005,"rho":-0.00014406125920883518,"breakevenPct":8.661239778094043},{"delta":0.55,"premium":1.0372335031185207,"strike":4.030964467626986,"iv":4.704821228150892,"gamma":0.3805631043509179,"theta":-0.0976243466284496,"vega":0.0008528151295924842,"rho":-0.00016253284666653558,"breakevenPct":8.308393123783599},{"delta":0.6,"premium":1.1985197088038237,"strike":4.203771116575526,"iv":5.172189855061869,"gamma":0.3289478016943504,"theta":-0.10781951032748571,"vega":0.0008616678164165681,"rho":-0.00018100443412423593,"breakevenPct":7.9555464694731555},{"delta":0.65,"premium":1.3598059144891275,"strike":4.376577765524065,"iv":5.639558481972847,"gamma":0.27733249903778284,"theta":-0.11801467402652185,"vega":0.000870520503240652,"rho":-0.00019947602158193632,"breakevenPct":7.602699815162712},{"delta":0.7,"premium":1.205900920205432,"strike":4.27575076683786,"iv":4.9698402240148205,"gamma":0.29681258603264327,"theta":-0.10238728248023755,"vega":0.0008582832278732603,"rho":-0.00019998343329282698,"breakevenPct":5.977033793800066},{"delta":0.75,"premium":0.9788576822878927,"strike":4.139870620261721,"iv":3.295497330244145,"gamma":0.7587223040611234,"theta":-0.06361262558511055,"vega":0.0008057162971584139,"rho":-0.00019578209157321042,"breakevenPct":3.1849023591476886},{"delta":0.8,"premium":3.1572773187936147,"strike":6.225572486369014,"iv":7.497597849177325,"gamma":0.15480760937815718,"theta":-0.12427005214500646,"vega":0.0006916315197799188,"rho":-0.0003283751037788535,"breakevenPct":6.024650303969409},{"delta":0.85,"premium":3.4328980032494867,"strike":6.571468630636752,"iv":6.895842809526544,"gamma":0.13820831164416816,"theta":-0.09329257229533336,"vega":0.0005720067039768685,"rho":-0.00035432427007336015,"breakevenPct":3.872262560880091},{"delta":0.9,"premium":5.185054077229519,"strike":8.304594615663198,"iv":7.810565857775692,"gamma":0.09113121296441395,"theta":-0.08105364641241608,"vega":0.00043359397995163066,"rho":-0.00046104016237089637,"breakevenPct":4.455113677375816}]}},"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"}}