{"symbol":"PNNT","url":"https://intraalpha.com/companies/PNNT","capturedAt":"2026-10-23T02:01:34.149Z","state":"partial","quote":{"symbol":"PNNT","last_price":2.89,"prev_close":2.82,"regular_close":2.89,"change":0.07,"change_pct":2.4823,"regular_change":0.07,"regular_change_pct":2.4823,"extended_change":0,"extended_change_pct":0,"bid":2.83,"ask":2.91,"bid_size":100,"ask_size":100,"volume":684032,"vwap":2.881822,"open":2.81,"high":2.925,"low":2.81,"close":2.89,"trade_count":2660,"last_trade_at":"2026-10-22T23:00:00.004104894Z","last_quote_at":"2026-10-23T00:00:00.452936929Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:33.165109971-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:10.078Z","bars":[{"c":3.13,"h":3.13,"l":3.13,"n":2,"o":3.13,"t":"2026-10-16T11:00:00Z","v":101,"vw":3.13},{"c":3.1238,"h":3.1238,"l":3.1238,"n":1,"o":3.1238,"t":"2026-10-16T13:15:00Z","v":325,"vw":3.1238},{"c":3.101,"h":3.13,"l":3.101,"n":66,"o":3.13,"t":"2026-10-16T13:30:00Z","v":7789,"vw":3.122531},{"c":3.0912,"h":3.11,"l":3.09,"n":86,"o":3.11,"t":"2026-10-16T13:35:00Z","v":25321,"vw":3.095174},{"c":3.095,"h":3.1012,"l":3.0829,"n":116,"o":3.0912,"t":"2026-10-16T13:40:00Z","v":43865,"vw":3.093267},{"c":3.1,"h":3.1,"l":3.0888,"n":143,"o":3.09,"t":"2026-10-16T13:45:00Z","v":8512,"vw":3.089993},{"c":3.085,"h":3.095,"l":3.081,"n":64,"o":3.0901,"t":"2026-10-16T13:50:00Z","v":26430,"vw":3.089967},{"c":3.085,"h":3.09,"l":3.085,"n":15,"o":3.085,"t":"2026-10-16T13:55:00Z","v":4380,"vw":3.085602},{"c":3.115,"h":3.115,"l":3.08,"n":62,"o":3.08,"t":"2026-10-16T14:00:00Z","v":35407,"vw":3.094509},{"c":3.125,"h":3.125,"l":3.115,"n":17,"o":3.115,"t":"2026-10-16T14:05:00Z","v":1128,"vw":3.120389},{"c":3.125,"h":3.13,"l":3.12,"n":25,"o":3.121,"t":"2026-10-16T14:10:00Z","v":21380,"vw":3.12115},{"c":3.125,"h":3.125,"l":3.12,"n":26,"o":3.125,"t":"2026-10-16T14:15:00Z","v":3681,"vw":3.121913},{"c":3.1224,"h":3.13,"l":3.12,"n":23,"o":3.1212,"t":"2026-10-16T14:20:00Z","v":2869,"vw":3.125831},{"c":3.13,"h":3.13,"l":3.1201,"n":14,"o":3.125,"t":"2026-10-16T14:25:00Z","v":1353,"vw":3.123767},{"c":3.11,"h":3.125,"l":3.11,"n":61,"o":3.125,"t":"2026-10-16T14:30:00Z","v":14341,"vw":3.114782},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-16T14:35:00Z","v":160,"vw":3.11},{"c":3.115,"h":3.115,"l":3.1,"n":90,"o":3.11,"t":"2026-10-16T14:40:00Z","v":21053,"vw":3.105848},{"c":3.115,"h":3.115,"l":3.115,"n":8,"o":3.115,"t":"2026-10-16T14:45:00Z","v":7448,"vw":3.115},{"c":3.105,"h":3.115,"l":3.105,"n":20,"o":3.115,"t":"2026-10-16T14:50:00Z","v":3735,"vw":3.11},{"c":3.105,"h":3.115,"l":3.105,"n":48,"o":3.11,"t":"2026-10-16T14:55:00Z","v":14476,"vw":3.110334},{"c":3.105,"h":3.105,"l":3.105,"n":4,"o":3.105,"t":"2026-10-16T15:00:00Z","v":635,"vw":3.105},{"c":3.105,"h":3.11,"l":3.1,"n":11,"o":3.1,"t":"2026-10-16T15:05:00Z","v":2150,"vw":3.10119},{"c":3.11,"h":3.11,"l":3.11,"n":10,"o":3.11,"t":"2026-10-16T15:10:00Z","v":914,"vw":3.11},{"c":3.105,"h":3.11,"l":3.105,"n":9,"o":3.105,"t":"2026-10-16T15:15:00Z","v":726,"vw":3.107143},{"c":3.085,"h":3.1,"l":3.08,"n":83,"o":3.1,"t":"2026-10-16T15:20:00Z","v":26666,"vw":3.090031},{"c":3.085,"h":3.085,"l":3.082,"n":20,"o":3.082,"t":"2026-10-16T15:25:00Z","v":3191,"vw":3.084856},{"c":3.09,"h":3.09,"l":3.08,"n":23,"o":3.085,"t":"2026-10-16T15:30:00Z","v":2708,"vw":3.081875},{"c":3.08,"h":3.09,"l":3.08,"n":29,"o":3.09,"t":"2026-10-16T15:35:00Z","v":3245,"vw":3.08459},{"c":3.085,"h":3.09,"l":3.0803,"n":13,"o":3.085,"t":"2026-10-16T15:40:00Z","v":2471,"vw":3.083623},{"c":3.085,"h":3.1,"l":3.085,"n":77,"o":3.09,"t":"2026-10-16T15:45:00Z","v":29894,"vw":3.092973},{"c":3.0885,"h":3.0885,"l":3.085,"n":12,"o":3.085,"t":"2026-10-16T15:50:00Z","v":8528,"vw":3.085041},{"c":3.085,"h":3.09,"l":3.08,"n":17,"o":3.085,"t":"2026-10-16T15:55:00Z","v":926,"vw":3.083619},{"c":3.09,"h":3.09,"l":3.08,"n":20,"o":3.09,"t":"2026-10-16T16:00:00Z","v":3989,"vw":3.082987},{"c":3.085,"h":3.09,"l":3.085,"n":17,"o":3.085,"t":"2026-10-16T16:05:00Z","v":632,"vw":3.088},{"c":3.08,"h":3.09,"l":3.08,"n":13,"o":3.085,"t":"2026-10-16T16:10:00Z","v":2944,"vw":3.081559},{"c":3.085,"h":3.085,"l":3.08,"n":17,"o":3.085,"t":"2026-10-16T16:15:00Z","v":1151,"vw":3.08375},{"c":3.085,"h":3.0885,"l":3.08,"n":22,"o":3.085,"t":"2026-10-16T16:20:00Z","v":1409,"vw":3.084875},{"c":3.08,"h":3.085,"l":3.08,"n":20,"o":3.085,"t":"2026-10-16T16:25:00Z","v":4539,"vw":3.082587},{"c":3.07,"h":3.085,"l":3.07,"n":58,"o":3.08,"t":"2026-10-16T16:30:00Z","v":11364,"vw":3.079824},{"c":3.06,"h":3.0713,"l":3.06,"n":55,"o":3.0713,"t":"2026-10-16T16:35:00Z","v":12069,"vw":3.068063},{"c":3.06,"h":3.065,"l":3.06,"n":9,"o":3.06,"t":"2026-10-16T16:40:00Z","v":637,"vw":3.060834},{"c":3.06,"h":3.0687,"l":3.06,"n":20,"o":3.065,"t":"2026-10-16T16:45:00Z","v":7127,"vw":3.067358},{"c":3.06,"h":3.065,"l":3.06,"n":22,"o":3.06,"t":"2026-10-16T16:50:00Z","v":1750,"vw":3.061507},{"c":3.065,"h":3.065,"l":3.06,"n":10,"o":3.06,"t":"2026-10-16T16:55:00Z","v":977,"vw":3.06309},{"c":3.05,"h":3.065,"l":3.05,"n":101,"o":3.065,"t":"2026-10-16T17:00:00Z","v":29810,"vw":3.053376},{"c":3.055,"h":3.055,"l":3.05,"n":10,"o":3.055,"t":"2026-10-16T17:05:00Z","v":4380,"vw":3.053391},{"c":3.04,"h":3.055,"l":3.04,"n":54,"o":3.055,"t":"2026-10-16T17:10:00Z","v":7500,"vw":3.048663},{"c":3.03,"h":3.045,"l":3.03,"n":148,"o":3.045,"t":"2026-10-16T17:15:00Z","v":28416,"vw":3.034994},{"c":3.035,"h":3.04,"l":3.03,"n":81,"o":3.03,"t":"2026-10-16T17:20:00Z","v":12314,"vw":3.034723},{"c":3.035,"h":3.0388,"l":3.035,"n":102,"o":3.035,"t":"2026-10-16T17:25:00Z","v":5888,"vw":3.035565},{"c":3.03,"h":3.0382,"l":3.03,"n":109,"o":3.035,"t":"2026-10-16T17:30:00Z","v":15478,"vw":3.035922},{"c":3.025,"h":3.035,"l":3.025,"n":68,"o":3.035,"t":"2026-10-16T17:35:00Z","v":7515,"vw":3.031288},{"c":3.035,"h":3.035,"l":3.02,"n":87,"o":3.02,"t":"2026-10-16T17:40:00Z","v":12111,"vw":3.029917},{"c":3.035,"h":3.0373,"l":3.03,"n":24,"o":3.035,"t":"2026-10-16T17:45:00Z","v":6214,"vw":3.035702},{"c":3.02,"h":3.035,"l":3.02,"n":56,"o":3.035,"t":"2026-10-16T17:50:00Z","v":12793,"vw":3.028636},{"c":3.025,"h":3.03,"l":3.02,"n":62,"o":3.025,"t":"2026-10-16T17:55:00Z","v":10589,"vw":3.026412},{"c":3.02,"h":3.03,"l":3.02,"n":45,"o":3.025,"t":"2026-10-16T18:00:00Z","v":11201,"vw":3.025227},{"c":3.02,"h":3.025,"l":3.02,"n":25,"o":3.02,"t":"2026-10-16T18:05:00Z","v":9551,"vw":3.021482},{"c":3.02,"h":3.03,"l":3.02,"n":48,"o":3.0285,"t":"2026-10-16T18:10:00Z","v":11341,"vw":3.024456},{"c":3.025,"h":3.025,"l":3.025,"n":13,"o":3.025,"t":"2026-10-16T18:15:00Z","v":1144,"vw":3.025},{"c":3.025,"h":3.025,"l":3.02,"n":23,"o":3.0201,"t":"2026-10-16T18:20:00Z","v":9024,"vw":3.020602},{"c":3.015,"h":3.025,"l":3.01,"n":73,"o":3.025,"t":"2026-10-16T18:25:00Z","v":9787,"vw":3.018771},{"c":3.02,"h":3.02,"l":3.01,"n":57,"o":3.0176,"t":"2026-10-16T18:30:00Z","v":10084,"vw":3.017725},{"c":3.025,"h":3.025,"l":3.02,"n":10,"o":3.02,"t":"2026-10-16T18:35:00Z","v":536,"vw":3.024},{"c":3.025,"h":3.0299,"l":3.025,"n":22,"o":3.0299,"t":"2026-10-16T18:40:00Z","v":2327,"vw":3.026116},{"c":3.025,"h":3.03,"l":3.025,"n":25,"o":3.025,"t":"2026-10-16T18:45:00Z","v":2037,"vw":3.02527},{"c":3.03,"h":3.035,"l":3.03,"n":47,"o":3.03,"t":"2026-10-16T18:50:00Z","v":15611,"vw":3.033368},{"c":3.035,"h":3.035,"l":3.03,"n":26,"o":3.035,"t":"2026-10-16T18:55:00Z","v":1571,"vw":3.033462},{"c":3.025,"h":3.035,"l":3.025,"n":55,"o":3.035,"t":"2026-10-16T19:00:00Z","v":12501,"vw":3.029352},{"c":3.025,"h":3.0299,"l":3.02,"n":25,"o":3.025,"t":"2026-10-16T19:05:00Z","v":3330,"vw":3.027394},{"c":3.025,"h":3.0257,"l":3.02,"n":53,"o":3.0257,"t":"2026-10-16T19:10:00Z","v":20385,"vw":3.021278},{"c":3.025,"h":3.03,"l":3.02,"n":50,"o":3.025,"t":"2026-10-16T19:15:00Z","v":5720,"vw":3.02322},{"c":3.03,"h":3.03,"l":3.02,"n":54,"o":3.03,"t":"2026-10-16T19:20:00Z","v":13770,"vw":3.022453},{"c":3.025,"h":3.036,"l":3.025,"n":90,"o":3.03,"t":"2026-10-16T19:25:00Z","v":47601,"vw":3.030054},{"c":3.0299,"h":3.03,"l":3.02,"n":49,"o":3.025,"t":"2026-10-16T19:30:00Z","v":14883,"vw":3.026322},{"c":3.025,"h":3.03,"l":3.02,"n":44,"o":3.03,"t":"2026-10-16T19:35:00Z","v":7137,"vw":3.025569},{"c":3.025,"h":3.025,"l":3.02,"n":54,"o":3.025,"t":"2026-10-16T19:40:00Z","v":2732,"vw":3.024773},{"c":3.03,"h":3.03,"l":3.015,"n":125,"o":3.025,"t":"2026-10-16T19:45:00Z","v":18102,"vw":3.021058},{"c":3.03,"h":3.03,"l":3.02,"n":95,"o":3.03,"t":"2026-10-16T19:50:00Z","v":38727,"vw":3.022833},{"c":3.035,"h":3.04,"l":3.025,"n":206,"o":3.028,"t":"2026-10-16T19:55:00Z","v":30907,"vw":3.031958},{"c":3.04,"h":3.04,"l":3.04,"n":8,"o":3.04,"t":"2026-10-16T20:00:00Z","v":46227,"vw":3.04},{"c":3.0538,"h":3.0588,"l":3.0538,"n":2,"o":3.0588,"t":"2026-10-16T20:55:00Z","v":10800,"vw":3.05843},{"c":3.0584,"h":3.0584,"l":3.0584,"n":1,"o":3.0584,"t":"2026-10-16T21:00:00Z","v":1500,"vw":3.0584},{"c":3.04,"h":3.045,"l":3.04,"n":2,"o":3.045,"t":"2026-10-19T13:25:00Z","v":200,"vw":3.0425},{"c":3,"h":3.02,"l":3,"n":186,"o":3.01,"t":"2026-10-19T13:30:00Z","v":44768,"vw":3.005046},{"c":2.985,"h":2.99,"l":2.9809,"n":66,"o":2.99,"t":"2026-10-19T13:35:00Z","v":16976,"vw":2.986848},{"c":2.98,"h":2.985,"l":2.97,"n":57,"o":2.985,"t":"2026-10-19T13:40:00Z","v":11489,"vw":2.975757},{"c":2.97,"h":2.981,"l":2.97,"n":66,"o":2.98,"t":"2026-10-19T13:45:00Z","v":17741,"vw":2.97502},{"c":2.9301,"h":2.97,"l":2.93,"n":127,"o":2.97,"t":"2026-10-19T13:50:00Z","v":59847,"vw":2.955969},{"c":2.945,"h":2.95,"l":2.93,"n":86,"o":2.94,"t":"2026-10-19T13:55:00Z","v":11971,"vw":2.945111},{"c":2.935,"h":2.9489,"l":2.935,"n":40,"o":2.945,"t":"2026-10-19T14:00:00Z","v":2574,"vw":2.944383},{"c":2.9401,"h":2.945,"l":2.9312,"n":40,"o":2.935,"t":"2026-10-19T14:05:00Z","v":18286,"vw":2.938269},{"c":2.9486,"h":2.95,"l":2.945,"n":27,"o":2.9494,"t":"2026-10-19T14:10:00Z","v":2954,"vw":2.946445},{"c":2.945,"h":2.945,"l":2.945,"n":17,"o":2.945,"t":"2026-10-19T14:15:00Z","v":11074,"vw":2.945},{"c":2.9301,"h":2.945,"l":2.93,"n":46,"o":2.945,"t":"2026-10-19T14:20:00Z","v":15968,"vw":2.934617},{"c":2.935,"h":2.94,"l":2.92,"n":194,"o":2.94,"t":"2026-10-19T14:25:00Z","v":72051,"vw":2.929393},{"c":2.935,"h":2.94,"l":2.93,"n":82,"o":2.93,"t":"2026-10-19T14:30:00Z","v":45199,"vw":2.931567},{"c":2.9388,"h":2.9388,"l":2.9388,"n":2,"o":2.9388,"t":"2026-10-19T14:35:00Z","v":295,"vw":2.9388},{"c":2.945,"h":2.945,"l":2.935,"n":43,"o":2.9388,"t":"2026-10-19T14:40:00Z","v":29651,"vw":2.939673},{"c":2.955,"h":2.955,"l":2.945,"n":37,"o":2.945,"t":"2026-10-19T14:45:00Z","v":9771,"vw":2.949274},{"c":2.965,"h":2.97,"l":2.955,"n":97,"o":2.955,"t":"2026-10-19T14:50:00Z","v":20774,"vw":2.960791},{"c":2.975,"h":2.985,"l":2.965,"n":289,"o":2.97,"t":"2026-10-19T14:55:00Z","v":63754,"vw":2.975122},{"c":2.97,"h":2.975,"l":2.965,"n":67,"o":2.975,"t":"2026-10-19T15:00:00Z","v":22150,"vw":2.970208},{"c":2.9628,"h":2.97,"l":2.9628,"n":15,"o":2.965,"t":"2026-10-19T15:05:00Z","v":3953,"vw":2.96377},{"c":2.98,"h":2.98,"l":2.97,"n":15,"o":2.97,"t":"2026-10-19T15:10:00Z","v":2692,"vw":2.970988},{"c":2.971,"h":2.98,"l":2.9704,"n":8,"o":2.98,"t":"2026-10-19T15:15:00Z","v":7917,"vw":2.970935},{"c":2.985,"h":2.985,"l":2.98,"n":8,"o":2.98,"t":"2026-10-19T15:20:00Z","v":622,"vw":2.980833},{"c":2.985,"h":2.985,"l":2.985,"n":10,"o":2.985,"t":"2026-10-19T15:25:00Z","v":1269,"vw":2.985},{"c":2.985,"h":2.985,"l":2.985,"n":25,"o":2.985,"t":"2026-10-19T15:30:00Z","v":4033,"vw":2.985},{"c":2.985,"h":2.985,"l":2.98,"n":22,"o":2.98,"t":"2026-10-19T15:35:00Z","v":1412,"vw":2.983},{"c":2.98,"h":2.985,"l":2.98,"n":10,"o":2.985,"t":"2026-10-19T15:40:00Z","v":1411,"vw":2.983868},{"c":2.9712,"h":2.985,"l":2.9712,"n":29,"o":2.985,"t":"2026-10-19T15:45:00Z","v":6097,"vw":2.979274},{"c":2.98,"h":2.98,"l":2.975,"n":5,"o":2.975,"t":"2026-10-19T15:50:00Z","v":833,"vw":2.976871},{"c":2.975,"h":2.98,"l":2.97,"n":38,"o":2.98,"t":"2026-10-19T15:55:00Z","v":5452,"vw":2.976212},{"c":2.97,"h":2.975,"l":2.97,"n":13,"o":2.975,"t":"2026-10-19T16:00:00Z","v":2792,"vw":2.973704},{"c":2.9601,"h":2.97,"l":2.9601,"n":4,"o":2.97,"t":"2026-10-19T16:05:00Z","v":4225,"vw":2.965296},{"c":2.965,"h":2.965,"l":2.965,"n":3,"o":2.965,"t":"2026-10-19T16:10:00Z","v":111,"vw":2.965},{"c":2.97,"h":2.97,"l":2.96,"n":10,"o":2.96,"t":"2026-10-19T16:15:00Z","v":3220,"vw":2.960323},{"c":2.9623,"h":2.965,"l":2.96,"n":15,"o":2.96,"t":"2026-10-19T16:20:00Z","v":2058,"vw":2.961767},{"c":2.965,"h":2.965,"l":2.965,"n":6,"o":2.965,"t":"2026-10-19T16:25:00Z","v":2110,"vw":2.965},{"c":2.965,"h":2.965,"l":2.965,"n":4,"o":2.965,"t":"2026-10-19T16:30:00Z","v":579,"vw":2.965},{"c":2.965,"h":2.97,"l":2.96,"n":47,"o":2.97,"t":"2026-10-19T16:35:00Z","v":16840,"vw":2.962826},{"c":2.96,"h":2.965,"l":2.9514,"n":42,"o":2.965,"t":"2026-10-19T16:40:00Z","v":12710,"vw":2.959107},{"c":2.955,"h":2.955,"l":2.9508,"n":10,"o":2.9508,"t":"2026-10-19T16:45:00Z","v":13262,"vw":2.951016},{"c":2.965,"h":2.965,"l":2.955,"n":33,"o":2.96,"t":"2026-10-19T16:50:00Z","v":15919,"vw":2.959838},{"c":2.9685,"h":2.9685,"l":2.96,"n":16,"o":2.965,"t":"2026-10-19T16:55:00Z","v":2518,"vw":2.963554},{"c":2.955,"h":2.965,"l":2.955,"n":32,"o":2.965,"t":"2026-10-19T17:00:00Z","v":9465,"vw":2.960467},{"c":2.96,"h":2.96,"l":2.9599,"n":9,"o":2.9599,"t":"2026-10-19T17:05:00Z","v":5519,"vw":2.959907},{"c":2.955,"h":2.96,"l":2.9512,"n":4,"o":2.9512,"t":"2026-10-19T17:10:00Z","v":1624,"vw":2.957865},{"c":2.955,"h":2.9599,"l":2.955,"n":9,"o":2.955,"t":"2026-10-19T17:20:00Z","v":3689,"vw":2.955269},{"c":2.955,"h":2.9599,"l":2.955,"n":6,"o":2.9599,"t":"2026-10-19T17:25:00Z","v":737,"vw":2.957222},{"c":2.96,"h":2.96,"l":2.955,"n":8,"o":2.96,"t":"2026-10-19T17:30:00Z","v":1424,"vw":2.959615},{"c":2.965,"h":2.965,"l":2.9539,"n":19,"o":2.96,"t":"2026-10-19T17:35:00Z","v":6381,"vw":2.961095},{"c":2.965,"h":2.965,"l":2.965,"n":11,"o":2.965,"t":"2026-10-19T17:40:00Z","v":6528,"vw":2.965},{"c":2.965,"h":2.9699,"l":2.9613,"n":10,"o":2.9613,"t":"2026-10-19T17:45:00Z","v":10560,"vw":2.96968},{"c":2.97,"h":2.97,"l":2.97,"n":7,"o":2.97,"t":"2026-10-19T17:50:00Z","v":762,"vw":2.97},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-10-19T17:55:00Z","v":169,"vw":2.97},{"c":2.97,"h":2.97,"l":2.965,"n":5,"o":2.965,"t":"2026-10-19T18:00:00Z","v":315,"vw":2.966667},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-10-19T18:05:00Z","v":115,"vw":2.97},{"c":2.965,"h":2.965,"l":2.965,"n":19,"o":2.965,"t":"2026-10-19T18:10:00Z","v":1305,"vw":2.965},{"c":2.965,"h":2.97,"l":2.965,"n":14,"o":2.9699,"t":"2026-10-19T18:15:00Z","v":2640,"vw":2.968825},{"c":2.97,"h":2.97,"l":2.97,"n":9,"o":2.97,"t":"2026-10-19T18:20:00Z","v":306,"vw":2.97},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-19T18:25:00Z","v":100,"vw":2.97},{"c":2.965,"h":2.97,"l":2.965,"n":14,"o":2.965,"t":"2026-10-19T18:30:00Z","v":4362,"vw":2.965234},{"c":2.9648,"h":2.97,"l":2.9648,"n":4,"o":2.97,"t":"2026-10-19T18:35:00Z","v":523,"vw":2.965982},{"c":2.97,"h":2.97,"l":2.97,"n":4,"o":2.97,"t":"2026-10-19T18:40:00Z","v":1210,"vw":2.97},{"c":2.97,"h":2.97,"l":2.97,"n":22,"o":2.97,"t":"2026-10-19T18:45:00Z","v":695,"vw":2.97},{"c":2.97,"h":2.97,"l":2.97,"n":7,"o":2.97,"t":"2026-10-19T18:50:00Z","v":560,"vw":2.97},{"c":2.97,"h":2.97,"l":2.965,"n":26,"o":2.97,"t":"2026-10-19T18:55:00Z","v":816,"vw":2.968333},{"c":2.965,"h":2.965,"l":2.965,"n":9,"o":2.965,"t":"2026-10-19T19:00:00Z","v":5651,"vw":2.965},{"c":2.965,"h":2.97,"l":2.965,"n":13,"o":2.97,"t":"2026-10-19T19:05:00Z","v":733,"vw":2.969199},{"c":2.965,"h":2.965,"l":2.965,"n":3,"o":2.965,"t":"2026-10-19T19:10:00Z","v":551,"vw":2.965},{"c":2.965,"h":2.965,"l":2.965,"n":5,"o":2.965,"t":"2026-10-19T19:15:00Z","v":444,"vw":2.965},{"c":2.965,"h":2.97,"l":2.9613,"n":22,"o":2.9613,"t":"2026-10-19T19:20:00Z","v":2830,"vw":2.963645},{"c":2.965,"h":2.965,"l":2.96,"n":3,"o":2.96,"t":"2026-10-19T19:25:00Z","v":967,"vw":2.96448},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-19T19:30:00Z","v":105,"vw":2.96},{"c":2.965,"h":2.97,"l":2.96,"n":30,"o":2.965,"t":"2026-10-19T19:35:00Z","v":25067,"vw":2.960844},{"c":2.965,"h":2.965,"l":2.96,"n":19,"o":2.96,"t":"2026-10-19T19:40:00Z","v":2511,"vw":2.963838},{"c":2.97,"h":2.97,"l":2.9614,"n":45,"o":2.9614,"t":"2026-10-19T19:45:00Z","v":3807,"vw":2.965048},{"c":2.965,"h":2.97,"l":2.96,"n":26,"o":2.965,"t":"2026-10-19T19:50:00Z","v":11780,"vw":2.966346},{"c":2.92,"h":2.96,"l":2.91,"n":555,"o":2.96,"t":"2026-10-19T19:55:00Z","v":154282,"vw":2.937983},{"c":2.91,"h":2.91,"l":2.91,"n":13,"o":2.91,"t":"2026-10-19T20:00:00Z","v":8705,"vw":2.91},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-19T20:10:00Z","v":100,"vw":2.93},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-19T21:30:00Z","v":215,"vw":2.94},{"c":2.9388,"h":2.9388,"l":2.9388,"n":1,"o":2.9388,"t":"2026-10-19T22:05:00Z","v":100,"vw":2.9388},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-20T11:35:00Z","v":200,"vw":2.92},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-20T12:45:00Z","v":300,"vw":2.93},{"c":2.91,"h":2.91,"l":2.91,"n":9,"o":2.91,"t":"2026-10-20T13:20:00Z","v":720,"vw":2.91},{"c":2.91,"h":2.92,"l":2.88,"n":123,"o":2.92,"t":"2026-10-20T13:30:00Z","v":28003,"vw":2.908821},{"c":2.93,"h":2.935,"l":2.9,"n":51,"o":2.91,"t":"2026-10-20T13:35:00Z","v":20237,"vw":2.920941},{"c":2.9399,"h":2.94,"l":2.93,"n":16,"o":2.94,"t":"2026-10-20T13:40:00Z","v":12277,"vw":2.939157},{"c":2.965,"h":2.965,"l":2.94,"n":59,"o":2.94,"t":"2026-10-20T13:45:00Z","v":16490,"vw":2.948971},{"c":2.95,"h":2.97,"l":2.945,"n":48,"o":2.9675,"t":"2026-10-20T13:50:00Z","v":6001,"vw":2.952926},{"c":2.9591,"h":2.9591,"l":2.9591,"n":1,"o":2.9591,"t":"2026-10-20T13:55:00Z","v":1600,"vw":2.9591},{"c":2.9397,"h":2.95,"l":2.93,"n":28,"o":2.95,"t":"2026-10-20T14:00:00Z","v":20180,"vw":2.939686},{"c":2.94,"h":2.94,"l":2.94,"n":9,"o":2.94,"t":"2026-10-20T14:05:00Z","v":1504,"vw":2.94},{"c":2.945,"h":2.945,"l":2.945,"n":7,"o":2.945,"t":"2026-10-20T14:10:00Z","v":341,"vw":2.945},{"c":2.95,"h":2.95,"l":2.94,"n":7,"o":2.9415,"t":"2026-10-20T14:15:00Z","v":398,"vw":2.943506},{"c":2.945,"h":2.945,"l":2.945,"n":3,"o":2.945,"t":"2026-10-20T14:20:00Z","v":3153,"vw":2.945},{"c":2.96,"h":2.96,"l":2.95,"n":23,"o":2.95,"t":"2026-10-20T14:25:00Z","v":3633,"vw":2.950297},{"c":2.96,"h":2.96,"l":2.96,"n":28,"o":2.96,"t":"2026-10-20T14:30:00Z","v":5822,"vw":2.96},{"c":2.9413,"h":2.955,"l":2.9401,"n":40,"o":2.955,"t":"2026-10-20T14:35:00Z","v":5859,"vw":2.947308},{"c":2.93,"h":2.95,"l":2.93,"n":69,"o":2.9401,"t":"2026-10-20T14:40:00Z","v":32475,"vw":2.939514},{"c":2.925,"h":2.925,"l":2.92,"n":10,"o":2.92,"t":"2026-10-20T14:45:00Z","v":1411,"vw":2.92135},{"c":2.925,"h":2.93,"l":2.925,"n":13,"o":2.925,"t":"2026-10-20T14:50:00Z","v":2255,"vw":2.925377},{"c":2.93,"h":2.93,"l":2.925,"n":31,"o":2.925,"t":"2026-10-20T14:55:00Z","v":2813,"vw":2.926575},{"c":2.935,"h":2.935,"l":2.93,"n":16,"o":2.93,"t":"2026-10-20T15:00:00Z","v":3523,"vw":2.930146},{"c":2.925,"h":2.93,"l":2.925,"n":18,"o":2.93,"t":"2026-10-20T15:05:00Z","v":3047,"vw":2.927575},{"c":2.925,"h":2.925,"l":2.925,"n":2,"o":2.925,"t":"2026-10-20T15:15:00Z","v":101,"vw":2.925},{"c":2.925,"h":2.925,"l":2.925,"n":2,"o":2.925,"t":"2026-10-20T15:20:00Z","v":102,"vw":2.925},{"c":2.93,"h":2.935,"l":2.9123,"n":120,"o":2.92,"t":"2026-10-20T15:25:00Z","v":29105,"vw":2.921711},{"c":2.93,"h":2.93,"l":2.93,"n":33,"o":2.93,"t":"2026-10-20T15:30:00Z","v":1427,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":24,"o":2.93,"t":"2026-10-20T15:35:00Z","v":5499,"vw":2.93},{"c":2.9399,"h":2.9399,"l":2.93,"n":10,"o":2.935,"t":"2026-10-20T15:40:00Z","v":6668,"vw":2.93407},{"c":2.94,"h":2.94,"l":2.93,"n":10,"o":2.935,"t":"2026-10-20T15:45:00Z","v":12229,"vw":2.932993},{"c":2.935,"h":2.935,"l":2.935,"n":11,"o":2.935,"t":"2026-10-20T15:50:00Z","v":1081,"vw":2.935},{"c":2.935,"h":2.935,"l":2.925,"n":61,"o":2.935,"t":"2026-10-20T15:55:00Z","v":38504,"vw":2.929281},{"c":2.93,"h":2.93,"l":2.925,"n":17,"o":2.93,"t":"2026-10-20T16:00:00Z","v":3758,"vw":2.929186},{"c":2.9348,"h":2.94,"l":2.925,"n":40,"o":2.925,"t":"2026-10-20T16:05:00Z","v":20488,"vw":2.928775},{"c":2.935,"h":2.935,"l":2.935,"n":4,"o":2.935,"t":"2026-10-20T16:15:00Z","v":251,"vw":2.935},{"c":2.935,"h":2.935,"l":2.93,"n":7,"o":2.935,"t":"2026-10-20T16:20:00Z","v":1485,"vw":2.931948},{"c":2.95,"h":2.95,"l":2.935,"n":34,"o":2.935,"t":"2026-10-20T16:25:00Z","v":9819,"vw":2.937562},{"c":2.945,"h":2.945,"l":2.94,"n":60,"o":2.945,"t":"2026-10-20T16:30:00Z","v":21218,"vw":2.942333},{"c":2.94,"h":2.945,"l":2.94,"n":7,"o":2.945,"t":"2026-10-20T16:35:00Z","v":1912,"vw":2.944657},{"c":2.945,"h":2.945,"l":2.9414,"n":6,"o":2.9414,"t":"2026-10-20T16:40:00Z","v":1119,"vw":2.942617},{"c":2.94,"h":2.94,"l":2.94,"n":14,"o":2.94,"t":"2026-10-20T16:45:00Z","v":2738,"vw":2.94},{"c":2.94,"h":2.94,"l":2.935,"n":4,"o":2.9399,"t":"2026-10-20T16:50:00Z","v":3350,"vw":2.939758},{"c":2.935,"h":2.935,"l":2.935,"n":2,"o":2.935,"t":"2026-10-20T16:55:00Z","v":101,"vw":2.935},{"c":2.9312,"h":2.935,"l":2.9312,"n":4,"o":2.935,"t":"2026-10-20T17:00:00Z","v":684,"vw":2.932334},{"c":2.935,"h":2.935,"l":2.93,"n":36,"o":2.93,"t":"2026-10-20T17:10:00Z","v":7190,"vw":2.93034},{"c":2.935,"h":2.935,"l":2.9312,"n":4,"o":2.935,"t":"2026-10-20T17:15:00Z","v":2544,"vw":2.934641},{"c":2.93,"h":2.935,"l":2.93,"n":7,"o":2.935,"t":"2026-10-20T17:20:00Z","v":260,"vw":2.9325},{"c":2.935,"h":2.935,"l":2.9306,"n":7,"o":2.9306,"t":"2026-10-20T17:25:00Z","v":1218,"vw":2.931332},{"c":2.93,"h":2.935,"l":2.93,"n":15,"o":2.935,"t":"2026-10-20T17:30:00Z","v":863,"vw":2.931836},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-10-20T17:35:00Z","v":158,"vw":2.93},{"c":2.935,"h":2.935,"l":2.935,"n":2,"o":2.935,"t":"2026-10-20T17:40:00Z","v":409,"vw":2.935},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-20T17:45:00Z","v":100,"vw":2.93},{"c":2.93,"h":2.935,"l":2.93,"n":4,"o":2.935,"t":"2026-10-20T17:50:00Z","v":2102,"vw":2.930238},{"c":2.93,"h":2.935,"l":2.92,"n":102,"o":2.931,"t":"2026-10-20T18:10:00Z","v":18255,"vw":2.926475},{"c":2.93,"h":2.935,"l":2.93,"n":15,"o":2.935,"t":"2026-10-20T18:15:00Z","v":10517,"vw":2.934057},{"c":2.92,"h":2.935,"l":2.92,"n":33,"o":2.935,"t":"2026-10-20T18:20:00Z","v":7861,"vw":2.926438},{"c":2.925,"h":2.925,"l":2.9215,"n":5,"o":2.9215,"t":"2026-10-20T18:25:00Z","v":700,"vw":2.9245},{"c":2.925,"h":2.925,"l":2.925,"n":7,"o":2.925,"t":"2026-10-20T18:30:00Z","v":298,"vw":2.925},{"c":2.915,"h":2.925,"l":2.91,"n":86,"o":2.925,"t":"2026-10-20T18:35:00Z","v":26017,"vw":2.914773},{"c":2.915,"h":2.915,"l":2.915,"n":8,"o":2.915,"t":"2026-10-20T18:40:00Z","v":218,"vw":2.915},{"c":2.915,"h":2.92,"l":2.915,"n":20,"o":2.92,"t":"2026-10-20T18:45:00Z","v":4662,"vw":2.918161},{"c":2.92,"h":2.92,"l":2.915,"n":18,"o":2.92,"t":"2026-10-20T18:50:00Z","v":2376,"vw":2.917663},{"c":2.915,"h":2.92,"l":2.915,"n":45,"o":2.92,"t":"2026-10-20T18:55:00Z","v":4760,"vw":2.916421},{"c":2.915,"h":2.92,"l":2.915,"n":12,"o":2.915,"t":"2026-10-20T19:00:00Z","v":1495,"vw":2.917127},{"c":2.915,"h":2.915,"l":2.9102,"n":22,"o":2.915,"t":"2026-10-20T19:05:00Z","v":9819,"vw":2.911555},{"c":2.915,"h":2.915,"l":2.915,"n":5,"o":2.915,"t":"2026-10-20T19:10:00Z","v":254,"vw":2.915},{"c":2.915,"h":2.915,"l":2.915,"n":29,"o":2.915,"t":"2026-10-20T19:15:00Z","v":3007,"vw":2.915},{"c":2.9,"h":2.92,"l":2.9,"n":232,"o":2.915,"t":"2026-10-20T19:20:00Z","v":45022,"vw":2.911935},{"c":2.905,"h":2.905,"l":2.9,"n":51,"o":2.905,"t":"2026-10-20T19:25:00Z","v":14617,"vw":2.902098},{"c":2.8978,"h":2.91,"l":2.8978,"n":50,"o":2.905,"t":"2026-10-20T19:30:00Z","v":9098,"vw":2.901591},{"c":2.9,"h":2.9,"l":2.9,"n":16,"o":2.9,"t":"2026-10-20T19:35:00Z","v":1564,"vw":2.9},{"c":2.905,"h":2.91,"l":2.895,"n":56,"o":2.9,"t":"2026-10-20T19:40:00Z","v":9625,"vw":2.901583},{"c":2.9,"h":2.905,"l":2.895,"n":48,"o":2.905,"t":"2026-10-20T19:45:00Z","v":11083,"vw":2.899699},{"c":2.895,"h":2.895,"l":2.895,"n":22,"o":2.895,"t":"2026-10-20T19:50:00Z","v":2438,"vw":2.895},{"c":2.89,"h":2.9,"l":2.885,"n":250,"o":2.895,"t":"2026-10-20T19:55:00Z","v":56766,"vw":2.896592},{"c":2.88,"h":2.89,"l":2.88,"n":8,"o":2.89,"t":"2026-10-20T20:00:00Z","v":11630,"vw":2.880403},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-10-20T20:25:00Z","v":130,"vw":2.93},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-20T20:30:00Z","v":618,"vw":2.88},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-10-20T21:25:00Z","v":196,"vw":2.93},{"c":2.86,"h":2.86,"l":2.86,"n":7,"o":2.86,"t":"2026-10-21T11:00:00Z","v":139,"vw":2.86},{"c":2.89,"h":2.89,"l":2.89,"n":4,"o":2.89,"t":"2026-10-21T11:55:00Z","v":503,"vw":2.89},{"c":2.87,"h":2.88,"l":2.87,"n":10,"o":2.88,"t":"2026-10-21T13:25:00Z","v":301,"vw":2.874444},{"c":2.81,"h":2.88,"l":2.78,"n":220,"o":2.88,"t":"2026-10-21T13:30:00Z","v":52305,"vw":2.846642},{"c":2.82,"h":2.82,"l":2.805,"n":90,"o":2.805,"t":"2026-10-21T13:35:00Z","v":19286,"vw":2.811128},{"c":2.805,"h":2.82,"l":2.805,"n":82,"o":2.82,"t":"2026-10-21T13:40:00Z","v":15406,"vw":2.812352},{"c":2.815,"h":2.825,"l":2.805,"n":137,"o":2.805,"t":"2026-10-21T13:45:00Z","v":38474,"vw":2.816184},{"c":2.84,"h":2.845,"l":2.81,"n":101,"o":2.815,"t":"2026-10-21T13:50:00Z","v":26804,"vw":2.825886},{"c":2.83,"h":2.845,"l":2.83,"n":30,"o":2.84,"t":"2026-10-21T13:55:00Z","v":3611,"vw":2.838116},{"c":2.83,"h":2.836,"l":2.825,"n":30,"o":2.835,"t":"2026-10-21T14:00:00Z","v":4256,"vw":2.830212},{"c":2.8213,"h":2.83,"l":2.82,"n":44,"o":2.83,"t":"2026-10-21T14:05:00Z","v":15843,"vw":2.823881},{"c":2.825,"h":2.83,"l":2.82,"n":66,"o":2.825,"t":"2026-10-21T14:10:00Z","v":17918,"vw":2.82414},{"c":2.81,"h":2.83,"l":2.805,"n":49,"o":2.83,"t":"2026-10-21T14:15:00Z","v":6218,"vw":2.818415},{"c":2.81,"h":2.815,"l":2.805,"n":39,"o":2.805,"t":"2026-10-21T14:20:00Z","v":4982,"vw":2.810253},{"c":2.82,"h":2.826,"l":2.81,"n":43,"o":2.81,"t":"2026-10-21T14:25:00Z","v":6980,"vw":2.818969},{"c":2.815,"h":2.825,"l":2.81,"n":63,"o":2.825,"t":"2026-10-21T14:30:00Z","v":41952,"vw":2.811962},{"c":2.816,"h":2.82,"l":2.81,"n":40,"o":2.815,"t":"2026-10-21T14:35:00Z","v":13764,"vw":2.812498},{"c":2.805,"h":2.8199,"l":2.805,"n":66,"o":2.815,"t":"2026-10-21T14:40:00Z","v":18983,"vw":2.810074},{"c":2.815,"h":2.816,"l":2.805,"n":46,"o":2.805,"t":"2026-10-21T14:45:00Z","v":6127,"vw":2.809962},{"c":2.815,"h":2.815,"l":2.805,"n":80,"o":2.815,"t":"2026-10-21T14:50:00Z","v":22870,"vw":2.811008},{"c":2.81,"h":2.815,"l":2.81,"n":33,"o":2.815,"t":"2026-10-21T14:55:00Z","v":22066,"vw":2.814735},{"c":2.81,"h":2.815,"l":2.81,"n":22,"o":2.815,"t":"2026-10-21T15:00:00Z","v":3042,"vw":2.810261},{"c":2.815,"h":2.815,"l":2.81,"n":23,"o":2.815,"t":"2026-10-21T15:05:00Z","v":5105,"vw":2.811606},{"c":2.8,"h":2.815,"l":2.8,"n":105,"o":2.81,"t":"2026-10-21T15:10:00Z","v":24096,"vw":2.804813},{"c":2.82,"h":2.82,"l":2.805,"n":76,"o":2.805,"t":"2026-10-21T15:15:00Z","v":56587,"vw":2.812792},{"c":2.825,"h":2.83,"l":2.815,"n":39,"o":2.815,"t":"2026-10-21T15:20:00Z","v":16235,"vw":2.819277},{"c":2.825,"h":2.83,"l":2.82,"n":26,"o":2.83,"t":"2026-10-21T15:25:00Z","v":8084,"vw":2.824935},{"c":2.83,"h":2.83,"l":2.825,"n":40,"o":2.825,"t":"2026-10-21T15:30:00Z","v":8147,"vw":2.82712},{"c":2.825,"h":2.825,"l":2.82,"n":33,"o":2.825,"t":"2026-10-21T15:35:00Z","v":7746,"vw":2.822011},{"c":2.825,"h":2.83,"l":2.82,"n":40,"o":2.825,"t":"2026-10-21T15:40:00Z","v":5288,"vw":2.823155},{"c":2.825,"h":2.825,"l":2.82,"n":26,"o":2.82,"t":"2026-10-21T15:45:00Z","v":3373,"vw":2.82174},{"c":2.825,"h":2.825,"l":2.82,"n":25,"o":2.825,"t":"2026-10-21T15:50:00Z","v":3964,"vw":2.824341},{"c":2.825,"h":2.825,"l":2.82,"n":15,"o":2.825,"t":"2026-10-21T15:55:00Z","v":3244,"vw":2.824159},{"c":2.8288,"h":2.8288,"l":2.82,"n":21,"o":2.825,"t":"2026-10-21T16:00:00Z","v":2904,"vw":2.8221},{"c":2.8216,"h":2.83,"l":2.82,"n":30,"o":2.82,"t":"2026-10-21T16:05:00Z","v":9044,"vw":2.826826},{"c":2.836,"h":2.836,"l":2.82,"n":71,"o":2.82,"t":"2026-10-21T16:10:00Z","v":35222,"vw":2.828326},{"c":2.835,"h":2.845,"l":2.835,"n":58,"o":2.8398,"t":"2026-10-21T16:15:00Z","v":21831,"vw":2.84},{"c":2.84,"h":2.8488,"l":2.84,"n":32,"o":2.84,"t":"2026-10-21T16:20:00Z","v":5341,"vw":2.841993},{"c":2.845,"h":2.845,"l":2.84,"n":25,"o":2.845,"t":"2026-10-21T16:25:00Z","v":4011,"vw":2.84365},{"c":2.84,"h":2.845,"l":2.84,"n":9,"o":2.845,"t":"2026-10-21T16:30:00Z","v":1190,"vw":2.843398},{"c":2.855,"h":2.855,"l":2.84,"n":45,"o":2.84,"t":"2026-10-21T16:35:00Z","v":15113,"vw":2.849625},{"c":2.85,"h":2.855,"l":2.85,"n":20,"o":2.855,"t":"2026-10-21T16:40:00Z","v":3604,"vw":2.850564},{"c":2.8481,"h":2.855,"l":2.8401,"n":34,"o":2.85,"t":"2026-10-21T16:45:00Z","v":14839,"vw":2.847697},{"c":2.845,"h":2.845,"l":2.84,"n":14,"o":2.845,"t":"2026-10-21T16:50:00Z","v":2222,"vw":2.841886},{"c":2.845,"h":2.8488,"l":2.84,"n":6,"o":2.84,"t":"2026-10-21T16:55:00Z","v":1573,"vw":2.841938},{"c":2.845,"h":2.845,"l":2.84,"n":22,"o":2.84,"t":"2026-10-21T17:00:00Z","v":3647,"vw":2.840652},{"c":2.84,"h":2.8485,"l":2.84,"n":13,"o":2.84,"t":"2026-10-21T17:05:00Z","v":3833,"vw":2.841805},{"c":2.836,"h":2.8485,"l":2.83,"n":44,"o":2.8485,"t":"2026-10-21T17:10:00Z","v":14177,"vw":2.837961},{"c":2.825,"h":2.835,"l":2.82,"n":56,"o":2.835,"t":"2026-10-21T17:15:00Z","v":39064,"vw":2.827622},{"c":2.825,"h":2.83,"l":2.82,"n":19,"o":2.825,"t":"2026-10-21T17:20:00Z","v":9486,"vw":2.82865},{"c":2.82,"h":2.8285,"l":2.82,"n":28,"o":2.825,"t":"2026-10-21T17:25:00Z","v":4962,"vw":2.821722},{"c":2.835,"h":2.835,"l":2.82,"n":55,"o":2.82,"t":"2026-10-21T17:30:00Z","v":17980,"vw":2.827926},{"c":2.83,"h":2.8388,"l":2.83,"n":30,"o":2.8315,"t":"2026-10-21T17:35:00Z","v":6280,"vw":2.833938},{"c":2.835,"h":2.8399,"l":2.83,"n":17,"o":2.8315,"t":"2026-10-21T17:40:00Z","v":4161,"vw":2.833939},{"c":2.835,"h":2.835,"l":2.83,"n":27,"o":2.8346,"t":"2026-10-21T17:45:00Z","v":13322,"vw":2.832874},{"c":2.835,"h":2.835,"l":2.83,"n":27,"o":2.8301,"t":"2026-10-21T17:50:00Z","v":16148,"vw":2.834234},{"c":2.835,"h":2.835,"l":2.83,"n":19,"o":2.83,"t":"2026-10-21T17:55:00Z","v":3278,"vw":2.831501},{"c":2.835,"h":2.835,"l":2.83,"n":17,"o":2.835,"t":"2026-10-21T18:00:00Z","v":6215,"vw":2.834157},{"c":2.825,"h":2.8388,"l":2.825,"n":31,"o":2.835,"t":"2026-10-21T18:05:00Z","v":4296,"vw":2.831102},{"c":2.825,"h":2.83,"l":2.825,"n":27,"o":2.825,"t":"2026-10-21T18:10:00Z","v":4001,"vw":2.828948},{"c":2.825,"h":2.83,"l":2.825,"n":18,"o":2.83,"t":"2026-10-21T18:15:00Z","v":1860,"vw":2.826471},{"c":2.825,"h":2.83,"l":2.825,"n":20,"o":2.825,"t":"2026-10-21T18:20:00Z","v":3815,"vw":2.826746},{"c":2.825,"h":2.83,"l":2.82,"n":31,"o":2.825,"t":"2026-10-21T18:25:00Z","v":8510,"vw":2.827814},{"c":2.83,"h":2.83,"l":2.825,"n":31,"o":2.825,"t":"2026-10-21T18:30:00Z","v":3223,"vw":2.826935},{"c":2.825,"h":2.83,"l":2.825,"n":16,"o":2.825,"t":"2026-10-21T18:35:00Z","v":6601,"vw":2.827691},{"c":2.832,"h":2.835,"l":2.825,"n":56,"o":2.825,"t":"2026-10-21T18:40:00Z","v":14195,"vw":2.830704},{"c":2.835,"h":2.835,"l":2.83,"n":14,"o":2.835,"t":"2026-10-21T18:45:00Z","v":1963,"vw":2.831702},{"c":2.8299,"h":2.84,"l":2.825,"n":40,"o":2.835,"t":"2026-10-21T18:50:00Z","v":17846,"vw":2.8296},{"c":2.81,"h":2.83,"l":2.81,"n":87,"o":2.825,"t":"2026-10-21T18:55:00Z","v":35245,"vw":2.820581},{"c":2.805,"h":2.81,"l":2.8,"n":41,"o":2.81,"t":"2026-10-21T19:00:00Z","v":9849,"vw":2.808472},{"c":2.805,"h":2.805,"l":2.8,"n":17,"o":2.805,"t":"2026-10-21T19:05:00Z","v":4138,"vw":2.804231},{"c":2.805,"h":2.81,"l":2.8,"n":48,"o":2.8,"t":"2026-10-21T19:10:00Z","v":23578,"vw":2.805152},{"c":2.805,"h":2.805,"l":2.8,"n":51,"o":2.8026,"t":"2026-10-21T19:15:00Z","v":12762,"vw":2.802976},{"c":2.805,"h":2.815,"l":2.805,"n":111,"o":2.81,"t":"2026-10-21T19:20:00Z","v":19298,"vw":2.810018},{"c":2.81,"h":2.815,"l":2.81,"n":41,"o":2.81,"t":"2026-10-21T19:25:00Z","v":9650,"vw":2.8117},{"c":2.815,"h":2.82,"l":2.81,"n":143,"o":2.815,"t":"2026-10-21T19:30:00Z","v":43871,"vw":2.818138},{"c":2.81,"h":2.82,"l":2.81,"n":44,"o":2.815,"t":"2026-10-21T19:35:00Z","v":6839,"vw":2.813828},{"c":2.815,"h":2.8154,"l":2.81,"n":39,"o":2.815,"t":"2026-10-21T19:40:00Z","v":5957,"vw":2.814655},{"c":2.81,"h":2.8151,"l":2.81,"n":38,"o":2.815,"t":"2026-10-21T19:45:00Z","v":16693,"vw":2.811776},{"c":2.815,"h":2.815,"l":2.81,"n":60,"o":2.815,"t":"2026-10-21T19:50:00Z","v":10936,"vw":2.814729},{"c":2.82,"h":2.82,"l":2.795,"n":508,"o":2.815,"t":"2026-10-21T19:55:00Z","v":120104,"vw":2.805531},{"c":2.82,"h":2.82,"l":2.82,"n":7,"o":2.82,"t":"2026-10-21T20:00:00Z","v":33217,"vw":2.82},{"c":2.8126,"h":2.8126,"l":2.8126,"n":3,"o":2.8126,"t":"2026-10-21T20:05:00Z","v":500,"vw":2.8126},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-21T20:35:00Z","v":1278,"vw":2.82},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-10-21T22:30:00Z","v":115,"vw":2.84},{"c":2.8496,"h":2.8496,"l":2.8496,"n":1,"o":2.8496,"t":"2026-10-21T23:35:00Z","v":360,"vw":2.8496},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-10-22T09:10:00Z","v":126,"vw":2.84},{"c":2.835,"h":2.8397,"l":2.81,"n":137,"o":2.81,"t":"2026-10-22T13:30:00Z","v":31934,"vw":2.827456},{"c":2.83,"h":2.84,"l":2.83,"n":85,"o":2.835,"t":"2026-10-22T13:35:00Z","v":10351,"vw":2.834663},{"c":2.835,"h":2.84,"l":2.825,"n":56,"o":2.825,"t":"2026-10-22T13:40:00Z","v":10201,"vw":2.830726},{"c":2.835,"h":2.8388,"l":2.83,"n":71,"o":2.835,"t":"2026-10-22T13:45:00Z","v":20285,"vw":2.831593},{"c":2.845,"h":2.845,"l":2.83,"n":86,"o":2.835,"t":"2026-10-22T13:50:00Z","v":15326,"vw":2.83944},{"c":2.855,"h":2.855,"l":2.849,"n":33,"o":2.849,"t":"2026-10-22T14:00:00Z","v":12531,"vw":2.850369},{"c":2.87,"h":2.88,"l":2.855,"n":47,"o":2.855,"t":"2026-10-22T14:05:00Z","v":8316,"vw":2.869525},{"c":2.88,"h":2.88,"l":2.87,"n":16,"o":2.87,"t":"2026-10-22T14:10:00Z","v":3332,"vw":2.87636},{"c":2.875,"h":2.875,"l":2.86,"n":43,"o":2.87,"t":"2026-10-22T14:15:00Z","v":13953,"vw":2.864615},{"c":2.875,"h":2.875,"l":2.875,"n":7,"o":2.875,"t":"2026-10-22T14:20:00Z","v":381,"vw":2.875},{"c":2.87,"h":2.875,"l":2.869,"n":23,"o":2.875,"t":"2026-10-22T14:25:00Z","v":2257,"vw":2.870362},{"c":2.86,"h":2.865,"l":2.86,"n":29,"o":2.865,"t":"2026-10-22T14:30:00Z","v":3891,"vw":2.862568},{"c":2.855,"h":2.86,"l":2.85,"n":12,"o":2.8587,"t":"2026-10-22T14:35:00Z","v":1694,"vw":2.857439},{"c":2.865,"h":2.865,"l":2.86,"n":9,"o":2.86,"t":"2026-10-22T14:40:00Z","v":1157,"vw":2.860447},{"c":2.86,"h":2.8685,"l":2.86,"n":18,"o":2.865,"t":"2026-10-22T14:45:00Z","v":3185,"vw":2.86102},{"c":2.865,"h":2.865,"l":2.86,"n":16,"o":2.86,"t":"2026-10-22T14:55:00Z","v":2217,"vw":2.861508},{"c":2.855,"h":2.865,"l":2.855,"n":18,"o":2.865,"t":"2026-10-22T15:00:00Z","v":3552,"vw":2.859564},{"c":2.8557,"h":2.8557,"l":2.855,"n":3,"o":2.855,"t":"2026-10-22T15:05:00Z","v":2301,"vw":2.855152},{"c":2.865,"h":2.865,"l":2.86,"n":16,"o":2.86,"t":"2026-10-22T15:10:00Z","v":1778,"vw":2.860966},{"c":2.865,"h":2.865,"l":2.865,"n":1,"o":2.865,"t":"2026-10-22T15:15:00Z","v":100,"vw":2.865},{"c":2.865,"h":2.865,"l":2.86,"n":10,"o":2.86,"t":"2026-10-22T15:20:00Z","v":2372,"vw":2.864493},{"c":2.86,"h":2.86,"l":2.86,"n":38,"o":2.86,"t":"2026-10-22T15:25:00Z","v":7617,"vw":2.86},{"c":2.865,"h":2.865,"l":2.85,"n":56,"o":2.865,"t":"2026-10-22T15:30:00Z","v":34319,"vw":2.855079},{"c":2.905,"h":2.905,"l":2.87,"n":161,"o":2.87,"t":"2026-10-22T15:35:00Z","v":50736,"vw":2.88736},{"c":2.885,"h":2.9,"l":2.88,"n":127,"o":2.9,"t":"2026-10-22T15:40:00Z","v":36125,"vw":2.886585},{"c":2.8999,"h":2.8999,"l":2.89,"n":29,"o":2.89,"t":"2026-10-22T15:45:00Z","v":4685,"vw":2.891209},{"c":2.9015,"h":2.9088,"l":2.895,"n":21,"o":2.895,"t":"2026-10-22T15:50:00Z","v":3816,"vw":2.900945},{"c":2.905,"h":2.905,"l":2.9,"n":5,"o":2.905,"t":"2026-10-22T15:55:00Z","v":1402,"vw":2.904286},{"c":2.9,"h":2.915,"l":2.9,"n":39,"o":2.905,"t":"2026-10-22T16:00:00Z","v":28584,"vw":2.902259},{"c":2.905,"h":2.905,"l":2.9,"n":29,"o":2.905,"t":"2026-10-22T16:05:00Z","v":5639,"vw":2.900598},{"c":2.9,"h":2.9,"l":2.9,"n":26,"o":2.9,"t":"2026-10-22T16:10:00Z","v":3408,"vw":2.9},{"c":2.905,"h":2.905,"l":2.8914,"n":13,"o":2.8914,"t":"2026-10-22T16:15:00Z","v":4913,"vw":2.898417},{"c":2.91,"h":2.91,"l":2.9,"n":7,"o":2.91,"t":"2026-10-22T16:20:00Z","v":5550,"vw":2.901666},{"c":2.915,"h":2.915,"l":2.9082,"n":20,"o":2.91,"t":"2026-10-22T16:25:00Z","v":4508,"vw":2.910558},{"c":2.915,"h":2.915,"l":2.915,"n":6,"o":2.915,"t":"2026-10-22T16:30:00Z","v":1526,"vw":2.915},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-22T16:35:00Z","v":148,"vw":2.92},{"c":2.9188,"h":2.9199,"l":2.915,"n":13,"o":2.915,"t":"2026-10-22T16:40:00Z","v":2607,"vw":2.919381},{"c":2.9199,"h":2.92,"l":2.915,"n":8,"o":2.915,"t":"2026-10-22T16:45:00Z","v":716,"vw":2.91894},{"c":2.92,"h":2.925,"l":2.915,"n":92,"o":2.92,"t":"2026-10-22T16:50:00Z","v":22435,"vw":2.920856},{"c":2.915,"h":2.922,"l":2.91,"n":28,"o":2.92,"t":"2026-10-22T16:55:00Z","v":6510,"vw":2.919114},{"c":2.915,"h":2.915,"l":2.91,"n":65,"o":2.91,"t":"2026-10-22T17:00:00Z","v":18236,"vw":2.910788},{"c":2.915,"h":2.915,"l":2.915,"n":2,"o":2.915,"t":"2026-10-22T17:05:00Z","v":200,"vw":2.915},{"c":2.91,"h":2.915,"l":2.91,"n":7,"o":2.915,"t":"2026-10-22T17:10:00Z","v":1007,"vw":2.911667},{"c":2.905,"h":2.915,"l":2.905,"n":44,"o":2.915,"t":"2026-10-22T17:15:00Z","v":7641,"vw":2.908579},{"c":2.905,"h":2.905,"l":2.905,"n":3,"o":2.905,"t":"2026-10-22T17:20:00Z","v":244,"vw":2.905},{"c":2.905,"h":2.905,"l":2.9,"n":6,"o":2.9,"t":"2026-10-22T17:25:00Z","v":538,"vw":2.901866},{"c":2.91,"h":2.91,"l":2.91,"n":10,"o":2.91,"t":"2026-10-22T17:30:00Z","v":677,"vw":2.91},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-22T17:35:00Z","v":2600,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-22T17:40:00Z","v":2522,"vw":2.9},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-22T17:45:00Z","v":100,"vw":2.91},{"c":2.905,"h":2.905,"l":2.905,"n":1,"o":2.905,"t":"2026-10-22T17:50:00Z","v":364,"vw":2.905},{"c":2.9,"h":2.905,"l":2.895,"n":41,"o":2.905,"t":"2026-10-22T17:55:00Z","v":15479,"vw":2.901075},{"c":2.895,"h":2.8999,"l":2.895,"n":7,"o":2.8999,"t":"2026-10-22T18:00:00Z","v":1403,"vw":2.89675},{"c":2.895,"h":2.895,"l":2.895,"n":5,"o":2.895,"t":"2026-10-22T18:05:00Z","v":500,"vw":2.895},{"c":2.895,"h":2.895,"l":2.895,"n":3,"o":2.895,"t":"2026-10-22T18:10:00Z","v":244,"vw":2.895},{"c":2.895,"h":2.895,"l":2.895,"n":4,"o":2.895,"t":"2026-10-22T18:15:00Z","v":258,"vw":2.895},{"c":2.905,"h":2.905,"l":2.8999,"n":14,"o":2.9,"t":"2026-10-22T18:20:00Z","v":3870,"vw":2.900621},{"c":2.905,"h":2.905,"l":2.9,"n":10,"o":2.905,"t":"2026-10-22T18:25:00Z","v":1043,"vw":2.9025},{"c":2.895,"h":2.9,"l":2.895,"n":38,"o":2.9,"t":"2026-10-22T18:30:00Z","v":35474,"vw":2.895421},{"c":2.9,"h":2.9,"l":2.895,"n":8,"o":2.9,"t":"2026-10-22T18:35:00Z","v":702,"vw":2.898922},{"c":2.9,"h":2.9,"l":2.895,"n":16,"o":2.9,"t":"2026-10-22T18:40:00Z","v":2349,"vw":2.899299},{"c":2.9,"h":2.905,"l":2.9,"n":50,"o":2.9,"t":"2026-10-22T18:45:00Z","v":16888,"vw":2.901671},{"c":2.895,"h":2.9,"l":2.895,"n":13,"o":2.895,"t":"2026-10-22T18:50:00Z","v":2512,"vw":2.898524},{"c":2.895,"h":2.895,"l":2.89,"n":11,"o":2.895,"t":"2026-10-22T18:55:00Z","v":3884,"vw":2.894865},{"c":2.9,"h":2.9,"l":2.895,"n":9,"o":2.895,"t":"2026-10-22T19:00:00Z","v":710,"vw":2.898316},{"c":2.905,"h":2.905,"l":2.895,"n":45,"o":2.895,"t":"2026-10-22T19:05:00Z","v":10689,"vw":2.901038},{"c":2.905,"h":2.9097,"l":2.9,"n":17,"o":2.905,"t":"2026-10-22T19:10:00Z","v":10105,"vw":2.908081},{"c":2.896,"h":2.905,"l":2.89,"n":61,"o":2.905,"t":"2026-10-22T19:15:00Z","v":20567,"vw":2.897519},{"c":2.8824,"h":2.8915,"l":2.8824,"n":35,"o":2.8915,"t":"2026-10-22T19:20:00Z","v":17342,"vw":2.889834},{"c":2.885,"h":2.89,"l":2.885,"n":13,"o":2.89,"t":"2026-10-22T19:25:00Z","v":2703,"vw":2.885203},{"c":2.885,"h":2.8899,"l":2.885,"n":23,"o":2.885,"t":"2026-10-22T19:30:00Z","v":2147,"vw":2.885491},{"c":2.885,"h":2.885,"l":2.88,"n":26,"o":2.885,"t":"2026-10-22T19:35:00Z","v":4539,"vw":2.88211},{"c":2.885,"h":2.885,"l":2.8842,"n":18,"o":2.8842,"t":"2026-10-22T19:40:00Z","v":2491,"vw":2.884963},{"c":2.875,"h":2.885,"l":2.875,"n":56,"o":2.88,"t":"2026-10-22T19:45:00Z","v":10654,"vw":2.878973},{"c":2.885,"h":2.885,"l":2.8712,"n":35,"o":2.8712,"t":"2026-10-22T19:50:00Z","v":6348,"vw":2.880138},{"c":2.885,"h":2.895,"l":2.875,"n":266,"o":2.882,"t":"2026-10-22T19:55:00Z","v":79115,"vw":2.8856},{"c":2.89,"h":2.89,"l":2.89,"n":8,"o":2.89,"t":"2026-10-22T20:00:00Z","v":15500,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-22T20:30:00Z","v":494,"vw":2.89},{"c":2.9049,"h":2.9049,"l":2.9049,"n":1,"o":2.9049,"t":"2026-10-22T21:25:00Z","v":762,"vw":2.9049}],"history":[{"c":6.99,"h":7,"l":6.915,"n":3570,"o":6.99,"t":"2024-10-21T04:00:00Z","v":642536,"vw":6.956322},{"c":7,"h":7.01,"l":6.9648,"n":2517,"o":6.99,"t":"2024-10-22T04:00:00Z","v":369950,"vw":6.987135},{"c":6.98,"h":7,"l":6.95,"n":1849,"o":6.99,"t":"2024-10-23T04:00:00Z","v":205990,"vw":6.978521},{"c":7.03,"h":7.03,"l":6.965,"n":2139,"o":6.98,"t":"2024-10-24T04:00:00Z","v":297212,"vw":7.006322},{"c":6.99,"h":7.05,"l":6.97,"n":2219,"o":7.04,"t":"2024-10-25T04:00:00Z","v":372321,"vw":7.002509},{"c":7.03,"h":7.055,"l":7,"n":2219,"o":7,"t":"2024-10-28T04:00:00Z","v":295184,"vw":7.026472},{"c":6.97,"h":7.02,"l":6.97,"n":1681,"o":7,"t":"2024-10-29T04:00:00Z","v":282674,"vw":6.981841},{"c":6.9,"h":7.005,"l":6.875,"n":2438,"o":6.97,"t":"2024-10-30T04:00:00Z","v":334037,"vw":6.931444},{"c":6.93,"h":6.98,"l":6.89,"n":2421,"o":6.89,"t":"2024-10-31T04:00:00Z","v":340858,"vw":6.931549},{"c":6.86,"h":6.97,"l":6.855,"n":3106,"o":6.94,"t":"2024-11-01T04:00:00Z","v":507533,"vw":6.909473},{"c":6.64,"h":6.895,"l":6.64,"n":4418,"o":6.86,"t":"2024-11-04T05:00:00Z","v":767011,"vw":6.713967},{"c":6.72,"h":6.76,"l":6.6725,"n":4095,"o":6.71,"t":"2024-11-05T05:00:00Z","v":547061,"vw":6.724773},{"c":6.99,"h":6.99,"l":6.75,"n":2961,"o":6.89,"t":"2024-11-06T05:00:00Z","v":485448,"vw":6.894332},{"c":7.05,"h":7.09,"l":6.96,"n":2972,"o":7,"t":"2024-11-07T05:00:00Z","v":482764,"vw":7.041966},{"c":7.04,"h":7.09,"l":7.02,"n":2753,"o":7.07,"t":"2024-11-08T05:00:00Z","v":469180,"vw":7.048445},{"c":7.03,"h":7.0899,"l":6.96,"n":2650,"o":6.96,"t":"2024-11-11T05:00:00Z","v":578725,"vw":7.042613},{"c":6.99,"h":7.055,"l":6.96,"n":2305,"o":7.05,"t":"2024-11-12T05:00:00Z","v":441215,"vw":6.98912},{"c":7,"h":7.02,"l":6.94,"n":2803,"o":6.99,"t":"2024-11-13T05:00:00Z","v":449741,"vw":6.983308},{"c":6.96,"h":7.0591,"l":6.96,"n":2795,"o":7.03,"t":"2024-11-14T05:00:00Z","v":407195,"vw":6.995948},{"c":6.92,"h":6.9252,"l":6.845,"n":3379,"o":6.9,"t":"2024-11-15T05:00:00Z","v":467191,"vw":6.892832},{"c":7.03,"h":7.05,"l":6.9215,"n":5176,"o":6.94,"t":"2024-11-18T05:00:00Z","v":1114545,"vw":7.004803},{"c":7.03,"h":7.045,"l":6.97,"n":3385,"o":7,"t":"2024-11-19T05:00:00Z","v":601526,"vw":7.012744},{"c":6.97,"h":7.045,"l":6.91,"n":3298,"o":7.04,"t":"2024-11-20T05:00:00Z","v":448447,"vw":6.964605},{"c":6.94,"h":6.99,"l":6.92,"n":2160,"o":6.97,"t":"2024-11-21T05:00:00Z","v":269149,"vw":6.95131},{"c":6.98,"h":6.99,"l":6.94,"n":1903,"o":6.95,"t":"2024-11-22T05:00:00Z","v":344821,"vw":6.961341},{"c":6.94,"h":7.02,"l":6.94,"n":2680,"o":7,"t":"2024-11-25T05:00:00Z","v":442444,"vw":6.976803},{"c":6.91,"h":7.025,"l":6.84,"n":6042,"o":6.9,"t":"2024-11-26T05:00:00Z","v":1082793,"vw":6.935041},{"c":6.75,"h":6.9,"l":6.74,"n":5552,"o":6.9,"t":"2024-11-27T05:00:00Z","v":1098769,"vw":6.798134},{"c":6.77,"h":6.85,"l":6.74,"n":3451,"o":6.75,"t":"2024-11-29T05:00:00Z","v":672391,"vw":6.780407},{"c":6.71,"h":6.79,"l":6.61,"n":6570,"o":6.79,"t":"2024-12-02T05:00:00Z","v":1291159,"vw":6.670045},{"c":6.71,"h":6.75,"l":6.615,"n":3935,"o":6.74,"t":"2024-12-03T05:00:00Z","v":592948,"vw":6.694605},{"c":6.78,"h":6.8,"l":6.705,"n":3121,"o":6.75,"t":"2024-12-04T05:00:00Z","v":537896,"vw":6.759173},{"c":6.75,"h":6.84,"l":6.74,"n":2938,"o":6.8,"t":"2024-12-05T05:00:00Z","v":378864,"vw":6.775743},{"c":6.86,"h":6.88,"l":6.75,"n":2937,"o":6.76,"t":"2024-12-06T05:00:00Z","v":474013,"vw":6.833757},{"c":6.92,"h":6.95,"l":6.86,"n":3099,"o":6.87,"t":"2024-12-09T05:00:00Z","v":548504,"vw":6.917429},{"c":6.92,"h":6.96,"l":6.89,"n":2347,"o":6.91,"t":"2024-12-10T05:00:00Z","v":236419,"vw":6.935732},{"c":6.89,"h":6.95,"l":6.89,"n":2452,"o":6.95,"t":"2024-12-11T05:00:00Z","v":307448,"vw":6.914592},{"c":6.94,"h":6.97,"l":6.9,"n":2248,"o":6.9,"t":"2024-12-12T05:00:00Z","v":345748,"vw":6.95054},{"c":6.95,"h":6.98,"l":6.92,"n":3096,"o":6.97,"t":"2024-12-13T05:00:00Z","v":423338,"vw":6.951365},{"c":6.8,"h":6.9,"l":6.79,"n":3644,"o":6.9,"t":"2024-12-16T05:00:00Z","v":515133,"vw":6.824486},{"c":6.84,"h":6.9,"l":6.81,"n":3475,"o":6.9,"t":"2024-12-17T05:00:00Z","v":800134,"vw":6.853},{"c":6.74,"h":6.91,"l":6.73,"n":4020,"o":6.84,"t":"2024-12-18T05:00:00Z","v":467693,"vw":6.826266},{"c":6.84,"h":6.91,"l":6.76,"n":2771,"o":6.81,"t":"2024-12-19T05:00:00Z","v":271560,"vw":6.841783},{"c":6.95,"h":7.01,"l":6.84,"n":3103,"o":6.84,"t":"2024-12-20T05:00:00Z","v":575645,"vw":6.963723},{"c":6.92,"h":6.97,"l":6.845,"n":3406,"o":6.96,"t":"2024-12-23T05:00:00Z","v":335707,"vw":6.889407},{"c":7,"h":7.01,"l":6.91,"n":1482,"o":6.94,"t":"2024-12-24T05:00:00Z","v":149586,"vw":6.976035},{"c":7.03,"h":7.04,"l":6.97,"n":2913,"o":7.01,"t":"2024-12-26T05:00:00Z","v":542486,"vw":7.007095},{"c":6.99,"h":7.065,"l":6.98,"n":4049,"o":7,"t":"2024-12-27T05:00:00Z","v":428100,"vw":7.008604},{"c":7.01,"h":7.07,"l":6.91,"n":3744,"o":6.95,"t":"2024-12-30T05:00:00Z","v":513076,"vw":7.013176},{"c":7.08,"h":7.12,"l":7.02,"n":3200,"o":7.04,"t":"2024-12-31T05:00:00Z","v":457395,"vw":7.084733},{"c":7.09,"h":7.13,"l":7.05,"n":3610,"o":7.05,"t":"2025-01-02T05:00:00Z","v":567338,"vw":7.090609},{"c":7.14,"h":7.18,"l":7.115,"n":2736,"o":7.12,"t":"2025-01-03T05:00:00Z","v":345211,"vw":7.155162},{"c":7.21,"h":7.23,"l":7.16,"n":3113,"o":7.18,"t":"2025-01-06T05:00:00Z","v":504484,"vw":7.187892},{"c":7.21,"h":7.29,"l":7.16,"n":3239,"o":7.24,"t":"2025-01-07T05:00:00Z","v":330638,"vw":7.203352},{"c":7.19,"h":7.2,"l":7.14,"n":2420,"o":7.2,"t":"2025-01-08T05:00:00Z","v":369572,"vw":7.176102},{"c":7.11,"h":7.2,"l":7.1,"n":2871,"o":7.18,"t":"2025-01-10T05:00:00Z","v":362924,"vw":7.152479},{"c":7.1,"h":7.12,"l":7.05,"n":2749,"o":7.1,"t":"2025-01-13T05:00:00Z","v":351739,"vw":7.089597},{"c":7.14,"h":7.1899,"l":7.13,"n":2779,"o":7.15,"t":"2025-01-14T05:00:00Z","v":421206,"vw":7.159496},{"c":7.14,"h":7.15,"l":7.0755,"n":2149,"o":7.14,"t":"2025-01-15T05:00:00Z","v":318679,"vw":7.118599},{"c":7.2,"h":7.215,"l":7.1299,"n":1800,"o":7.14,"t":"2025-01-16T05:00:00Z","v":248349,"vw":7.177438},{"c":6.78,"h":6.93,"l":6.7,"n":8240,"o":6.9,"t":"2025-01-17T05:00:00Z","v":2259372,"vw":6.818313},{"c":6.94,"h":6.94,"l":6.81,"n":4427,"o":6.84,"t":"2025-01-21T05:00:00Z","v":1036109,"vw":6.883657},{"c":6.92,"h":6.96,"l":6.89,"n":2626,"o":6.95,"t":"2025-01-22T05:00:00Z","v":459081,"vw":6.916721},{"c":6.99,"h":6.99,"l":6.9,"n":2265,"o":6.9,"t":"2025-01-23T05:00:00Z","v":391106,"vw":6.959877},{"c":6.99,"h":6.99,"l":6.92,"n":4736,"o":6.98,"t":"2025-01-24T05:00:00Z","v":599967,"vw":6.951744},{"c":6.95,"h":7.02,"l":6.94,"n":2774,"o":6.96,"t":"2025-01-27T05:00:00Z","v":338558,"vw":6.967768},{"c":7,"h":7.04,"l":6.95,"n":3055,"o":6.95,"t":"2025-01-28T05:00:00Z","v":366884,"vw":7.000662},{"c":6.93,"h":7.03,"l":6.83,"n":3233,"o":7.03,"t":"2025-01-29T05:00:00Z","v":544619,"vw":6.924663},{"c":7.02,"h":7.03,"l":6.93,"n":2773,"o":6.93,"t":"2025-01-30T05:00:00Z","v":363363,"vw":6.993278},{"c":7.11,"h":7.11,"l":7,"n":3064,"o":7.05,"t":"2025-01-31T05:00:00Z","v":466452,"vw":7.085551},{"c":7.13,"h":7.13,"l":6.96,"n":4165,"o":7.02,"t":"2025-02-03T05:00:00Z","v":453673,"vw":7.059634},{"c":7.07,"h":7.138,"l":7.06,"n":2602,"o":7.11,"t":"2025-02-04T05:00:00Z","v":284889,"vw":7.088},{"c":7.08,"h":7.1,"l":7.03,"n":2873,"o":7.1,"t":"2025-02-05T05:00:00Z","v":373853,"vw":7.073211},{"c":7.13,"h":7.15,"l":7.08,"n":2421,"o":7.11,"t":"2025-02-06T05:00:00Z","v":283911,"vw":7.12744},{"c":7.19,"h":7.19,"l":7.114,"n":2678,"o":7.17,"t":"2025-02-07T05:00:00Z","v":368137,"vw":7.156661},{"c":7.19,"h":7.21,"l":7.1249,"n":3219,"o":7.2,"t":"2025-02-10T05:00:00Z","v":463864,"vw":7.172766},{"c":7.14,"h":7.21,"l":7.0701,"n":3833,"o":7.21,"t":"2025-02-11T05:00:00Z","v":760946,"vw":7.122986},{"c":7.16,"h":7.16,"l":7.08,"n":3873,"o":7.11,"t":"2025-02-12T05:00:00Z","v":575321,"vw":7.121975},{"c":7.19,"h":7.227,"l":7.14,"n":3161,"o":7.15,"t":"2025-02-13T05:00:00Z","v":516435,"vw":7.179542},{"c":7.22,"h":7.25,"l":7.18,"n":3825,"o":7.2,"t":"2025-02-14T05:00:00Z","v":527445,"vw":7.21181},{"c":7.15,"h":7.195,"l":7.1,"n":3119,"o":7.16,"t":"2025-02-18T05:00:00Z","v":448506,"vw":7.145364},{"c":7.2,"h":7.2,"l":7.11,"n":3147,"o":7.16,"t":"2025-02-19T05:00:00Z","v":426359,"vw":7.161752},{"c":7.19,"h":7.1991,"l":7.15,"n":2666,"o":7.18,"t":"2025-02-20T05:00:00Z","v":285369,"vw":7.176686},{"c":7.17,"h":7.22,"l":7.15,"n":2760,"o":7.2,"t":"2025-02-21T05:00:00Z","v":275219,"vw":7.186415},{"c":7.14,"h":7.18,"l":7.095,"n":3667,"o":7.18,"t":"2025-02-24T05:00:00Z","v":356115,"vw":7.131453},{"c":7.15,"h":7.18,"l":7.12,"n":2591,"o":7.18,"t":"2025-02-25T05:00:00Z","v":276929,"vw":7.143969},{"c":7.15,"h":7.2,"l":7.12,"n":2763,"o":7.14,"t":"2025-02-26T05:00:00Z","v":328728,"vw":7.153125},{"c":7.11,"h":7.16,"l":7.1,"n":3228,"o":7.15,"t":"2025-02-27T05:00:00Z","v":350703,"vw":7.128171},{"c":7.27,"h":7.27,"l":7.1199,"n":4198,"o":7.12,"t":"2025-02-28T05:00:00Z","v":574753,"vw":7.21621},{"c":7.2,"h":7.34,"l":7.16,"n":4660,"o":7.28,"t":"2025-03-03T05:00:00Z","v":600503,"vw":7.255596},{"c":7.12,"h":7.17,"l":7.079,"n":3511,"o":7.16,"t":"2025-03-04T05:00:00Z","v":416985,"vw":7.124566},{"c":7.11,"h":7.1593,"l":7.03,"n":3250,"o":7.14,"t":"2025-03-05T05:00:00Z","v":454299,"vw":7.086405},{"c":7.08,"h":7.13,"l":7.05,"n":3299,"o":7.09,"t":"2025-03-06T05:00:00Z","v":372019,"vw":7.088828},{"c":7.21,"h":7.22,"l":7.1,"n":2953,"o":7.1,"t":"2025-03-07T05:00:00Z","v":457389,"vw":7.178048},{"c":7.17,"h":7.25,"l":7.135,"n":3524,"o":7.17,"t":"2025-03-10T04:00:00Z","v":555801,"vw":7.196642},{"c":6.99,"h":7.21,"l":6.97,"n":5848,"o":7.19,"t":"2025-03-11T04:00:00Z","v":1155545,"vw":7.032858},{"c":7.02,"h":7.093,"l":6.94,"n":4836,"o":7.09,"t":"2025-03-12T04:00:00Z","v":647575,"vw":7.008745},{"c":6.92,"h":7.055,"l":6.91,"n":4472,"o":7.01,"t":"2025-03-13T04:00:00Z","v":558392,"vw":6.966847},{"c":6.98,"h":7,"l":6.88,"n":3562,"o":6.97,"t":"2025-03-14T04:00:00Z","v":550995,"vw":6.956235},{"c":7.02,"h":7.06,"l":6.98,"n":3622,"o":6.99,"t":"2025-03-17T04:00:00Z","v":448734,"vw":7.026903},{"c":7.09,"h":7.09,"l":7.02,"n":3135,"o":7.05,"t":"2025-03-18T04:00:00Z","v":411620,"vw":7.063337},{"c":7.08,"h":7.11,"l":7.05,"n":2998,"o":7.05,"t":"2025-03-19T04:00:00Z","v":353579,"vw":7.078612},{"c":7.1,"h":7.12,"l":7.07,"n":2052,"o":7.08,"t":"2025-03-20T04:00:00Z","v":203179,"vw":7.104005},{"c":7.12,"h":7.13,"l":7.07,"n":2401,"o":7.1,"t":"2025-03-21T04:00:00Z","v":247247,"vw":7.113686},{"c":7.11,"h":7.14,"l":7.0708,"n":2644,"o":7.13,"t":"2025-03-24T04:00:00Z","v":365630,"vw":7.098363},{"c":7.14,"h":7.16,"l":7.1,"n":3254,"o":7.11,"t":"2025-03-25T04:00:00Z","v":250689,"vw":7.136395},{"c":7.2,"h":7.2,"l":7.14,"n":2529,"o":7.15,"t":"2025-03-26T04:00:00Z","v":252097,"vw":7.174817},{"c":7.19,"h":7.23,"l":7.17,"n":2243,"o":7.19,"t":"2025-03-27T04:00:00Z","v":286576,"vw":7.19632},{"c":7.06,"h":7.18,"l":7.05,"n":2841,"o":7.17,"t":"2025-03-28T04:00:00Z","v":404103,"vw":7.114021},{"c":7.03,"h":7.065,"l":6.97,"n":2958,"o":7.05,"t":"2025-03-31T04:00:00Z","v":427419,"vw":7.021527},{"c":7.08,"h":7.11,"l":7.0004,"n":3607,"o":7.05,"t":"2025-04-01T04:00:00Z","v":469126,"vw":7.067568},{"c":7.01,"h":7.065,"l":7,"n":2657,"o":7.04,"t":"2025-04-02T04:00:00Z","v":354134,"vw":7.019878},{"c":7.02,"h":7.07,"l":6.8701,"n":4377,"o":6.92,"t":"2025-04-03T04:00:00Z","v":531804,"vw":6.996851},{"c":6.44,"h":6.938,"l":6.4151,"n":8989,"o":6.92,"t":"2025-04-04T04:00:00Z","v":1581678,"vw":6.56771},{"c":6.06,"h":6.3396,"l":5.85,"n":11041,"o":6.24,"t":"2025-04-07T04:00:00Z","v":1717358,"vw":6.119084},{"c":5.91,"h":6.4515,"l":5.87,"n":8856,"o":6.32,"t":"2025-04-08T04:00:00Z","v":1237231,"vw":6.107253},{"c":6.41,"h":6.4768,"l":5.72,"n":9842,"o":5.85,"t":"2025-04-09T04:00:00Z","v":1493355,"vw":6.088616},{"c":6.27,"h":6.44,"l":6.14,"n":8610,"o":6.33,"t":"2025-04-10T04:00:00Z","v":1066893,"vw":6.307121},{"c":6.19,"h":6.338,"l":6.05,"n":5195,"o":6.25,"t":"2025-04-11T04:00:00Z","v":592996,"vw":6.171728},{"c":6.26,"h":6.36,"l":6.195,"n":5293,"o":6.35,"t":"2025-04-14T04:00:00Z","v":593204,"vw":6.273958},{"c":6.35,"h":6.4064,"l":6.17,"n":4290,"o":6.17,"t":"2025-04-15T04:00:00Z","v":585215,"vw":6.334566},{"c":6.2,"h":6.34,"l":6.1736,"n":4352,"o":6.31,"t":"2025-04-16T04:00:00Z","v":673526,"vw":6.241613},{"c":6.32,"h":6.38,"l":6.22,"n":3658,"o":6.22,"t":"2025-04-17T04:00:00Z","v":455789,"vw":6.329066},{"c":6.09,"h":6.3133,"l":6.04,"n":3792,"o":6.3,"t":"2025-04-21T04:00:00Z","v":551581,"vw":6.1173},{"c":6.23,"h":6.24,"l":6.13,"n":2198,"o":6.15,"t":"2025-04-22T04:00:00Z","v":270920,"vw":6.194733},{"c":6.37,"h":6.46,"l":6.3,"n":2318,"o":6.34,"t":"2025-04-23T04:00:00Z","v":215364,"vw":6.359959},{"c":6.45,"h":6.49,"l":6.32,"n":2406,"o":6.37,"t":"2025-04-24T04:00:00Z","v":337691,"vw":6.44919},{"c":6.47,"h":6.485,"l":6.38,"n":2850,"o":6.47,"t":"2025-04-25T04:00:00Z","v":378386,"vw":6.443078},{"c":6.57,"h":6.58,"l":6.46,"n":2025,"o":6.46,"t":"2025-04-28T04:00:00Z","v":227317,"vw":6.541681},{"c":6.53,"h":6.6,"l":6.46,"n":3158,"o":6.57,"t":"2025-04-29T04:00:00Z","v":429203,"vw":6.518164},{"c":6.52,"h":6.55,"l":6.3648,"n":3135,"o":6.52,"t":"2025-04-30T04:00:00Z","v":359787,"vw":6.476803},{"c":6.41,"h":6.56,"l":6.37,"n":5173,"o":6.55,"t":"2025-05-01T04:00:00Z","v":640592,"vw":6.468921},{"c":6.53,"h":6.545,"l":6.45,"n":2180,"o":6.45,"t":"2025-05-02T04:00:00Z","v":245494,"vw":6.517996},{"c":6.41,"h":6.6,"l":6.405,"n":3413,"o":6.6,"t":"2025-05-05T04:00:00Z","v":636121,"vw":6.475974},{"c":6.43,"h":6.46,"l":6.34,"n":4223,"o":6.4,"t":"2025-05-06T04:00:00Z","v":572877,"vw":6.415406},{"c":6.41,"h":6.46,"l":6.35,"n":3834,"o":6.46,"t":"2025-05-07T04:00:00Z","v":381983,"vw":6.408001},{"c":6.48,"h":6.515,"l":6.38,"n":3535,"o":6.43,"t":"2025-05-08T04:00:00Z","v":299989,"vw":6.471536},{"c":6.52,"h":6.55,"l":6.475,"n":3602,"o":6.51,"t":"2025-05-09T04:00:00Z","v":419865,"vw":6.517452},{"c":6.64,"h":6.79,"l":6.61,"n":6145,"o":6.65,"t":"2025-05-12T04:00:00Z","v":725981,"vw":6.711441},{"c":6.86,"h":6.98,"l":6.46,"n":7008,"o":6.57,"t":"2025-05-13T04:00:00Z","v":1317386,"vw":6.845948},{"c":6.95,"h":6.95,"l":6.76,"n":5344,"o":6.87,"t":"2025-05-14T04:00:00Z","v":1057930,"vw":6.886701},{"c":6.71,"h":6.89,"l":6.7,"n":4297,"o":6.89,"t":"2025-05-15T04:00:00Z","v":475452,"vw":6.742868},{"c":6.81,"h":6.815,"l":6.7137,"n":3136,"o":6.75,"t":"2025-05-16T04:00:00Z","v":319803,"vw":6.772774},{"c":6.9,"h":6.915,"l":6.72,"n":3159,"o":6.77,"t":"2025-05-19T04:00:00Z","v":390591,"vw":6.865802},{"c":6.91,"h":6.93,"l":6.865,"n":2342,"o":6.89,"t":"2025-05-20T04:00:00Z","v":298949,"vw":6.902898},{"c":6.57,"h":6.8,"l":6.56,"n":6204,"o":6.69,"t":"2025-05-21T04:00:00Z","v":742904,"vw":6.64722},{"c":6.57,"h":6.67,"l":6.525,"n":4578,"o":6.64,"t":"2025-05-22T04:00:00Z","v":620926,"vw":6.593537},{"c":6.59,"h":6.605,"l":6.42,"n":4108,"o":6.5,"t":"2025-05-23T04:00:00Z","v":365816,"vw":6.558723},{"c":6.74,"h":6.74,"l":6.5981,"n":4850,"o":6.61,"t":"2025-05-27T04:00:00Z","v":394148,"vw":6.671647},{"c":6.68,"h":6.76,"l":6.66,"n":2971,"o":6.66,"t":"2025-05-28T04:00:00Z","v":230117,"vw":6.702075},{"c":6.63,"h":6.72,"l":6.61,"n":3048,"o":6.68,"t":"2025-05-29T04:00:00Z","v":328848,"vw":6.635936},{"c":6.66,"h":6.7,"l":6.6,"n":3363,"o":6.63,"t":"2025-05-30T04:00:00Z","v":327409,"vw":6.651081},{"c":6.71,"h":6.74,"l":6.61,"n":3801,"o":6.66,"t":"2025-06-02T04:00:00Z","v":476652,"vw":6.691942},{"c":6.73,"h":6.74,"l":6.67,"n":3866,"o":6.71,"t":"2025-06-03T04:00:00Z","v":327032,"vw":6.708428},{"c":6.67,"h":6.745,"l":6.655,"n":3383,"o":6.73,"t":"2025-06-04T04:00:00Z","v":304974,"vw":6.693768},{"c":6.71,"h":6.75,"l":6.635,"n":3726,"o":6.68,"t":"2025-06-05T04:00:00Z","v":404799,"vw":6.686613},{"c":6.78,"h":6.8,"l":6.71,"n":2944,"o":6.76,"t":"2025-06-06T04:00:00Z","v":242607,"vw":6.772207},{"c":6.94,"h":7.05,"l":6.79,"n":4508,"o":6.79,"t":"2025-06-09T04:00:00Z","v":632532,"vw":6.948619},{"c":6.87,"h":6.998,"l":6.87,"n":2677,"o":6.91,"t":"2025-06-10T04:00:00Z","v":431324,"vw":6.908248},{"c":6.88,"h":6.94,"l":6.865,"n":2019,"o":6.9,"t":"2025-06-11T04:00:00Z","v":188942,"vw":6.898002},{"c":6.87,"h":6.903,"l":6.82,"n":2248,"o":6.86,"t":"2025-06-12T04:00:00Z","v":285911,"vw":6.869684},{"c":6.76,"h":6.85,"l":6.75,"n":2910,"o":6.82,"t":"2025-06-13T04:00:00Z","v":395355,"vw":6.789136},{"c":6.63,"h":6.79,"l":6.6246,"n":2901,"o":6.75,"t":"2025-06-16T04:00:00Z","v":415786,"vw":6.6821},{"c":6.65,"h":6.72,"l":6.55,"n":3549,"o":6.64,"t":"2025-06-17T04:00:00Z","v":392413,"vw":6.664038},{"c":6.73,"h":6.755,"l":6.65,"n":3127,"o":6.74,"t":"2025-06-18T04:00:00Z","v":293199,"vw":6.718791},{"c":6.77,"h":6.779,"l":6.67,"n":2528,"o":6.67,"t":"2025-06-20T04:00:00Z","v":331896,"vw":6.732581},{"c":6.66,"h":6.75,"l":6.59,"n":2951,"o":6.72,"t":"2025-06-23T04:00:00Z","v":368904,"vw":6.664877},{"c":6.67,"h":6.75,"l":6.65,"n":2595,"o":6.7,"t":"2025-06-24T04:00:00Z","v":334532,"vw":6.69333},{"c":6.7,"h":6.73,"l":6.65,"n":2326,"o":6.66,"t":"2025-06-25T04:00:00Z","v":268635,"vw":6.68823},{"c":6.79,"h":6.79,"l":6.7,"n":2306,"o":6.71,"t":"2025-06-26T04:00:00Z","v":272131,"vw":6.763854},{"c":6.77,"h":6.82,"l":6.711,"n":2267,"o":6.79,"t":"2025-06-27T04:00:00Z","v":186352,"vw":6.774128},{"c":6.84,"h":6.88,"l":6.75,"n":2406,"o":6.76,"t":"2025-06-30T04:00:00Z","v":321731,"vw":6.828825},{"c":6.84,"h":6.925,"l":6.81,"n":3182,"o":6.86,"t":"2025-07-01T04:00:00Z","v":486200,"vw":6.867065},{"c":6.92,"h":6.93,"l":6.85,"n":2259,"o":6.87,"t":"2025-07-02T04:00:00Z","v":307564,"vw":6.89297},{"c":6.98,"h":6.98,"l":6.9,"n":1438,"o":6.9,"t":"2025-07-03T04:00:00Z","v":219403,"vw":6.952494},{"c":6.98,"h":6.98,"l":6.93,"n":3215,"o":6.93,"t":"2025-07-07T04:00:00Z","v":368746,"vw":6.95527},{"c":7,"h":7.03,"l":6.955,"n":4428,"o":6.99,"t":"2025-07-08T04:00:00Z","v":282799,"vw":7.009854},{"c":7,"h":7.0139,"l":6.93,"n":6069,"o":7.01,"t":"2025-07-09T04:00:00Z","v":514233,"vw":6.969092},{"c":7.12,"h":7.19,"l":7.03,"n":5923,"o":7.04,"t":"2025-07-10T04:00:00Z","v":681995,"vw":7.135688},{"c":7.16,"h":7.239,"l":7.12,"n":4105,"o":7.12,"t":"2025-07-11T04:00:00Z","v":425897,"vw":7.179551},{"c":7.24,"h":7.26,"l":7.16,"n":4702,"o":7.18,"t":"2025-07-14T04:00:00Z","v":840326,"vw":7.218416},{"c":7.13,"h":7.22,"l":7.13,"n":3480,"o":7.16,"t":"2025-07-15T04:00:00Z","v":420052,"vw":7.163541},{"c":7.24,"h":7.24,"l":7.12,"n":2919,"o":7.13,"t":"2025-07-16T04:00:00Z","v":434124,"vw":7.180677},{"c":7.31,"h":7.32,"l":7.18,"n":3892,"o":7.22,"t":"2025-07-17T04:00:00Z","v":569855,"vw":7.269363},{"c":7.28,"h":7.35,"l":7.2712,"n":2862,"o":7.31,"t":"2025-07-18T04:00:00Z","v":381148,"vw":7.297975},{"c":7.25,"h":7.31,"l":7.23,"n":2609,"o":7.3,"t":"2025-07-21T04:00:00Z","v":380039,"vw":7.27266},{"c":7.34,"h":7.35,"l":7.25,"n":2576,"o":7.28,"t":"2025-07-22T04:00:00Z","v":284728,"vw":7.324419},{"c":7.38,"h":7.4489,"l":7.35,"n":3760,"o":7.36,"t":"2025-07-23T04:00:00Z","v":547016,"vw":7.391105},{"c":7.39,"h":7.4299,"l":7.37,"n":2204,"o":7.4,"t":"2025-07-24T04:00:00Z","v":275205,"vw":7.40104},{"c":7.44,"h":7.45,"l":7.37,"n":3036,"o":7.41,"t":"2025-07-25T04:00:00Z","v":381309,"vw":7.424206},{"c":7.31,"h":7.44,"l":7.29,"n":2966,"o":7.43,"t":"2025-07-28T04:00:00Z","v":433952,"vw":7.367621},{"c":7.26,"h":7.33,"l":7.15,"n":3716,"o":7.33,"t":"2025-07-29T04:00:00Z","v":523592,"vw":7.230107},{"c":7.15,"h":7.32,"l":7.14,"n":2510,"o":7.28,"t":"2025-07-30T04:00:00Z","v":347526,"vw":7.213087},{"c":7.23,"h":7.3199,"l":7.19,"n":2745,"o":7.24,"t":"2025-07-31T04:00:00Z","v":320769,"vw":7.247977},{"c":7.14,"h":7.2196,"l":7.055,"n":5938,"o":7.19,"t":"2025-08-01T04:00:00Z","v":779918,"vw":7.116884},{"c":7.17,"h":7.21,"l":7.127,"n":3540,"o":7.17,"t":"2025-08-04T04:00:00Z","v":325674,"vw":7.170369},{"c":7.23,"h":7.26,"l":7.11,"n":3255,"o":7.18,"t":"2025-08-05T04:00:00Z","v":399303,"vw":7.202546},{"c":7.29,"h":7.31,"l":7.23,"n":3056,"o":7.26,"t":"2025-08-06T04:00:00Z","v":373203,"vw":7.285044},{"c":7.23,"h":7.3496,"l":7.18,"n":3200,"o":7.3,"t":"2025-08-07T04:00:00Z","v":301513,"vw":7.231816},{"c":7.27,"h":7.31,"l":7.24,"n":3446,"o":7.27,"t":"2025-08-08T04:00:00Z","v":405580,"vw":7.279467},{"c":7.28,"h":7.31,"l":7.2306,"n":3072,"o":7.28,"t":"2025-08-11T04:00:00Z","v":599876,"vw":7.277247},{"c":7.34,"h":7.35,"l":7.1,"n":5769,"o":7.29,"t":"2025-08-12T04:00:00Z","v":799264,"vw":7.265925},{"c":7.34,"h":7.53,"l":7.12,"n":7371,"o":7.39,"t":"2025-08-13T04:00:00Z","v":1297721,"vw":7.355503},{"c":7.36,"h":7.405,"l":7.31,"n":4397,"o":7.31,"t":"2025-08-14T04:00:00Z","v":608594,"vw":7.35532},{"c":7.13,"h":7.265,"l":7.11,"n":4117,"o":7.26,"t":"2025-08-15T04:00:00Z","v":473679,"vw":7.17265},{"c":7.12,"h":7.14,"l":7.07,"n":3389,"o":7.13,"t":"2025-08-18T04:00:00Z","v":454079,"vw":7.101846},{"c":7.15,"h":7.2,"l":7.09,"n":3132,"o":7.09,"t":"2025-08-19T04:00:00Z","v":382850,"vw":7.152252},{"c":7.06,"h":7.2,"l":7.06,"n":3073,"o":7.16,"t":"2025-08-20T04:00:00Z","v":456011,"vw":7.10688},{"c":7.09,"h":7.1049,"l":7.025,"n":2642,"o":7.05,"t":"2025-08-21T04:00:00Z","v":383112,"vw":7.065041},{"c":7.15,"h":7.195,"l":7.1,"n":2531,"o":7.1,"t":"2025-08-22T04:00:00Z","v":372708,"vw":7.168714},{"c":7.15,"h":7.19,"l":7.13,"n":2470,"o":7.14,"t":"2025-08-25T04:00:00Z","v":292726,"vw":7.157987},{"c":7.17,"h":7.18,"l":7.115,"n":3067,"o":7.15,"t":"2025-08-26T04:00:00Z","v":253623,"vw":7.143479},{"c":7.17,"h":7.18,"l":7.11,"n":3411,"o":7.16,"t":"2025-08-27T04:00:00Z","v":350376,"vw":7.14107},{"c":7.2,"h":7.2,"l":7.13,"n":3106,"o":7.2,"t":"2025-08-28T04:00:00Z","v":330058,"vw":7.16944},{"c":7.17,"h":7.23,"l":7.135,"n":4674,"o":7.21,"t":"2025-08-29T04:00:00Z","v":659916,"vw":7.175656},{"c":7.18,"h":7.185,"l":7.11,"n":4706,"o":7.12,"t":"2025-09-02T04:00:00Z","v":685246,"vw":7.147977},{"c":7.19,"h":7.23,"l":7.178,"n":3260,"o":7.23,"t":"2025-09-03T04:00:00Z","v":270964,"vw":7.196282},{"c":7.24,"h":7.24,"l":7.2,"n":2967,"o":7.22,"t":"2025-09-04T04:00:00Z","v":296067,"vw":7.218236},{"c":7.22,"h":7.29,"l":7.2,"n":3753,"o":7.25,"t":"2025-09-05T04:00:00Z","v":488425,"vw":7.237037},{"c":7.24,"h":7.28,"l":7.1835,"n":4290,"o":7.23,"t":"2025-09-08T04:00:00Z","v":496630,"vw":7.224006},{"c":7.18,"h":7.27,"l":7.18,"n":3330,"o":7.22,"t":"2025-09-09T04:00:00Z","v":431726,"vw":7.209553},{"c":7.19,"h":7.24,"l":7.17,"n":3224,"o":7.17,"t":"2025-09-10T04:00:00Z","v":396717,"vw":7.196565},{"c":7.11,"h":7.2,"l":7.08,"n":5862,"o":7.2,"t":"2025-09-11T04:00:00Z","v":864262,"vw":7.113184},{"c":7.1,"h":7.17,"l":7.05,"n":4258,"o":7.11,"t":"2025-09-12T04:00:00Z","v":540718,"vw":7.08798},{"c":7,"h":7.06,"l":6.95,"n":4885,"o":7.05,"t":"2025-09-15T04:00:00Z","v":631373,"vw":7.002781},{"c":6.86,"h":7.02,"l":6.86,"n":4764,"o":7.02,"t":"2025-09-16T04:00:00Z","v":739368,"vw":6.930422},{"c":6.8,"h":6.93,"l":6.79,"n":4714,"o":6.87,"t":"2025-09-17T04:00:00Z","v":575850,"vw":6.855877},{"c":6.94,"h":6.94,"l":6.8,"n":4191,"o":6.88,"t":"2025-09-18T04:00:00Z","v":479186,"vw":6.866515},{"c":6.93,"h":6.96,"l":6.8402,"n":4609,"o":6.95,"t":"2025-09-19T04:00:00Z","v":618910,"vw":6.908201},{"c":6.8,"h":6.9,"l":6.77,"n":4714,"o":6.9,"t":"2025-09-22T04:00:00Z","v":806596,"vw":6.807852},{"c":6.8,"h":6.92,"l":6.8,"n":2933,"o":6.82,"t":"2025-09-23T04:00:00Z","v":299170,"vw":6.855716},{"c":6.69,"h":6.8676,"l":6.66,"n":3685,"o":6.8,"t":"2025-09-24T04:00:00Z","v":469093,"vw":6.71866},{"c":6.72,"h":6.7565,"l":6.6577,"n":2923,"o":6.74,"t":"2025-09-25T04:00:00Z","v":447085,"vw":6.717139},{"c":6.68,"h":6.76,"l":6.64,"n":3053,"o":6.71,"t":"2025-09-26T04:00:00Z","v":346211,"vw":6.683394},{"c":6.71,"h":6.73,"l":6.61,"n":4733,"o":6.71,"t":"2025-09-29T04:00:00Z","v":662185,"vw":6.672678},{"c":6.71,"h":6.8,"l":6.66,"n":5001,"o":6.71,"t":"2025-09-30T04:00:00Z","v":636260,"vw":6.706467},{"c":6.58,"h":6.749,"l":6.58,"n":4852,"o":6.63,"t":"2025-10-01T04:00:00Z","v":646934,"vw":6.617212},{"c":6.59,"h":6.63,"l":6.53,"n":3515,"o":6.57,"t":"2025-10-02T04:00:00Z","v":466984,"vw":6.581955},{"c":6.55,"h":6.65,"l":6.55,"n":4127,"o":6.61,"t":"2025-10-03T04:00:00Z","v":453066,"vw":6.600403},{"c":6.58,"h":6.65,"l":6.559,"n":3943,"o":6.65,"t":"2025-10-06T04:00:00Z","v":377447,"vw":6.593259},{"c":6.46,"h":6.65,"l":6.42,"n":5293,"o":6.6,"t":"2025-10-07T04:00:00Z","v":978830,"vw":6.479468},{"c":6.52,"h":6.575,"l":6.46,"n":5260,"o":6.46,"t":"2025-10-08T04:00:00Z","v":589247,"vw":6.529596},{"c":6.37,"h":6.52,"l":6.36,"n":5385,"o":6.52,"t":"2025-10-09T04:00:00Z","v":712969,"vw":6.413669},{"c":6.38,"h":6.485,"l":6.3302,"n":5291,"o":6.4,"t":"2025-10-10T04:00:00Z","v":749034,"vw":6.401082},{"c":6.56,"h":6.6,"l":6.4,"n":4350,"o":6.41,"t":"2025-10-13T04:00:00Z","v":473344,"vw":6.536328},{"c":6.63,"h":6.65,"l":6.5,"n":4870,"o":6.52,"t":"2025-10-14T04:00:00Z","v":585029,"vw":6.614336},{"c":6.5,"h":6.6,"l":6.48,"n":3410,"o":6.5,"t":"2025-10-15T04:00:00Z","v":342856,"vw":6.538243},{"c":6.42,"h":6.55,"l":6.375,"n":3684,"o":6.51,"t":"2025-10-16T04:00:00Z","v":464462,"vw":6.467336},{"c":6.43,"h":6.45,"l":6.3401,"n":3145,"o":6.36,"t":"2025-10-17T04:00:00Z","v":314397,"vw":6.406523},{"c":6.45,"h":6.49,"l":6.39,"n":3571,"o":6.45,"t":"2025-10-20T04:00:00Z","v":381048,"vw":6.436926},{"c":6.49,"h":6.53,"l":6.43,"n":2584,"o":6.43,"t":"2025-10-21T04:00:00Z","v":289211,"vw":6.483444},{"c":6.44,"h":6.5193,"l":6.4,"n":3790,"o":6.49,"t":"2025-10-22T04:00:00Z","v":550375,"vw":6.436033},{"c":6.48,"h":6.52,"l":6.44,"n":3047,"o":6.44,"t":"2025-10-23T04:00:00Z","v":301015,"vw":6.483905},{"c":6.49,"h":6.55,"l":6.47,"n":2480,"o":6.48,"t":"2025-10-24T04:00:00Z","v":346648,"vw":6.497658},{"c":6.57,"h":6.59,"l":6.5,"n":3050,"o":6.5,"t":"2025-10-27T04:00:00Z","v":396488,"vw":6.544003},{"c":6.61,"h":6.67,"l":6.56,"n":2791,"o":6.6,"t":"2025-10-28T04:00:00Z","v":261913,"vw":6.623253},{"c":6.52,"h":6.67,"l":6.505,"n":2901,"o":6.6,"t":"2025-10-29T04:00:00Z","v":378637,"vw":6.594742},{"c":6.46,"h":6.52,"l":6.425,"n":3141,"o":6.5,"t":"2025-10-30T04:00:00Z","v":326715,"vw":6.469052},{"c":6.53,"h":6.575,"l":6.45,"n":3843,"o":6.48,"t":"2025-10-31T04:00:00Z","v":444986,"vw":6.541335},{"c":6.49,"h":6.55,"l":6.37,"n":5151,"o":6.55,"t":"2025-11-03T05:00:00Z","v":777331,"vw":6.47799},{"c":6.49,"h":6.54,"l":6.44,"n":4277,"o":6.51,"t":"2025-11-04T05:00:00Z","v":436768,"vw":6.477895},{"c":6.49,"h":6.53,"l":6.39,"n":4784,"o":6.49,"t":"2025-11-05T05:00:00Z","v":565581,"vw":6.448383},{"c":6.48,"h":6.55,"l":6.46,"n":2887,"o":6.5,"t":"2025-11-06T05:00:00Z","v":287824,"vw":6.497874},{"c":6.38,"h":6.52,"l":6.35,"n":7916,"o":6.5,"t":"2025-11-07T05:00:00Z","v":1091026,"vw":6.397007},{"c":6.52,"h":6.54,"l":6.39,"n":4796,"o":6.44,"t":"2025-11-10T05:00:00Z","v":638150,"vw":6.486277},{"c":6.47,"h":6.54,"l":6.465,"n":3719,"o":6.54,"t":"2025-11-11T05:00:00Z","v":485636,"vw":6.492966},{"c":6.55,"h":6.58,"l":6.5,"n":2590,"o":6.5,"t":"2025-11-12T05:00:00Z","v":261410,"vw":6.545931},{"c":6.48,"h":6.5699,"l":6.43,"n":4995,"o":6.48,"t":"2025-11-13T05:00:00Z","v":739315,"vw":6.479061},{"c":6.45,"h":6.52,"l":6.38,"n":2871,"o":6.48,"t":"2025-11-14T05:00:00Z","v":415807,"vw":6.435613},{"c":6.21,"h":6.4199,"l":6.18,"n":4450,"o":6.38,"t":"2025-11-17T05:00:00Z","v":678774,"vw":6.269038},{"c":6.28,"h":6.28,"l":6.15,"n":3286,"o":6.2,"t":"2025-11-18T05:00:00Z","v":500166,"vw":6.215122},{"c":6.21,"h":6.315,"l":6.2,"n":3168,"o":6.28,"t":"2025-11-19T05:00:00Z","v":406170,"vw":6.260245},{"c":6.17,"h":6.28,"l":6.13,"n":4999,"o":6.26,"t":"2025-11-20T05:00:00Z","v":565552,"vw":6.186314},{"c":6.31,"h":6.355,"l":6.18,"n":2908,"o":6.2,"t":"2025-11-21T05:00:00Z","v":329960,"vw":6.289428},{"c":6.39,"h":6.415,"l":6.24,"n":4974,"o":6.24,"t":"2025-11-24T05:00:00Z","v":620816,"vw":6.329775},{"c":6.03,"h":6.08,"l":5.75,"n":13740,"o":5.89,"t":"2025-11-25T05:00:00Z","v":2840379,"vw":5.905903},{"c":6.06,"h":6.08,"l":5.99,"n":5605,"o":6,"t":"2025-11-26T05:00:00Z","v":850928,"vw":6.045866},{"c":6.07,"h":6.11,"l":6.015,"n":4646,"o":6.06,"t":"2025-11-28T05:00:00Z","v":659384,"vw":6.048786},{"c":5.88,"h":6.07,"l":5.88,"n":6087,"o":6.01,"t":"2025-12-01T05:00:00Z","v":1118501,"vw":6.006578},{"c":5.77,"h":5.91,"l":5.66,"n":9196,"o":5.89,"t":"2025-12-02T05:00:00Z","v":1586987,"vw":5.770019},{"c":5.74,"h":5.775,"l":5.67,"n":6300,"o":5.73,"t":"2025-12-03T05:00:00Z","v":1052697,"vw":5.73599},{"c":5.77,"h":5.8199,"l":5.7,"n":4736,"o":5.75,"t":"2025-12-04T05:00:00Z","v":733939,"vw":5.776153},{"c":5.84,"h":5.91,"l":5.76,"n":4410,"o":5.76,"t":"2025-12-05T05:00:00Z","v":644815,"vw":5.858115},{"c":5.91,"h":5.9599,"l":5.83,"n":6222,"o":5.83,"t":"2025-12-08T05:00:00Z","v":879615,"vw":5.910508},{"c":5.99,"h":6.02,"l":5.92,"n":2913,"o":5.93,"t":"2025-12-09T05:00:00Z","v":541751,"vw":5.987212},{"c":5.99,"h":6.03,"l":5.945,"n":3727,"o":5.97,"t":"2025-12-10T05:00:00Z","v":640660,"vw":5.982306},{"c":5.92,"h":6.01,"l":5.915,"n":3373,"o":5.97,"t":"2025-12-11T05:00:00Z","v":472261,"vw":5.956073},{"c":5.86,"h":5.99,"l":5.86,"n":3997,"o":5.91,"t":"2025-12-12T05:00:00Z","v":677690,"vw":5.899459},{"c":6.04,"h":6.14,"l":5.8324,"n":7275,"o":5.86,"t":"2025-12-15T05:00:00Z","v":1365352,"vw":6.037265},{"c":6.03,"h":6.12,"l":6.01,"n":4637,"o":6.02,"t":"2025-12-16T05:00:00Z","v":660218,"vw":6.04918},{"c":6.04,"h":6.1,"l":6.02,"n":4466,"o":6.02,"t":"2025-12-17T05:00:00Z","v":552718,"vw":6.050367},{"c":6.01,"h":6.08,"l":5.98,"n":4423,"o":6.06,"t":"2025-12-18T05:00:00Z","v":409147,"vw":6.01304},{"c":5.85,"h":6.0199,"l":5.85,"n":7032,"o":5.98,"t":"2025-12-19T05:00:00Z","v":1326653,"vw":5.892478},{"c":5.84,"h":5.915,"l":5.83,"n":4061,"o":5.88,"t":"2025-12-22T05:00:00Z","v":694746,"vw":5.866776},{"c":5.78,"h":5.885,"l":5.78,"n":3175,"o":5.85,"t":"2025-12-23T05:00:00Z","v":595979,"vw":5.824871},{"c":5.87,"h":5.87,"l":5.78,"n":2072,"o":5.78,"t":"2025-12-24T05:00:00Z","v":324035,"vw":5.840916},{"c":5.93,"h":5.96,"l":5.84,"n":3408,"o":5.84,"t":"2025-12-26T05:00:00Z","v":443745,"vw":5.907912},{"c":5.86,"h":5.9734,"l":5.86,"n":4627,"o":5.92,"t":"2025-12-29T05:00:00Z","v":836216,"vw":5.899818},{"c":5.94,"h":5.965,"l":5.84,"n":3616,"o":5.86,"t":"2025-12-30T05:00:00Z","v":655978,"vw":5.923438},{"c":5.96,"h":5.99,"l":5.925,"n":4281,"o":5.94,"t":"2025-12-31T05:00:00Z","v":683729,"vw":5.953347},{"c":6.05,"h":6.1,"l":5.945,"n":4232,"o":5.99,"t":"2026-01-02T05:00:00Z","v":721298,"vw":6.0219},{"c":6.07,"h":6.11,"l":6.04,"n":3190,"o":6.04,"t":"2026-01-05T05:00:00Z","v":482457,"vw":6.07823},{"c":6.04,"h":6.0948,"l":5.965,"n":3417,"o":6.08,"t":"2026-01-06T05:00:00Z","v":559675,"vw":6.007834},{"c":5.92,"h":6.05,"l":5.89,"n":3957,"o":6.02,"t":"2026-01-07T05:00:00Z","v":569205,"vw":5.943957},{"c":6.02,"h":6.0982,"l":5.9,"n":2786,"o":5.9,"t":"2026-01-08T05:00:00Z","v":440091,"vw":6.023595},{"c":6.09,"h":6.115,"l":6.0401,"n":3692,"o":6.07,"t":"2026-01-09T05:00:00Z","v":416700,"vw":6.090708},{"c":6.07,"h":6.18,"l":6.06,"n":3774,"o":6.12,"t":"2026-01-12T05:00:00Z","v":615902,"vw":6.111515},{"c":6.03,"h":6.16,"l":6.015,"n":3391,"o":6.12,"t":"2026-01-13T05:00:00Z","v":512596,"vw":6.041805},{"c":6.16,"h":6.18,"l":6.01,"n":3567,"o":6.035,"t":"2026-01-14T05:00:00Z","v":562089,"vw":6.124481},{"c":6.18,"h":6.22,"l":6.12,"n":4163,"o":6.19,"t":"2026-01-15T05:00:00Z","v":763838,"vw":6.180519},{"c":6.04,"h":6.1147,"l":6.02,"n":3736,"o":6.08,"t":"2026-01-16T05:00:00Z","v":675815,"vw":6.051305},{"c":5.91,"h":5.9231,"l":5.82,"n":6934,"o":5.91,"t":"2026-01-20T05:00:00Z","v":1272607,"vw":5.878716},{"c":5.96,"h":5.985,"l":5.915,"n":4410,"o":5.92,"t":"2026-01-21T05:00:00Z","v":395346,"vw":5.949532},{"c":5.97,"h":6,"l":5.945,"n":3312,"o":5.96,"t":"2026-01-22T05:00:00Z","v":502096,"vw":5.973768},{"c":5.92,"h":6,"l":5.9,"n":3437,"o":5.98,"t":"2026-01-23T05:00:00Z","v":406366,"vw":5.937143},{"c":5.92,"h":5.95,"l":5.83,"n":3487,"o":5.93,"t":"2026-01-26T05:00:00Z","v":603862,"vw":5.878949},{"c":5.86,"h":5.92,"l":5.85,"n":3435,"o":5.9,"t":"2026-01-27T05:00:00Z","v":674072,"vw":5.876558},{"c":5.82,"h":5.92,"l":5.805,"n":3787,"o":5.87,"t":"2026-01-28T05:00:00Z","v":624406,"vw":5.860114},{"c":5.85,"h":5.865,"l":5.78,"n":3776,"o":5.81,"t":"2026-01-29T05:00:00Z","v":543207,"vw":5.818663},{"c":5.83,"h":5.875,"l":5.77,"n":3511,"o":5.85,"t":"2026-01-30T05:00:00Z","v":490740,"vw":5.800955},{"c":5.79,"h":5.84,"l":5.715,"n":5302,"o":5.82,"t":"2026-02-02T05:00:00Z","v":770111,"vw":5.776642},{"c":5.66,"h":5.78,"l":5.63,"n":5462,"o":5.74,"t":"2026-02-03T05:00:00Z","v":937000,"vw":5.681001},{"c":5.78,"h":5.785,"l":5.63,"n":4144,"o":5.75,"t":"2026-02-04T05:00:00Z","v":651328,"vw":5.728119},{"c":5.63,"h":5.76,"l":5.57,"n":5015,"o":5.76,"t":"2026-02-05T05:00:00Z","v":813509,"vw":5.637939},{"c":5.68,"h":5.685,"l":5.58,"n":3801,"o":5.65,"t":"2026-02-06T05:00:00Z","v":508788,"vw":5.654591},{"c":5.69,"h":5.725,"l":5.61,"n":4764,"o":5.66,"t":"2026-02-09T05:00:00Z","v":765389,"vw":5.659576},{"c":5.36,"h":5.74,"l":5.31,"n":9653,"o":5.57,"t":"2026-02-10T05:00:00Z","v":1763462,"vw":5.404595},{"c":5.34,"h":5.4,"l":5.2,"n":6993,"o":5.4,"t":"2026-02-11T05:00:00Z","v":1204466,"vw":5.286317},{"c":5.18,"h":5.35,"l":5.13,"n":6850,"o":5.32,"t":"2026-02-12T05:00:00Z","v":1222698,"vw":5.227015},{"c":5.16,"h":5.22,"l":5.08,"n":5870,"o":5.17,"t":"2026-02-13T05:00:00Z","v":935784,"vw":5.161797},{"c":5.09,"h":5.15,"l":5.04,"n":4572,"o":5.13,"t":"2026-02-17T05:00:00Z","v":889297,"vw":5.101246},{"c":5.15,"h":5.22,"l":5.1,"n":4253,"o":5.11,"t":"2026-02-18T05:00:00Z","v":826859,"vw":5.163838},{"c":5.05,"h":5.1425,"l":5.01,"n":5283,"o":5.13,"t":"2026-02-19T05:00:00Z","v":748929,"vw":5.052358},{"c":4.98,"h":5.09,"l":4.925,"n":5527,"o":5,"t":"2026-02-20T05:00:00Z","v":943055,"vw":4.973008},{"c":4.9,"h":4.98,"l":4.84,"n":6268,"o":4.92,"t":"2026-02-23T05:00:00Z","v":1043548,"vw":4.886418},{"c":4.98,"h":4.98,"l":4.88,"n":4072,"o":4.89,"t":"2026-02-24T05:00:00Z","v":565998,"vw":4.945083},{"c":5.14,"h":5.14,"l":4.945,"n":5131,"o":4.98,"t":"2026-02-25T05:00:00Z","v":864063,"vw":5.067239},{"c":5.1,"h":5.16,"l":5.055,"n":4235,"o":5.11,"t":"2026-02-26T05:00:00Z","v":503937,"vw":5.10269},{"c":4.98,"h":5.06,"l":4.9732,"n":5262,"o":5.05,"t":"2026-02-27T05:00:00Z","v":825487,"vw":5.003259},{"c":5.08,"h":5.1345,"l":4.86,"n":5541,"o":4.9,"t":"2026-03-02T05:00:00Z","v":929340,"vw":5.028822},{"c":5.06,"h":5.085,"l":4.95,"n":6480,"o":5.01,"t":"2026-03-03T05:00:00Z","v":818133,"vw":5.03726},{"c":5.09,"h":5.15,"l":5.03,"n":4171,"o":5.07,"t":"2026-03-04T05:00:00Z","v":626208,"vw":5.10624},{"c":5.05,"h":5.16,"l":5.03,"n":2964,"o":5.07,"t":"2026-03-05T05:00:00Z","v":439503,"vw":5.075453},{"c":4.87,"h":5,"l":4.87,"n":5176,"o":5,"t":"2026-03-06T05:00:00Z","v":682525,"vw":4.925689},{"c":4.82,"h":4.86,"l":4.64,"n":6943,"o":4.8,"t":"2026-03-09T04:00:00Z","v":1327940,"vw":4.75529},{"c":4.88,"h":4.96,"l":4.76,"n":6329,"o":4.84,"t":"2026-03-10T04:00:00Z","v":992480,"vw":4.894239},{"c":4.77,"h":4.9423,"l":4.74,"n":5899,"o":4.88,"t":"2026-03-11T04:00:00Z","v":787236,"vw":4.796567},{"c":4.65,"h":4.7834,"l":4.635,"n":4070,"o":4.74,"t":"2026-03-12T04:00:00Z","v":812868,"vw":4.675985},{"c":4.65,"h":4.76,"l":4.6301,"n":3780,"o":4.71,"t":"2026-03-13T04:00:00Z","v":587447,"vw":4.671309},{"c":4.65,"h":4.68,"l":4.56,"n":5569,"o":4.58,"t":"2026-03-16T04:00:00Z","v":861571,"vw":4.643345},{"c":4.78,"h":4.835,"l":4.64,"n":5865,"o":4.67,"t":"2026-03-17T04:00:00Z","v":859728,"vw":4.785701},{"c":4.88,"h":4.93,"l":4.75,"n":6449,"o":4.75,"t":"2026-03-18T04:00:00Z","v":1192080,"vw":4.877326},{"c":4.8,"h":4.9,"l":4.76,"n":5926,"o":4.81,"t":"2026-03-19T04:00:00Z","v":858960,"vw":4.813936},{"c":4.52,"h":4.8159,"l":4.52,"n":5095,"o":4.81,"t":"2026-03-20T04:00:00Z","v":1888431,"vw":4.588185},{"c":4.7,"h":4.73,"l":4.54,"n":5188,"o":4.67,"t":"2026-03-23T04:00:00Z","v":865318,"vw":4.656138},{"c":4.59,"h":4.67,"l":4.56,"n":4307,"o":4.65,"t":"2026-03-24T04:00:00Z","v":696878,"vw":4.624876},{"c":4.61,"h":4.68,"l":4.585,"n":2954,"o":4.62,"t":"2026-03-25T04:00:00Z","v":512406,"vw":4.627981},{"c":4.51,"h":4.65,"l":4.51,"n":4306,"o":4.53,"t":"2026-03-26T04:00:00Z","v":682261,"vw":4.581824},{"c":4.36,"h":4.5292,"l":4.345,"n":6057,"o":4.5,"t":"2026-03-27T04:00:00Z","v":815571,"vw":4.413988},{"c":4.38,"h":4.44,"l":4.29,"n":4573,"o":4.381,"t":"2026-03-30T04:00:00Z","v":711780,"vw":4.36933},{"c":4.49,"h":4.52,"l":4.4,"n":5284,"o":4.44,"t":"2026-03-31T04:00:00Z","v":946515,"vw":4.46662},{"c":4.37,"h":4.52,"l":4.37,"n":4484,"o":4.5,"t":"2026-04-01T04:00:00Z","v":978343,"vw":4.424799},{"c":4.45,"h":4.48,"l":4.29,"n":4348,"o":4.29,"t":"2026-04-02T04:00:00Z","v":1104646,"vw":4.412529},{"c":4.53,"h":4.55,"l":4.43,"n":4514,"o":4.43,"t":"2026-04-06T04:00:00Z","v":764518,"vw":4.520463},{"c":4.49,"h":4.57,"l":4.49,"n":4229,"o":4.51,"t":"2026-04-07T04:00:00Z","v":450825,"vw":4.523417},{"c":4.55,"h":4.69,"l":4.5248,"n":4096,"o":4.62,"t":"2026-04-08T04:00:00Z","v":767353,"vw":4.586011},{"c":4.48,"h":4.55,"l":4.465,"n":4015,"o":4.52,"t":"2026-04-09T04:00:00Z","v":839308,"vw":4.501198},{"c":4.46,"h":4.55,"l":4.46,"n":4364,"o":4.5,"t":"2026-04-10T04:00:00Z","v":565123,"vw":4.484271},{"c":4.52,"h":4.55,"l":4.4,"n":4182,"o":4.43,"t":"2026-04-13T04:00:00Z","v":470075,"vw":4.483489},{"c":4.6,"h":4.66,"l":4.57,"n":3941,"o":4.57,"t":"2026-04-14T04:00:00Z","v":584595,"vw":4.601357},{"c":4.62,"h":4.665,"l":4.53,"n":4054,"o":4.53,"t":"2026-04-15T04:00:00Z","v":693914,"vw":4.619629},{"c":4.61,"h":4.658,"l":4.58,"n":3831,"o":4.6,"t":"2026-04-16T04:00:00Z","v":638061,"vw":4.613376},{"c":4.76,"h":4.8,"l":4.68,"n":3636,"o":4.68,"t":"2026-04-17T04:00:00Z","v":794896,"vw":4.757999},{"c":4.67,"h":4.775,"l":4.67,"n":3082,"o":4.72,"t":"2026-04-20T04:00:00Z","v":354581,"vw":4.705736},{"c":4.59,"h":4.728,"l":4.57,"n":3697,"o":4.69,"t":"2026-04-21T04:00:00Z","v":459916,"vw":4.617477},{"c":4.64,"h":4.6899,"l":4.62,"n":2825,"o":4.63,"t":"2026-04-22T04:00:00Z","v":382888,"vw":4.652443},{"c":4.56,"h":4.67,"l":4.515,"n":3203,"o":4.64,"t":"2026-04-23T04:00:00Z","v":514932,"vw":4.555868},{"c":4.55,"h":4.6,"l":4.535,"n":2569,"o":4.55,"t":"2026-04-24T04:00:00Z","v":346042,"vw":4.567659},{"c":4.54,"h":4.6,"l":4.52,"n":2712,"o":4.52,"t":"2026-04-27T04:00:00Z","v":484829,"vw":4.538},{"c":4.64,"h":4.64,"l":4.55,"n":2373,"o":4.56,"t":"2026-04-28T04:00:00Z","v":366443,"vw":4.605337},{"c":4.6,"h":4.64,"l":4.57,"n":2861,"o":4.6,"t":"2026-04-29T04:00:00Z","v":295083,"vw":4.591787},{"c":4.7,"h":4.75,"l":4.6,"n":5123,"o":4.6,"t":"2026-04-30T04:00:00Z","v":479014,"vw":4.710463},{"c":4.77,"h":4.82,"l":4.73,"n":4258,"o":4.73,"t":"2026-05-01T04:00:00Z","v":510953,"vw":4.776652},{"c":4.82,"h":4.835,"l":4.725,"n":3105,"o":4.73,"t":"2026-05-04T04:00:00Z","v":473131,"vw":4.790838},{"c":4.86,"h":4.87,"l":4.76,"n":2675,"o":4.85,"t":"2026-05-05T04:00:00Z","v":298441,"vw":4.820415},{"c":4.84,"h":4.92,"l":4.75,"n":4071,"o":4.89,"t":"2026-05-06T04:00:00Z","v":609019,"vw":4.806634},{"c":4.79,"h":4.88,"l":4.755,"n":4374,"o":4.81,"t":"2026-05-07T04:00:00Z","v":513324,"vw":4.828256},{"c":4.57,"h":4.85,"l":4.56,"n":8002,"o":4.71,"t":"2026-05-08T04:00:00Z","v":1267410,"vw":4.643289},{"c":4.14,"h":4.55,"l":4.11,"n":8371,"o":4.53,"t":"2026-05-11T04:00:00Z","v":1688922,"vw":4.260178},{"c":4.28,"h":4.3,"l":4.15,"n":5024,"o":4.15,"t":"2026-05-12T04:00:00Z","v":968825,"vw":4.243055},{"c":4.29,"h":4.47,"l":4.255,"n":6309,"o":4.47,"t":"2026-05-13T04:00:00Z","v":1040135,"vw":4.344738},{"c":4.23,"h":4.34,"l":4.23,"n":3687,"o":4.33,"t":"2026-05-14T04:00:00Z","v":615876,"vw":4.278603},{"c":4.09,"h":4.15,"l":4.075,"n":5130,"o":4.11,"t":"2026-05-15T04:00:00Z","v":940538,"vw":4.107321},{"c":4.07,"h":4.145,"l":4.02,"n":6647,"o":4.05,"t":"2026-05-18T04:00:00Z","v":1018314,"vw":4.085657},{"c":3.86,"h":4.05,"l":3.86,"n":6567,"o":4.03,"t":"2026-05-19T04:00:00Z","v":1176569,"vw":3.933657},{"c":3.83,"h":3.91,"l":3.68,"n":7957,"o":3.74,"t":"2026-05-20T04:00:00Z","v":2019025,"vw":3.818183},{"c":3.7,"h":3.81,"l":3.68,"n":6443,"o":3.8,"t":"2026-05-21T04:00:00Z","v":1704826,"vw":3.724149},{"c":3.8,"h":3.83,"l":3.6138,"n":7941,"o":3.71,"t":"2026-05-22T04:00:00Z","v":1881923,"vw":3.730401},{"c":3.84,"h":3.915,"l":3.795,"n":4673,"o":3.81,"t":"2026-05-26T04:00:00Z","v":861688,"vw":3.84745},{"c":3.91,"h":3.97,"l":3.85,"n":4510,"o":3.85,"t":"2026-05-27T04:00:00Z","v":811773,"vw":3.921913},{"c":3.91,"h":4,"l":3.86,"n":5824,"o":3.86,"t":"2026-05-28T04:00:00Z","v":817082,"vw":3.950194},{"c":3.91,"h":4,"l":3.89,"n":3760,"o":3.94,"t":"2026-05-29T04:00:00Z","v":587368,"vw":3.927711},{"c":3.94,"h":3.9799,"l":3.88,"n":4799,"o":3.89,"t":"2026-06-01T04:00:00Z","v":594765,"vw":3.922178},{"c":3.97,"h":3.975,"l":3.89,"n":4001,"o":3.92,"t":"2026-06-02T04:00:00Z","v":388884,"vw":3.940264},{"c":3.89,"h":3.95,"l":3.835,"n":5689,"o":3.95,"t":"2026-06-03T04:00:00Z","v":698101,"vw":3.881176},{"c":4.03,"h":4.05,"l":3.9,"n":5225,"o":3.92,"t":"2026-06-04T04:00:00Z","v":733256,"vw":4.015772},{"c":3.86,"h":4.03,"l":3.805,"n":5424,"o":4.02,"t":"2026-06-05T04:00:00Z","v":766509,"vw":3.870595},{"c":3.81,"h":3.89,"l":3.76,"n":3889,"o":3.86,"t":"2026-06-08T04:00:00Z","v":681956,"vw":3.833871},{"c":3.79,"h":3.8755,"l":3.75,"n":4089,"o":3.82,"t":"2026-06-09T04:00:00Z","v":616174,"vw":3.785313},{"c":3.76,"h":3.84,"l":3.755,"n":4194,"o":3.77,"t":"2026-06-10T04:00:00Z","v":598342,"vw":3.784262},{"c":3.79,"h":3.81,"l":3.74,"n":6059,"o":3.78,"t":"2026-06-11T04:00:00Z","v":648987,"vw":3.775261},{"c":3.85,"h":3.87,"l":3.785,"n":5340,"o":3.84,"t":"2026-06-12T04:00:00Z","v":675271,"vw":3.843007},{"c":3.7,"h":3.92,"l":3.7,"n":6984,"o":3.82,"t":"2026-06-15T04:00:00Z","v":1072658,"vw":3.772474},{"c":3.71,"h":3.7789,"l":3.68,"n":4082,"o":3.71,"t":"2026-06-16T04:00:00Z","v":757929,"vw":3.715407},{"c":3.6,"h":3.74,"l":3.6,"n":6076,"o":3.68,"t":"2026-06-17T04:00:00Z","v":1084251,"vw":3.659002},{"c":3.43,"h":3.66,"l":3.43,"n":8743,"o":3.59,"t":"2026-06-18T04:00:00Z","v":2835738,"vw":3.484818},{"c":3.34,"h":3.48,"l":3.34,"n":6111,"o":3.43,"t":"2026-06-22T04:00:00Z","v":1254831,"vw":3.387603},{"c":3.45,"h":3.47,"l":3.32,"n":4190,"o":3.32,"t":"2026-06-23T04:00:00Z","v":555707,"vw":3.417041},{"c":3.38,"h":3.45,"l":3.365,"n":2945,"o":3.45,"t":"2026-06-24T04:00:00Z","v":495990,"vw":3.402016},{"c":3.31,"h":3.385,"l":3.295,"n":5202,"o":3.37,"t":"2026-06-25T04:00:00Z","v":1153445,"vw":3.335313},{"c":3.35,"h":3.4,"l":3.32,"n":6173,"o":3.33,"t":"2026-06-26T04:00:00Z","v":1923573,"vw":3.367608},{"c":3.44,"h":3.47,"l":3.38,"n":2555,"o":3.38,"t":"2026-06-29T04:00:00Z","v":385028,"vw":3.425757},{"c":3.47,"h":3.51,"l":3.445,"n":3217,"o":3.45,"t":"2026-06-30T04:00:00Z","v":434125,"vw":3.476817},{"c":3.5,"h":3.585,"l":3.46,"n":3327,"o":3.46,"t":"2026-07-01T04:00:00Z","v":614750,"vw":3.524355},{"c":3.45,"h":3.545,"l":3.41,"n":4805,"o":3.52,"t":"2026-07-02T04:00:00Z","v":743335,"vw":3.461771},{"c":3.43,"h":3.54,"l":3.42,"n":3962,"o":3.47,"t":"2026-07-06T04:00:00Z","v":658668,"vw":3.466663},{"c":3.37,"h":3.49,"l":3.36,"n":3557,"o":3.45,"t":"2026-07-07T04:00:00Z","v":860728,"vw":3.406953},{"c":3.38,"h":3.41,"l":3.33,"n":3269,"o":3.35,"t":"2026-07-08T04:00:00Z","v":543531,"vw":3.370071},{"c":3.4,"h":3.41,"l":3.36,"n":3011,"o":3.41,"t":"2026-07-09T04:00:00Z","v":515074,"vw":3.385347},{"c":3.44,"h":3.5,"l":3.4,"n":2588,"o":3.4,"t":"2026-07-10T04:00:00Z","v":498678,"vw":3.470631},{"c":3.42,"h":3.5,"l":3.39,"n":3318,"o":3.46,"t":"2026-07-13T04:00:00Z","v":614519,"vw":3.419377},{"c":3.37,"h":3.46,"l":3.37,"n":4272,"o":3.43,"t":"2026-07-14T04:00:00Z","v":703392,"vw":3.410142},{"c":3.37,"h":3.431,"l":3.36,"n":4038,"o":3.43,"t":"2026-07-15T04:00:00Z","v":628447,"vw":3.388134},{"c":3.44,"h":3.46,"l":3.3436,"n":3304,"o":3.35,"t":"2026-07-16T04:00:00Z","v":549222,"vw":3.39558},{"c":3.35,"h":3.48,"l":3.33,"n":3404,"o":3.44,"t":"2026-07-17T04:00:00Z","v":583040,"vw":3.384299},{"c":3.23,"h":3.3656,"l":3.19,"n":6666,"o":3.34,"t":"2026-07-20T04:00:00Z","v":1237754,"vw":3.244593},{"c":3.34,"h":3.37,"l":3.23,"n":3876,"o":3.23,"t":"2026-07-21T04:00:00Z","v":518736,"vw":3.319311},{"c":3.26,"h":3.35,"l":3.26,"n":2647,"o":3.34,"t":"2026-07-22T04:00:00Z","v":540938,"vw":3.286376},{"c":3.24,"h":3.2791,"l":3.215,"n":3324,"o":3.26,"t":"2026-07-23T04:00:00Z","v":600074,"vw":3.240338},{"c":3.29,"h":3.3,"l":3.24,"n":3665,"o":3.24,"t":"2026-07-24T04:00:00Z","v":452289,"vw":3.280651},{"c":3.36,"h":3.41,"l":3.34,"n":2943,"o":3.34,"t":"2026-07-27T04:00:00Z","v":395520,"vw":3.370347},{"c":3.38,"h":3.41,"l":3.3418,"n":2321,"o":3.36,"t":"2026-07-28T04:00:00Z","v":344262,"vw":3.380792},{"c":3.37,"h":3.44,"l":3.345,"n":3990,"o":3.35,"t":"2026-07-29T04:00:00Z","v":796106,"vw":3.387533},{"c":3.33,"h":3.39,"l":3.25,"n":3687,"o":3.38,"t":"2026-07-30T04:00:00Z","v":537382,"vw":3.290365},{"c":3.29,"h":3.38,"l":3.28,"n":5294,"o":3.32,"t":"2026-07-31T04:00:00Z","v":584622,"vw":3.30539},{"c":3.41,"h":3.42,"l":3.33,"n":3351,"o":3.33,"t":"2026-08-03T04:00:00Z","v":521165,"vw":3.392941},{"c":3.52,"h":3.535,"l":3.39,"n":4339,"o":3.39,"t":"2026-08-04T04:00:00Z","v":643843,"vw":3.480618},{"c":3.48,"h":3.5549,"l":3.44,"n":3042,"o":3.55,"t":"2026-08-05T04:00:00Z","v":307072,"vw":3.475798},{"c":3.62,"h":3.685,"l":3.48,"n":6416,"o":3.48,"t":"2026-08-06T04:00:00Z","v":776064,"vw":3.626423},{"c":3.69,"h":3.73,"l":3.625,"n":4399,"o":3.65,"t":"2026-08-07T04:00:00Z","v":471209,"vw":3.690721},{"c":3.71,"h":3.76,"l":3.66,"n":8403,"o":3.68,"t":"2026-08-10T04:00:00Z","v":1152678,"vw":3.715804},{"c":3.74,"h":3.81,"l":3.65,"n":7549,"o":3.77,"t":"2026-08-11T04:00:00Z","v":959053,"vw":3.75299},{"c":3.82,"h":3.82,"l":3.7,"n":5152,"o":3.72,"t":"2026-08-12T04:00:00Z","v":573365,"vw":3.768192},{"c":3.82,"h":3.9,"l":3.79,"n":5876,"o":3.82,"t":"2026-08-13T04:00:00Z","v":712469,"vw":3.835948},{"c":3.72,"h":3.78,"l":3.71,"n":3655,"o":3.77,"t":"2026-08-14T04:00:00Z","v":340445,"vw":3.73541},{"c":3.63,"h":3.7,"l":3.61,"n":3052,"o":3.7,"t":"2026-08-17T04:00:00Z","v":499671,"vw":3.646047},{"c":3.67,"h":3.7,"l":3.6,"n":3056,"o":3.6,"t":"2026-08-18T04:00:00Z","v":245580,"vw":3.653845},{"c":3.76,"h":3.8,"l":3.66,"n":3515,"o":3.66,"t":"2026-08-19T04:00:00Z","v":479111,"vw":3.753443},{"c":3.68,"h":3.7654,"l":3.66,"n":2647,"o":3.73,"t":"2026-08-20T04:00:00Z","v":411401,"vw":3.690717},{"c":3.73,"h":3.75,"l":3.68,"n":1629,"o":3.7,"t":"2026-08-21T04:00:00Z","v":179889,"vw":3.725603},{"c":3.77,"h":3.78,"l":3.73,"n":1523,"o":3.74,"t":"2026-08-24T04:00:00Z","v":189410,"vw":3.755951},{"c":3.81,"h":3.825,"l":3.77,"n":2874,"o":3.78,"t":"2026-08-25T04:00:00Z","v":452456,"vw":3.796757},{"c":3.76,"h":3.855,"l":3.75,"n":2524,"o":3.8,"t":"2026-08-26T04:00:00Z","v":458055,"vw":3.806886},{"c":3.74,"h":3.79,"l":3.72,"n":2770,"o":3.77,"t":"2026-08-27T04:00:00Z","v":399606,"vw":3.754911},{"c":3.7,"h":3.78,"l":3.7,"n":1956,"o":3.74,"t":"2026-08-28T04:00:00Z","v":312484,"vw":3.72724},{"c":3.75,"h":3.835,"l":3.69,"n":3677,"o":3.69,"t":"2026-08-31T04:00:00Z","v":953826,"vw":3.778359},{"c":3.73,"h":3.78,"l":3.68,"n":6103,"o":3.75,"t":"2026-09-01T04:00:00Z","v":1183925,"vw":3.716277},{"c":3.7,"h":3.7753,"l":3.67,"n":3509,"o":3.73,"t":"2026-09-02T04:00:00Z","v":540525,"vw":3.716254},{"c":3.74,"h":3.8,"l":3.685,"n":3091,"o":3.78,"t":"2026-09-03T04:00:00Z","v":455273,"vw":3.732216},{"c":3.74,"h":3.75,"l":3.695,"n":2742,"o":3.73,"t":"2026-09-04T04:00:00Z","v":602342,"vw":3.721063},{"c":3.66,"h":3.7499,"l":3.64,"n":2696,"o":3.74,"t":"2026-09-08T04:00:00Z","v":662588,"vw":3.687293},{"c":3.59,"h":3.6875,"l":3.58,"n":3013,"o":3.68,"t":"2026-09-09T04:00:00Z","v":384674,"vw":3.621769},{"c":3.54,"h":3.6,"l":3.54,"n":2991,"o":3.6,"t":"2026-09-10T04:00:00Z","v":356555,"vw":3.570444},{"c":3.58,"h":3.6,"l":3.545,"n":3580,"o":3.6,"t":"2026-09-11T04:00:00Z","v":466963,"vw":3.571195},{"c":3.6,"h":3.625,"l":3.55,"n":3711,"o":3.56,"t":"2026-09-14T04:00:00Z","v":826222,"vw":3.594555},{"c":3.49,"h":3.58,"l":3.47,"n":2495,"o":3.55,"t":"2026-09-15T04:00:00Z","v":416042,"vw":3.488542},{"c":3.48,"h":3.535,"l":3.46,"n":4523,"o":3.5,"t":"2026-09-16T04:00:00Z","v":394249,"vw":3.493226},{"c":3.58,"h":3.62,"l":3.51,"n":3264,"o":3.51,"t":"2026-09-17T04:00:00Z","v":361514,"vw":3.584072},{"c":3.4,"h":3.58,"l":3.4,"n":4622,"o":3.54,"t":"2026-09-18T04:00:00Z","v":1432721,"vw":3.439698},{"c":3.45,"h":3.505,"l":3.4118,"n":3564,"o":3.42,"t":"2026-09-21T04:00:00Z","v":528493,"vw":3.465649},{"c":3.44,"h":3.5,"l":3.41,"n":3437,"o":3.46,"t":"2026-09-22T04:00:00Z","v":516664,"vw":3.443862},{"c":3.41,"h":3.4617,"l":3.374,"n":2519,"o":3.44,"t":"2026-09-23T04:00:00Z","v":334895,"vw":3.400969},{"c":3.35,"h":3.42,"l":3.33,"n":2335,"o":3.4,"t":"2026-09-24T04:00:00Z","v":359346,"vw":3.359699},{"c":3.32,"h":3.34,"l":3.29,"n":2651,"o":3.34,"t":"2026-09-25T04:00:00Z","v":371697,"vw":3.311035},{"c":3.29,"h":3.331,"l":3.26,"n":2318,"o":3.32,"t":"2026-09-28T04:00:00Z","v":410516,"vw":3.295337},{"c":3.34,"h":3.39,"l":3.3,"n":2467,"o":3.3,"t":"2026-09-29T04:00:00Z","v":390161,"vw":3.35506},{"c":3.3,"h":3.3799,"l":3.28,"n":3609,"o":3.36,"t":"2026-09-30T04:00:00Z","v":696901,"vw":3.326053},{"c":3.32,"h":3.35,"l":3.285,"n":2999,"o":3.3,"t":"2026-10-01T04:00:00Z","v":631828,"vw":3.320702},{"c":3.25,"h":3.37,"l":3.25,"n":2969,"o":3.35,"t":"2026-10-02T04:00:00Z","v":447882,"vw":3.290297},{"c":3.23,"h":3.29,"l":3.22,"n":2596,"o":3.27,"t":"2026-10-05T04:00:00Z","v":605414,"vw":3.258997},{"c":3.21,"h":3.26,"l":3.21,"n":1899,"o":3.25,"t":"2026-10-06T04:00:00Z","v":403443,"vw":3.233625},{"c":3.18,"h":3.225,"l":3.15,"n":2250,"o":3.21,"t":"2026-10-07T04:00:00Z","v":485250,"vw":3.173856},{"c":3.21,"h":3.24,"l":3.16,"n":2044,"o":3.19,"t":"2026-10-08T04:00:00Z","v":309521,"vw":3.208037},{"c":3.18,"h":3.23,"l":3.14,"n":2202,"o":3.21,"t":"2026-10-09T04:00:00Z","v":439606,"vw":3.17013},{"c":3.19,"h":3.205,"l":3.158,"n":1623,"o":3.19,"t":"2026-10-12T04:00:00Z","v":338320,"vw":3.190882},{"c":3.18,"h":3.21,"l":3.15,"n":2442,"o":3.2,"t":"2026-10-13T04:00:00Z","v":456973,"vw":3.1743},{"c":3.15,"h":3.205,"l":3.13,"n":2150,"o":3.18,"t":"2026-10-14T04:00:00Z","v":555509,"vw":3.163487},{"c":3.12,"h":3.17,"l":3.08,"n":3664,"o":3.08,"t":"2026-10-15T04:00:00Z","v":857420,"vw":3.125712},{"c":3.04,"h":3.13,"l":3.01,"n":3857,"o":3.13,"t":"2026-10-16T04:00:00Z","v":888152,"vw":3.058919},{"c":2.91,"h":3.02,"l":2.91,"n":3326,"o":3.01,"t":"2026-10-19T04:00:00Z","v":873097,"vw":2.954813},{"c":2.88,"h":2.97,"l":2.88,"n":2573,"o":2.92,"t":"2026-10-20T04:00:00Z","v":605399,"vw":2.922531},{"c":2.82,"h":2.88,"l":2.78,"n":4103,"o":2.88,"t":"2026-10-21T04:00:00Z","v":1166200,"vw":2.820698},{"c":2.89,"h":2.925,"l":2.81,"n":2660,"o":2.81,"t":"2026-10-22T04:00:00Z","v":684032,"vw":2.881822}],"volatilityBars":[{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-09-22T08:00:00Z","v":130,"vw":3.47},{"c":3.44,"h":3.5,"l":3.44,"n":124,"o":3.46,"t":"2026-09-22T13:30:00Z","v":36854,"vw":3.472042},{"c":3.46,"h":3.48,"l":3.44,"n":156,"o":3.4547,"t":"2026-09-22T13:45:00Z","v":52458,"vw":3.461868},{"c":3.465,"h":3.47,"l":3.455,"n":71,"o":3.46,"t":"2026-09-22T14:00:00Z","v":9234,"vw":3.459605},{"c":3.455,"h":3.465,"l":3.455,"n":50,"o":3.4646,"t":"2026-09-22T14:15:00Z","v":14179,"vw":3.461039},{"c":3.445,"h":3.455,"l":3.445,"n":55,"o":3.45,"t":"2026-09-22T14:30:00Z","v":12487,"vw":3.449662},{"c":3.445,"h":3.45,"l":3.4309,"n":111,"o":3.44,"t":"2026-09-22T14:45:00Z","v":10012,"vw":3.439415},{"c":3.4401,"h":3.45,"l":3.44,"n":91,"o":3.445,"t":"2026-09-22T15:00:00Z","v":13909,"vw":3.444256},{"c":3.445,"h":3.45,"l":3.425,"n":181,"o":3.435,"t":"2026-09-22T15:15:00Z","v":20066,"vw":3.440336},{"c":3.41,"h":3.44,"l":3.41,"n":203,"o":3.44,"t":"2026-09-22T15:30:00Z","v":37786,"vw":3.423988},{"c":3.425,"h":3.43,"l":3.41,"n":99,"o":3.415,"t":"2026-09-22T15:45:00Z","v":15579,"vw":3.417521},{"c":3.425,"h":3.425,"l":3.42,"n":40,"o":3.425,"t":"2026-09-22T16:00:00Z","v":3781,"vw":3.422279},{"c":3.425,"h":3.43,"l":3.42,"n":48,"o":3.4276,"t":"2026-09-22T16:15:00Z","v":6311,"vw":3.426203},{"c":3.425,"h":3.425,"l":3.42,"n":57,"o":3.425,"t":"2026-09-22T16:30:00Z","v":4226,"vw":3.424544},{"c":3.44,"h":3.44,"l":3.421,"n":89,"o":3.421,"t":"2026-09-22T16:45:00Z","v":4187,"vw":3.431058},{"c":3.435,"h":3.445,"l":3.435,"n":78,"o":3.435,"t":"2026-09-22T17:00:00Z","v":10599,"vw":3.44218},{"c":3.445,"h":3.445,"l":3.425,"n":101,"o":3.43,"t":"2026-09-22T17:15:00Z","v":14258,"vw":3.434997},{"c":3.445,"h":3.45,"l":3.44,"n":63,"o":3.445,"t":"2026-09-22T17:30:00Z","v":24795,"vw":3.446763},{"c":3.4336,"h":3.4486,"l":3.4336,"n":74,"o":3.445,"t":"2026-09-22T17:45:00Z","v":18485,"vw":3.443801},{"c":3.445,"h":3.45,"l":3.435,"n":65,"o":3.435,"t":"2026-09-22T18:00:00Z","v":9061,"vw":3.438928},{"c":3.44,"h":3.445,"l":3.44,"n":29,"o":3.445,"t":"2026-09-22T18:15:00Z","v":1736,"vw":3.443139},{"c":3.44,"h":3.445,"l":3.44,"n":25,"o":3.445,"t":"2026-09-22T18:30:00Z","v":1470,"vw":3.444242},{"c":3.4392,"h":3.445,"l":3.4309,"n":70,"o":3.44,"t":"2026-09-22T18:45:00Z","v":6951,"vw":3.439564},{"c":3.435,"h":3.44,"l":3.43,"n":70,"o":3.435,"t":"2026-09-22T19:00:00Z","v":14879,"vw":3.433683},{"c":3.43,"h":3.435,"l":3.43,"n":49,"o":3.43,"t":"2026-09-22T19:15:00Z","v":3543,"vw":3.433584},{"c":3.435,"h":3.44,"l":3.43,"n":101,"o":3.435,"t":"2026-09-22T19:30:00Z","v":18808,"vw":3.433154},{"c":3.44,"h":3.46,"l":3.43,"n":762,"o":3.435,"t":"2026-09-22T19:45:00Z","v":104130,"vw":3.441323},{"c":3.44,"h":3.44,"l":3.44,"n":10,"o":3.44,"t":"2026-09-22T20:00:00Z","v":39734,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-09-22T20:15:00Z","v":370,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-09-22T20:30:00Z","v":1152,"vw":3.44},{"c":3.46,"h":3.46,"l":3.46,"n":11,"o":3.46,"t":"2026-09-23T11:45:00Z","v":251,"vw":3.46},{"c":3.415,"h":3.4617,"l":3.41,"n":53,"o":3.44,"t":"2026-09-23T13:30:00Z","v":21502,"vw":3.428313},{"c":3.41,"h":3.415,"l":3.405,"n":39,"o":3.415,"t":"2026-09-23T13:45:00Z","v":6815,"vw":3.409788},{"c":3.405,"h":3.41,"l":3.402,"n":33,"o":3.405,"t":"2026-09-23T14:00:00Z","v":2593,"vw":3.4053},{"c":3.385,"h":3.405,"l":3.3809,"n":99,"o":3.405,"t":"2026-09-23T14:15:00Z","v":21711,"vw":3.398311},{"c":3.39,"h":3.405,"l":3.39,"n":106,"o":3.39,"t":"2026-09-23T14:30:00Z","v":16394,"vw":3.396085},{"c":3.39,"h":3.4,"l":3.39,"n":77,"o":3.39,"t":"2026-09-23T14:45:00Z","v":7448,"vw":3.392558},{"c":3.39,"h":3.395,"l":3.385,"n":68,"o":3.39,"t":"2026-09-23T15:00:00Z","v":4176,"vw":3.388214},{"c":3.385,"h":3.39,"l":3.38,"n":64,"o":3.39,"t":"2026-09-23T15:15:00Z","v":9546,"vw":3.385135},{"c":3.39,"h":3.39,"l":3.38,"n":65,"o":3.38,"t":"2026-09-23T15:30:00Z","v":12868,"vw":3.385378},{"c":3.375,"h":3.385,"l":3.375,"n":57,"o":3.385,"t":"2026-09-23T15:45:00Z","v":6020,"vw":3.379931},{"c":3.385,"h":3.385,"l":3.374,"n":88,"o":3.3799,"t":"2026-09-23T16:00:00Z","v":13228,"vw":3.379224},{"c":3.39,"h":3.39,"l":3.385,"n":41,"o":3.385,"t":"2026-09-23T16:15:00Z","v":8131,"vw":3.387265},{"c":3.4,"h":3.4,"l":3.385,"n":59,"o":3.385,"t":"2026-09-23T16:30:00Z","v":15206,"vw":3.38996},{"c":3.3999,"h":3.4,"l":3.395,"n":29,"o":3.4,"t":"2026-09-23T16:45:00Z","v":3942,"vw":3.396646},{"c":3.39,"h":3.4,"l":3.39,"n":58,"o":3.4,"t":"2026-09-23T17:00:00Z","v":9029,"vw":3.395727},{"c":3.405,"h":3.41,"l":3.395,"n":76,"o":3.395,"t":"2026-09-23T17:15:00Z","v":12719,"vw":3.399318},{"c":3.405,"h":3.41,"l":3.4,"n":87,"o":3.405,"t":"2026-09-23T17:30:00Z","v":9527,"vw":3.40354},{"c":3.405,"h":3.41,"l":3.4,"n":60,"o":3.405,"t":"2026-09-23T17:45:00Z","v":12364,"vw":3.403222},{"c":3.405,"h":3.41,"l":3.4,"n":77,"o":3.405,"t":"2026-09-23T18:00:00Z","v":7429,"vw":3.409136},{"c":3.4,"h":3.41,"l":3.4,"n":60,"o":3.405,"t":"2026-09-23T18:15:00Z","v":9437,"vw":3.404841},{"c":3.405,"h":3.41,"l":3.395,"n":81,"o":3.405,"t":"2026-09-23T18:30:00Z","v":8816,"vw":3.399964},{"c":3.4,"h":3.41,"l":3.4,"n":67,"o":3.405,"t":"2026-09-23T18:45:00Z","v":6530,"vw":3.403406},{"c":3.405,"h":3.405,"l":3.4,"n":60,"o":3.405,"t":"2026-09-23T19:00:00Z","v":6510,"vw":3.403078},{"c":3.4,"h":3.405,"l":3.4,"n":65,"o":3.4,"t":"2026-09-23T19:15:00Z","v":12268,"vw":3.401308},{"c":3.395,"h":3.4,"l":3.395,"n":64,"o":3.4,"t":"2026-09-23T19:30:00Z","v":4778,"vw":3.39782},{"c":3.41,"h":3.41,"l":3.395,"n":532,"o":3.395,"t":"2026-09-23T19:45:00Z","v":59022,"vw":3.406716},{"c":3.35,"h":3.41,"l":3.35,"n":14,"o":3.41,"t":"2026-09-23T20:00:00Z","v":21388,"vw":3.409178},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-09-23T20:30:00Z","v":100,"vw":3.41},{"c":3.36,"h":3.36,"l":3.36,"n":3,"o":3.36,"t":"2026-09-23T23:30:00Z","v":201,"vw":3.36},{"c":3.395,"h":3.42,"l":3.3859,"n":58,"o":3.4,"t":"2026-09-24T13:30:00Z","v":4430,"vw":3.401068},{"c":3.39,"h":3.395,"l":3.38,"n":22,"o":3.395,"t":"2026-09-24T13:45:00Z","v":3301,"vw":3.385443},{"c":3.3642,"h":3.38,"l":3.35,"n":88,"o":3.38,"t":"2026-09-24T14:00:00Z","v":13612,"vw":3.361637},{"c":3.364,"h":3.3699,"l":3.36,"n":40,"o":3.365,"t":"2026-09-24T14:15:00Z","v":4969,"vw":3.363418},{"c":3.365,"h":3.38,"l":3.36,"n":144,"o":3.3699,"t":"2026-09-24T14:30:00Z","v":24470,"vw":3.368662},{"c":3.365,"h":3.37,"l":3.36,"n":40,"o":3.3699,"t":"2026-09-24T14:45:00Z","v":16982,"vw":3.366385},{"c":3.36,"h":3.365,"l":3.36,"n":48,"o":3.365,"t":"2026-09-24T15:00:00Z","v":2936,"vw":3.361644},{"c":3.355,"h":3.355,"l":3.35,"n":51,"o":3.35,"t":"2026-09-24T15:15:00Z","v":11808,"vw":3.352279},{"c":3.355,"h":3.36,"l":3.35,"n":49,"o":3.355,"t":"2026-09-24T15:30:00Z","v":5130,"vw":3.354687},{"c":3.35,"h":3.36,"l":3.35,"n":88,"o":3.355,"t":"2026-09-24T15:45:00Z","v":12353,"vw":3.353569},{"c":3.36,"h":3.36,"l":3.35,"n":44,"o":3.355,"t":"2026-09-24T16:00:00Z","v":25690,"vw":3.353296},{"c":3.3701,"h":3.38,"l":3.36,"n":114,"o":3.36,"t":"2026-09-24T16:15:00Z","v":20843,"vw":3.370991},{"c":3.364,"h":3.365,"l":3.364,"n":24,"o":3.365,"t":"2026-09-24T16:30:00Z","v":2121,"vw":3.364647},{"c":3.38,"h":3.38,"l":3.36,"n":89,"o":3.365,"t":"2026-09-24T16:45:00Z","v":14798,"vw":3.370327},{"c":3.375,"h":3.38,"l":3.365,"n":58,"o":3.37,"t":"2026-09-24T17:00:00Z","v":7285,"vw":3.372559},{"c":3.365,"h":3.38,"l":3.365,"n":57,"o":3.375,"t":"2026-09-24T17:15:00Z","v":12246,"vw":3.373674},{"c":3.3699,"h":3.37,"l":3.365,"n":22,"o":3.365,"t":"2026-09-24T17:30:00Z","v":3936,"vw":3.369058},{"c":3.37,"h":3.37,"l":3.36,"n":37,"o":3.365,"t":"2026-09-24T17:45:00Z","v":11692,"vw":3.361876},{"c":3.36,"h":3.37,"l":3.36,"n":45,"o":3.37,"t":"2026-09-24T18:00:00Z","v":13203,"vw":3.369003},{"c":3.37,"h":3.37,"l":3.365,"n":20,"o":3.37,"t":"2026-09-24T18:15:00Z","v":2761,"vw":3.368151},{"c":3.3699,"h":3.37,"l":3.365,"n":17,"o":3.365,"t":"2026-09-24T18:30:00Z","v":1671,"vw":3.367545},{"c":3.361,"h":3.37,"l":3.36,"n":80,"o":3.37,"t":"2026-09-24T18:45:00Z","v":20640,"vw":3.362873},{"c":3.36,"h":3.36,"l":3.35,"n":85,"o":3.36,"t":"2026-09-24T19:00:00Z","v":26989,"vw":3.356533},{"c":3.355,"h":3.36,"l":3.35,"n":35,"o":3.36,"t":"2026-09-24T19:15:00Z","v":7708,"vw":3.3553},{"c":3.345,"h":3.36,"l":3.34,"n":85,"o":3.35,"t":"2026-09-24T19:30:00Z","v":28283,"vw":3.351218},{"c":3.34,"h":3.35,"l":3.33,"n":375,"o":3.345,"t":"2026-09-24T19:45:00Z","v":40508,"vw":3.34039},{"c":3.35,"h":3.35,"l":3.35,"n":11,"o":3.35,"t":"2026-09-24T20:00:00Z","v":13179,"vw":3.35},{"c":3.36,"h":3.36,"l":3.36,"n":3,"o":3.36,"t":"2026-09-25T11:45:00Z","v":415,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":3,"o":3.36,"t":"2026-09-25T12:00:00Z","v":264,"vw":3.36},{"c":3.33,"h":3.33,"l":3.33,"n":4,"o":3.33,"t":"2026-09-25T13:00:00Z","v":698,"vw":3.33},{"c":3.31,"h":3.34,"l":3.31,"n":148,"o":3.34,"t":"2026-09-25T13:30:00Z","v":50699,"vw":3.32063},{"c":3.315,"h":3.34,"l":3.3,"n":206,"o":3.316,"t":"2026-09-25T13:45:00Z","v":34383,"vw":3.316219},{"c":3.305,"h":3.32,"l":3.295,"n":277,"o":3.315,"t":"2026-09-25T14:00:00Z","v":37070,"vw":3.306119},{"c":3.315,"h":3.315,"l":3.31,"n":40,"o":3.31,"t":"2026-09-25T14:15:00Z","v":2322,"vw":3.312764},{"c":3.305,"h":3.315,"l":3.3007,"n":44,"o":3.3124,"t":"2026-09-25T14:30:00Z","v":6881,"vw":3.307463},{"c":3.295,"h":3.3099,"l":3.29,"n":128,"o":3.305,"t":"2026-09-25T14:45:00Z","v":27103,"vw":3.298397},{"c":3.305,"h":3.305,"l":3.295,"n":92,"o":3.3,"t":"2026-09-25T15:00:00Z","v":22111,"vw":3.300955},{"c":3.3,"h":3.305,"l":3.3,"n":67,"o":3.3,"t":"2026-09-25T15:15:00Z","v":3435,"vw":3.302426},{"c":3.295,"h":3.305,"l":3.295,"n":119,"o":3.301,"t":"2026-09-25T15:30:00Z","v":19349,"vw":3.298851},{"c":3.295,"h":3.2963,"l":3.295,"n":36,"o":3.295,"t":"2026-09-25T15:45:00Z","v":3353,"vw":3.295082},{"c":3.305,"h":3.31,"l":3.3,"n":114,"o":3.3,"t":"2026-09-25T16:00:00Z","v":11605,"vw":3.306967},{"c":3.305,"h":3.31,"l":3.295,"n":121,"o":3.305,"t":"2026-09-25T16:15:00Z","v":18714,"vw":3.302259},{"c":3.315,"h":3.315,"l":3.305,"n":34,"o":3.305,"t":"2026-09-25T16:30:00Z","v":4948,"vw":3.307615},{"c":3.305,"h":3.31,"l":3.3,"n":52,"o":3.31,"t":"2026-09-25T16:45:00Z","v":5909,"vw":3.307135},{"c":3.31,"h":3.31,"l":3.3001,"n":48,"o":3.3001,"t":"2026-09-25T17:00:00Z","v":11254,"vw":3.307346},{"c":3.31,"h":3.315,"l":3.31,"n":112,"o":3.31,"t":"2026-09-25T17:15:00Z","v":6837,"vw":3.311041},{"c":3.315,"h":3.315,"l":3.31,"n":21,"o":3.315,"t":"2026-09-25T17:30:00Z","v":1622,"vw":3.312713},{"c":3.315,"h":3.32,"l":3.315,"n":19,"o":3.32,"t":"2026-09-25T17:45:00Z","v":5530,"vw":3.318774},{"c":3.315,"h":3.3151,"l":3.31,"n":34,"o":3.3151,"t":"2026-09-25T18:00:00Z","v":12868,"vw":3.314538},{"c":3.315,"h":3.315,"l":3.31,"n":21,"o":3.315,"t":"2026-09-25T18:15:00Z","v":2643,"vw":3.314348},{"c":3.315,"h":3.315,"l":3.31,"n":24,"o":3.315,"t":"2026-09-25T18:30:00Z","v":2006,"vw":3.31328},{"c":3.315,"h":3.32,"l":3.31,"n":80,"o":3.311,"t":"2026-09-25T18:45:00Z","v":11229,"vw":3.314492},{"c":3.315,"h":3.3199,"l":3.315,"n":44,"o":3.315,"t":"2026-09-25T19:00:00Z","v":3689,"vw":3.316244},{"c":3.315,"h":3.32,"l":3.31,"n":28,"o":3.315,"t":"2026-09-25T19:15:00Z","v":3550,"vw":3.316407},{"c":3.325,"h":3.325,"l":3.315,"n":82,"o":3.315,"t":"2026-09-25T19:30:00Z","v":12405,"vw":3.318382},{"c":3.325,"h":3.33,"l":3.31,"n":245,"o":3.325,"t":"2026-09-25T19:45:00Z","v":30704,"vw":3.322035},{"c":3.32,"h":3.32,"l":3.32,"n":5,"o":3.32,"t":"2026-09-25T20:00:00Z","v":12885,"vw":3.32},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-09-25T21:30:00Z","v":252,"vw":3.38},{"c":3.32,"h":3.33,"l":3.32,"n":10,"o":3.33,"t":"2026-09-28T11:00:00Z","v":249,"vw":3.325556},{"c":3.3097,"h":3.3128,"l":3.3097,"n":3,"o":3.3128,"t":"2026-09-28T11:15:00Z","v":930,"vw":3.310733},{"c":3.32,"h":3.33,"l":3.32,"n":11,"o":3.32,"t":"2026-09-28T11:45:00Z","v":2263,"vw":3.322316},{"c":3.3296,"h":3.3296,"l":3.32,"n":3,"o":3.32,"t":"2026-09-28T12:00:00Z","v":981,"vw":3.324893},{"c":3.32,"h":3.3296,"l":3.32,"n":2,"o":3.3296,"t":"2026-09-28T13:15:00Z","v":600,"vw":3.328},{"c":3.305,"h":3.331,"l":3.2824,"n":246,"o":3.32,"t":"2026-09-28T13:30:00Z","v":47836,"vw":3.303715},{"c":3.315,"h":3.315,"l":3.305,"n":80,"o":3.305,"t":"2026-09-28T13:45:00Z","v":11264,"vw":3.313229},{"c":3.325,"h":3.33,"l":3.3199,"n":48,"o":3.3199,"t":"2026-09-28T14:00:00Z","v":7144,"vw":3.321404},{"c":3.315,"h":3.33,"l":3.31,"n":85,"o":3.325,"t":"2026-09-28T14:15:00Z","v":15007,"vw":3.316907},{"c":3.295,"h":3.32,"l":3.295,"n":71,"o":3.315,"t":"2026-09-28T14:30:00Z","v":17687,"vw":3.307259},{"c":3.275,"h":3.29,"l":3.275,"n":76,"o":3.29,"t":"2026-09-28T14:45:00Z","v":14389,"vw":3.283008},{"c":3.27,"h":3.28,"l":3.27,"n":65,"o":3.2764,"t":"2026-09-28T15:00:00Z","v":12131,"vw":3.274857},{"c":3.265,"h":3.27,"l":3.26,"n":56,"o":3.262,"t":"2026-09-28T15:15:00Z","v":12201,"vw":3.263561},{"c":3.265,"h":3.27,"l":3.26,"n":19,"o":3.26,"t":"2026-09-28T15:30:00Z","v":5196,"vw":3.264665},{"c":3.261,"h":3.275,"l":3.26,"n":94,"o":3.265,"t":"2026-09-28T15:45:00Z","v":22439,"vw":3.26844},{"c":3.2751,"h":3.28,"l":3.2685,"n":66,"o":3.27,"t":"2026-09-28T16:00:00Z","v":11902,"vw":3.272007},{"c":3.295,"h":3.3,"l":3.275,"n":115,"o":3.275,"t":"2026-09-28T16:15:00Z","v":29874,"vw":3.287256},{"c":3.295,"h":3.3,"l":3.29,"n":70,"o":3.295,"t":"2026-09-28T16:30:00Z","v":13519,"vw":3.295499},{"c":3.295,"h":3.3,"l":3.295,"n":40,"o":3.295,"t":"2026-09-28T16:45:00Z","v":3714,"vw":3.295651},{"c":3.305,"h":3.31,"l":3.295,"n":76,"o":3.295,"t":"2026-09-28T17:00:00Z","v":8744,"vw":3.300798},{"c":3.3091,"h":3.31,"l":3.3,"n":78,"o":3.305,"t":"2026-09-28T17:15:00Z","v":15451,"vw":3.303933},{"c":3.31,"h":3.31,"l":3.305,"n":18,"o":3.31,"t":"2026-09-28T17:30:00Z","v":1802,"vw":3.306729},{"c":3.315,"h":3.32,"l":3.31,"n":53,"o":3.31,"t":"2026-09-28T17:45:00Z","v":8751,"vw":3.311615},{"c":3.305,"h":3.3191,"l":3.3,"n":65,"o":3.315,"t":"2026-09-28T18:00:00Z","v":8825,"vw":3.310672},{"c":3.295,"h":3.305,"l":3.295,"n":32,"o":3.305,"t":"2026-09-28T18:15:00Z","v":4240,"vw":3.299451},{"c":3.305,"h":3.305,"l":3.295,"n":41,"o":3.295,"t":"2026-09-28T18:30:00Z","v":19388,"vw":3.296758},{"c":3.305,"h":3.305,"l":3.3,"n":31,"o":3.305,"t":"2026-09-28T18:45:00Z","v":3200,"vw":3.302978},{"c":3.305,"h":3.305,"l":3.3,"n":12,"o":3.305,"t":"2026-09-28T19:00:00Z","v":2065,"vw":3.304281},{"c":3.305,"h":3.31,"l":3.29,"n":101,"o":3.3,"t":"2026-09-28T19:15:00Z","v":38065,"vw":3.301324},{"c":3.305,"h":3.31,"l":3.3025,"n":61,"o":3.31,"t":"2026-09-28T19:30:00Z","v":9720,"vw":3.304785},{"c":3.295,"h":3.305,"l":3.285,"n":293,"o":3.305,"t":"2026-09-28T19:45:00Z","v":47789,"vw":3.294957},{"c":3.286,"h":3.29,"l":3.286,"n":6,"o":3.29,"t":"2026-09-28T20:00:00Z","v":7039,"vw":3.289849},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-09-28T23:15:00Z","v":1950,"vw":3.35},{"c":3.2993,"h":3.2993,"l":3.2993,"n":5,"o":3.2993,"t":"2026-09-28T23:30:00Z","v":349,"vw":3.2993},{"c":3.3,"h":3.3,"l":3.3,"n":5,"o":3.3,"t":"2026-09-29T11:00:00Z","v":331,"vw":3.3},{"c":3.35,"h":3.35,"l":3.3,"n":158,"o":3.3,"t":"2026-09-29T13:30:00Z","v":29465,"vw":3.321385},{"c":3.37,"h":3.39,"l":3.345,"n":278,"o":3.345,"t":"2026-09-29T13:45:00Z","v":52157,"vw":3.369052},{"c":3.38,"h":3.38,"l":3.37,"n":96,"o":3.37,"t":"2026-09-29T14:00:00Z","v":9842,"vw":3.376949},{"c":3.38,"h":3.38,"l":3.37,"n":108,"o":3.38,"t":"2026-09-29T14:15:00Z","v":31216,"vw":3.376673},{"c":3.3638,"h":3.38,"l":3.36,"n":339,"o":3.38,"t":"2026-09-29T14:30:00Z","v":55499,"vw":3.372864},{"c":3.37,"h":3.38,"l":3.365,"n":58,"o":3.37,"t":"2026-09-29T14:45:00Z","v":7558,"vw":3.370084},{"c":3.365,"h":3.37,"l":3.36,"n":28,"o":3.365,"t":"2026-09-29T15:00:00Z","v":2114,"vw":3.367456},{"c":3.35,"h":3.37,"l":3.35,"n":63,"o":3.37,"t":"2026-09-29T15:15:00Z","v":7834,"vw":3.359411},{"c":3.355,"h":3.36,"l":3.354,"n":30,"o":3.355,"t":"2026-09-29T15:30:00Z","v":10095,"vw":3.356253},{"c":3.35,"h":3.3551,"l":3.34,"n":80,"o":3.3551,"t":"2026-09-29T15:45:00Z","v":11873,"vw":3.347526},{"c":3.35,"h":3.35,"l":3.3401,"n":21,"o":3.345,"t":"2026-09-29T16:00:00Z","v":1633,"vw":3.344695},{"c":3.35,"h":3.35,"l":3.345,"n":17,"o":3.35,"t":"2026-09-29T16:15:00Z","v":1468,"vw":3.346786},{"c":3.345,"h":3.35,"l":3.345,"n":19,"o":3.35,"t":"2026-09-29T16:30:00Z","v":2268,"vw":3.346855},{"c":3.345,"h":3.35,"l":3.34,"n":11,"o":3.35,"t":"2026-09-29T16:45:00Z","v":893,"vw":3.344684},{"c":3.35,"h":3.35,"l":3.34,"n":32,"o":3.3499,"t":"2026-09-29T17:00:00Z","v":9534,"vw":3.34811},{"c":3.345,"h":3.35,"l":3.34,"n":21,"o":3.35,"t":"2026-09-29T17:15:00Z","v":1839,"vw":3.345162},{"c":3.345,"h":3.35,"l":3.34,"n":19,"o":3.35,"t":"2026-09-29T17:30:00Z","v":1572,"vw":3.342639},{"c":3.335,"h":3.35,"l":3.335,"n":36,"o":3.345,"t":"2026-09-29T17:45:00Z","v":4579,"vw":3.34271},{"c":3.335,"h":3.345,"l":3.335,"n":41,"o":3.335,"t":"2026-09-29T18:00:00Z","v":4209,"vw":3.340871},{"c":3.34,"h":3.34,"l":3.335,"n":34,"o":3.335,"t":"2026-09-29T18:15:00Z","v":4447,"vw":3.335123},{"c":3.336,"h":3.34,"l":3.3309,"n":19,"o":3.3313,"t":"2026-09-29T18:30:00Z","v":3542,"vw":3.333039},{"c":3.335,"h":3.34,"l":3.325,"n":108,"o":3.34,"t":"2026-09-29T18:45:00Z","v":18803,"vw":3.330095},{"c":3.34,"h":3.34,"l":3.33,"n":20,"o":3.33,"t":"2026-09-29T19:00:00Z","v":8743,"vw":3.334941},{"c":3.345,"h":3.35,"l":3.335,"n":42,"o":3.335,"t":"2026-09-29T19:15:00Z","v":4331,"vw":3.340354},{"c":3.36,"h":3.36,"l":3.345,"n":110,"o":3.345,"t":"2026-09-29T19:30:00Z","v":14312,"vw":3.354651},{"c":3.355,"h":3.36,"l":3.34,"n":431,"o":3.36,"t":"2026-09-29T19:45:00Z","v":78331,"vw":3.34926},{"c":3.34,"h":3.34,"l":3.34,"n":7,"o":3.34,"t":"2026-09-29T20:00:00Z","v":5768,"vw":3.34},{"c":3.37,"h":3.37,"l":3.36,"n":21,"o":3.36,"t":"2026-09-29T20:15:00Z","v":1970,"vw":3.36519},{"c":3.34,"h":3.34,"l":3.34,"n":5,"o":3.34,"t":"2026-09-30T08:15:00Z","v":199,"vw":3.34},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-30T11:30:00Z","v":100,"vw":3.4},{"c":3.36,"h":3.3799,"l":3.34,"n":164,"o":3.36,"t":"2026-09-30T13:30:00Z","v":25662,"vw":3.357566},{"c":3.365,"h":3.3699,"l":3.33,"n":228,"o":3.36,"t":"2026-09-30T13:45:00Z","v":30324,"vw":3.355404},{"c":3.355,"h":3.365,"l":3.35,"n":244,"o":3.365,"t":"2026-09-30T14:00:00Z","v":28592,"vw":3.355456},{"c":3.345,"h":3.37,"l":3.345,"n":135,"o":3.35,"t":"2026-09-30T14:15:00Z","v":12125,"vw":3.358506},{"c":3.34,"h":3.345,"l":3.335,"n":77,"o":3.345,"t":"2026-09-30T14:30:00Z","v":10288,"vw":3.339171},{"c":3.345,"h":3.35,"l":3.34,"n":62,"o":3.34,"t":"2026-09-30T14:45:00Z","v":8697,"vw":3.34198},{"c":3.34,"h":3.345,"l":3.34,"n":18,"o":3.345,"t":"2026-09-30T15:00:00Z","v":1793,"vw":3.344075},{"c":3.355,"h":3.355,"l":3.35,"n":44,"o":3.35,"t":"2026-09-30T15:15:00Z","v":6717,"vw":3.352693},{"c":3.355,"h":3.36,"l":3.35,"n":43,"o":3.355,"t":"2026-09-30T15:30:00Z","v":26507,"vw":3.358589},{"c":3.35,"h":3.355,"l":3.35,"n":148,"o":3.355,"t":"2026-09-30T15:45:00Z","v":21350,"vw":3.35098},{"c":3.355,"h":3.355,"l":3.355,"n":8,"o":3.355,"t":"2026-09-30T16:00:00Z","v":1328,"vw":3.355},{"c":3.365,"h":3.365,"l":3.3509,"n":59,"o":3.3509,"t":"2026-09-30T16:15:00Z","v":6499,"vw":3.361765},{"c":3.365,"h":3.37,"l":3.36,"n":61,"o":3.365,"t":"2026-09-30T16:30:00Z","v":15312,"vw":3.365358},{"c":3.355,"h":3.37,"l":3.355,"n":58,"o":3.3614,"t":"2026-09-30T16:45:00Z","v":30799,"vw":3.362804},{"c":3.34,"h":3.36,"l":3.34,"n":179,"o":3.355,"t":"2026-09-30T17:00:00Z","v":61377,"vw":3.349057},{"c":3.32,"h":3.34,"l":3.32,"n":78,"o":3.34,"t":"2026-09-30T17:15:00Z","v":22153,"vw":3.327034},{"c":3.315,"h":3.325,"l":3.31,"n":139,"o":3.315,"t":"2026-09-30T17:30:00Z","v":34216,"vw":3.320039},{"c":3.315,"h":3.315,"l":3.31,"n":63,"o":3.315,"t":"2026-09-30T17:45:00Z","v":6662,"vw":3.311807},{"c":3.305,"h":3.315,"l":3.3,"n":103,"o":3.315,"t":"2026-09-30T18:00:00Z","v":19968,"vw":3.302809},{"c":3.295,"h":3.305,"l":3.29,"n":94,"o":3.305,"t":"2026-09-30T18:15:00Z","v":15245,"vw":3.296119},{"c":3.305,"h":3.31,"l":3.295,"n":112,"o":3.3,"t":"2026-09-30T18:30:00Z","v":17811,"vw":3.302683},{"c":3.315,"h":3.315,"l":3.3038,"n":183,"o":3.305,"t":"2026-09-30T18:45:00Z","v":45395,"vw":3.309656},{"c":3.315,"h":3.315,"l":3.31,"n":165,"o":3.315,"t":"2026-09-30T19:00:00Z","v":25408,"vw":3.314875},{"c":3.305,"h":3.315,"l":3.3,"n":222,"o":3.315,"t":"2026-09-30T19:15:00Z","v":100285,"vw":3.305453},{"c":3.295,"h":3.31,"l":3.2907,"n":156,"o":3.305,"t":"2026-09-30T19:30:00Z","v":37502,"vw":3.2985},{"c":3.285,"h":3.3,"l":3.28,"n":455,"o":3.295,"t":"2026-09-30T19:45:00Z","v":51850,"vw":3.289279},{"c":3.3,"h":3.3,"l":3.3,"n":9,"o":3.3,"t":"2026-09-30T20:00:00Z","v":24968,"vw":3.3},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-10-01T12:00:00Z","v":1000,"vw":3.28},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-01T12:15:00Z","v":101,"vw":3.3},{"c":3.315,"h":3.32,"l":3.285,"n":156,"o":3.3,"t":"2026-10-01T13:30:00Z","v":63589,"vw":3.301576},{"c":3.31,"h":3.33,"l":3.3,"n":231,"o":3.31,"t":"2026-10-01T13:45:00Z","v":36465,"vw":3.314621},{"c":3.315,"h":3.32,"l":3.305,"n":139,"o":3.31,"t":"2026-10-01T14:00:00Z","v":13830,"vw":3.309933},{"c":3.31,"h":3.32,"l":3.31,"n":103,"o":3.315,"t":"2026-10-01T14:15:00Z","v":44444,"vw":3.318505},{"c":3.315,"h":3.32,"l":3.315,"n":55,"o":3.32,"t":"2026-10-01T14:30:00Z","v":5841,"vw":3.316648},{"c":3.305,"h":3.32,"l":3.3,"n":88,"o":3.315,"t":"2026-10-01T14:45:00Z","v":10942,"vw":3.310129},{"c":3.295,"h":3.3,"l":3.29,"n":92,"o":3.3,"t":"2026-10-01T15:00:00Z","v":23341,"vw":3.293843},{"c":3.295,"h":3.3,"l":3.2901,"n":44,"o":3.295,"t":"2026-10-01T15:15:00Z","v":12072,"vw":3.293091},{"c":3.3,"h":3.31,"l":3.295,"n":75,"o":3.295,"t":"2026-10-01T15:30:00Z","v":18860,"vw":3.301165},{"c":3.3,"h":3.31,"l":3.295,"n":76,"o":3.3,"t":"2026-10-01T15:45:00Z","v":27101,"vw":3.300892},{"c":3.295,"h":3.3,"l":3.29,"n":26,"o":3.295,"t":"2026-10-01T16:00:00Z","v":4510,"vw":3.294672},{"c":3.305,"h":3.305,"l":3.295,"n":66,"o":3.3,"t":"2026-10-01T16:15:00Z","v":11048,"vw":3.299907},{"c":3.325,"h":3.33,"l":3.3013,"n":73,"o":3.3013,"t":"2026-10-01T16:30:00Z","v":14006,"vw":3.31802},{"c":3.315,"h":3.3287,"l":3.315,"n":96,"o":3.325,"t":"2026-10-01T16:45:00Z","v":17021,"vw":3.320695},{"c":3.325,"h":3.325,"l":3.32,"n":102,"o":3.32,"t":"2026-10-01T17:00:00Z","v":13949,"vw":3.322905},{"c":3.325,"h":3.34,"l":3.325,"n":88,"o":3.325,"t":"2026-10-01T17:15:00Z","v":21598,"vw":3.328242},{"c":3.335,"h":3.335,"l":3.325,"n":44,"o":3.325,"t":"2026-10-01T17:30:00Z","v":9183,"vw":3.329543},{"c":3.335,"h":3.34,"l":3.33,"n":39,"o":3.335,"t":"2026-10-01T17:45:00Z","v":11661,"vw":3.337192},{"c":3.345,"h":3.345,"l":3.33,"n":53,"o":3.335,"t":"2026-10-01T18:00:00Z","v":15309,"vw":3.337656},{"c":3.335,"h":3.345,"l":3.335,"n":51,"o":3.345,"t":"2026-10-01T18:15:00Z","v":16163,"vw":3.33969},{"c":3.345,"h":3.35,"l":3.335,"n":82,"o":3.335,"t":"2026-10-01T18:30:00Z","v":24275,"vw":3.340867},{"c":3.345,"h":3.35,"l":3.345,"n":107,"o":3.345,"t":"2026-10-01T18:45:00Z","v":22736,"vw":3.345818},{"c":3.335,"h":3.35,"l":3.335,"n":63,"o":3.345,"t":"2026-10-01T19:00:00Z","v":14445,"vw":3.338801},{"c":3.335,"h":3.34,"l":3.3343,"n":43,"o":3.335,"t":"2026-10-01T19:15:00Z","v":7202,"vw":3.336101},{"c":3.335,"h":3.34,"l":3.33,"n":309,"o":3.33,"t":"2026-10-01T19:30:00Z","v":79255,"vw":3.33339},{"c":3.32,"h":3.34,"l":3.32,"n":432,"o":3.335,"t":"2026-10-01T19:45:00Z","v":64957,"vw":3.329975},{"c":3.32,"h":3.32,"l":3.32,"n":7,"o":3.32,"t":"2026-10-01T20:00:00Z","v":24338,"vw":3.32},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-01T23:30:00Z","v":100,"vw":3.36},{"c":3.3301,"h":3.3301,"l":3.3301,"n":1,"o":3.3301,"t":"2026-10-02T11:30:00Z","v":121,"vw":3.3301},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-10-02T12:00:00Z","v":501,"vw":3.33},{"c":3.35,"h":3.35,"l":3.35,"n":7,"o":3.35,"t":"2026-10-02T12:15:00Z","v":816,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-02T12:45:00Z","v":100,"vw":3.35},{"c":3.325,"h":3.37,"l":3.325,"n":129,"o":3.35,"t":"2026-10-02T13:30:00Z","v":24845,"vw":3.35093},{"c":3.31,"h":3.33,"l":3.31,"n":50,"o":3.325,"t":"2026-10-02T13:45:00Z","v":11324,"vw":3.325396},{"c":3.3098,"h":3.31,"l":3.3,"n":134,"o":3.31,"t":"2026-10-02T14:00:00Z","v":24285,"vw":3.307955},{"c":3.32,"h":3.32,"l":3.305,"n":144,"o":3.305,"t":"2026-10-02T14:15:00Z","v":29966,"vw":3.313432},{"c":3.345,"h":3.345,"l":3.315,"n":141,"o":3.315,"t":"2026-10-02T14:30:00Z","v":18711,"vw":3.330785},{"c":3.325,"h":3.3492,"l":3.325,"n":80,"o":3.345,"t":"2026-10-02T14:45:00Z","v":13098,"vw":3.340619},{"c":3.305,"h":3.33,"l":3.305,"n":83,"o":3.325,"t":"2026-10-02T15:00:00Z","v":16109,"vw":3.315178},{"c":3.285,"h":3.3099,"l":3.285,"n":94,"o":3.305,"t":"2026-10-02T15:15:00Z","v":15852,"vw":3.293495},{"c":3.28,"h":3.2899,"l":3.28,"n":42,"o":3.2889,"t":"2026-10-02T15:30:00Z","v":8255,"vw":3.283883},{"c":3.275,"h":3.29,"l":3.275,"n":77,"o":3.29,"t":"2026-10-02T15:45:00Z","v":10665,"vw":3.279512},{"c":3.285,"h":3.29,"l":3.275,"n":72,"o":3.2797,"t":"2026-10-02T16:00:00Z","v":6106,"vw":3.280669},{"c":3.285,"h":3.3,"l":3.28,"n":93,"o":3.2848,"t":"2026-10-02T16:15:00Z","v":25798,"vw":3.289638},{"c":3.281,"h":3.2892,"l":3.28,"n":44,"o":3.2801,"t":"2026-10-02T16:30:00Z","v":8029,"vw":3.284208},{"c":3.29,"h":3.3,"l":3.29,"n":29,"o":3.29,"t":"2026-10-02T16:45:00Z","v":4399,"vw":3.292615},{"c":3.285,"h":3.29,"l":3.28,"n":25,"o":3.29,"t":"2026-10-02T17:00:00Z","v":6098,"vw":3.283148},{"c":3.275,"h":3.2899,"l":3.275,"n":81,"o":3.2899,"t":"2026-10-02T17:15:00Z","v":21229,"vw":3.280649},{"c":3.275,"h":3.2785,"l":3.275,"n":15,"o":3.275,"t":"2026-10-02T17:30:00Z","v":4369,"vw":3.275083},{"c":3.29,"h":3.29,"l":3.275,"n":92,"o":3.2792,"t":"2026-10-02T17:45:00Z","v":15534,"vw":3.281819},{"c":3.29,"h":3.3,"l":3.28,"n":82,"o":3.29,"t":"2026-10-02T18:00:00Z","v":16532,"vw":3.29331},{"c":3.2811,"h":3.295,"l":3.28,"n":41,"o":3.295,"t":"2026-10-02T18:15:00Z","v":6018,"vw":3.28945},{"c":3.29,"h":3.29,"l":3.28,"n":60,"o":3.28,"t":"2026-10-02T18:30:00Z","v":6294,"vw":3.288461},{"c":3.285,"h":3.2883,"l":3.28,"n":39,"o":3.2868,"t":"2026-10-02T18:45:00Z","v":4277,"vw":3.285342},{"c":3.285,"h":3.285,"l":3.285,"n":28,"o":3.285,"t":"2026-10-02T19:00:00Z","v":5872,"vw":3.285},{"c":3.285,"h":3.2891,"l":3.28,"n":37,"o":3.2891,"t":"2026-10-02T19:15:00Z","v":4544,"vw":3.284616},{"c":3.275,"h":3.2889,"l":3.275,"n":96,"o":3.285,"t":"2026-10-02T19:30:00Z","v":10128,"vw":3.280843},{"c":3.27,"h":3.275,"l":3.25,"n":651,"o":3.2701,"t":"2026-10-02T19:45:00Z","v":98960,"vw":3.25789},{"c":3.25,"h":3.25,"l":3.25,"n":10,"o":3.25,"t":"2026-10-02T20:00:00Z","v":20044,"vw":3.25},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-10-02T20:15:00Z","v":286,"vw":3.33},{"c":3.25,"h":3.3131,"l":3.25,"n":2,"o":3.3131,"t":"2026-10-02T20:30:00Z","v":923,"vw":3.265382},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-02T21:00:00Z","v":260,"vw":3.29},{"c":3.3036,"h":3.3036,"l":3.3036,"n":1,"o":3.3036,"t":"2026-10-05T11:30:00Z","v":250,"vw":3.3036},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-05T12:00:00Z","v":190,"vw":3.32},{"c":3.29,"h":3.29,"l":3.285,"n":8,"o":3.285,"t":"2026-10-05T12:15:00Z","v":444,"vw":3.286678},{"c":3.3035,"h":3.3035,"l":3.3035,"n":1,"o":3.3035,"t":"2026-10-05T12:45:00Z","v":200,"vw":3.3035},{"c":3.285,"h":3.29,"l":3.25,"n":231,"o":3.27,"t":"2026-10-05T13:30:00Z","v":57854,"vw":3.271057},{"c":3.26,"h":3.29,"l":3.2524,"n":198,"o":3.28,"t":"2026-10-05T13:45:00Z","v":35230,"vw":3.276885},{"c":3.2711,"h":3.28,"l":3.265,"n":63,"o":3.27,"t":"2026-10-05T14:00:00Z","v":16241,"vw":3.273735},{"c":3.265,"h":3.275,"l":3.26,"n":54,"o":3.27,"t":"2026-10-05T14:15:00Z","v":11468,"vw":3.268976},{"c":3.2701,"h":3.2701,"l":3.25,"n":112,"o":3.26,"t":"2026-10-05T14:30:00Z","v":34592,"vw":3.261296},{"c":3.28,"h":3.28,"l":3.265,"n":79,"o":3.275,"t":"2026-10-05T14:45:00Z","v":48122,"vw":3.270848},{"c":3.265,"h":3.28,"l":3.265,"n":107,"o":3.2791,"t":"2026-10-05T15:00:00Z","v":26690,"vw":3.271374},{"c":3.26,"h":3.2691,"l":3.255,"n":96,"o":3.265,"t":"2026-10-05T15:15:00Z","v":22591,"vw":3.260554},{"c":3.265,"h":3.265,"l":3.255,"n":67,"o":3.26,"t":"2026-10-05T15:30:00Z","v":32509,"vw":3.260784},{"c":3.27,"h":3.275,"l":3.265,"n":35,"o":3.2658,"t":"2026-10-05T15:45:00Z","v":11393,"vw":3.269982},{"c":3.265,"h":3.28,"l":3.265,"n":61,"o":3.275,"t":"2026-10-05T16:00:00Z","v":15985,"vw":3.270105},{"c":3.27,"h":3.27,"l":3.26,"n":21,"o":3.265,"t":"2026-10-05T16:15:00Z","v":4196,"vw":3.264754},{"c":3.2693,"h":3.27,"l":3.265,"n":11,"o":3.265,"t":"2026-10-05T16:30:00Z","v":2377,"vw":3.265512},{"c":3.2685,"h":3.27,"l":3.26,"n":17,"o":3.2685,"t":"2026-10-05T16:45:00Z","v":1778,"vw":3.265803},{"c":3.275,"h":3.275,"l":3.265,"n":70,"o":3.265,"t":"2026-10-05T17:00:00Z","v":12425,"vw":3.27049},{"c":3.26,"h":3.275,"l":3.26,"n":82,"o":3.275,"t":"2026-10-05T17:15:00Z","v":17334,"vw":3.266391},{"c":3.27,"h":3.27,"l":3.26,"n":13,"o":3.26,"t":"2026-10-05T17:30:00Z","v":903,"vw":3.264304},{"c":3.26,"h":3.2691,"l":3.26,"n":19,"o":3.265,"t":"2026-10-05T17:45:00Z","v":6827,"vw":3.261257},{"c":3.2585,"h":3.265,"l":3.255,"n":50,"o":3.265,"t":"2026-10-05T18:00:00Z","v":11750,"vw":3.2599},{"c":3.2591,"h":3.2612,"l":3.255,"n":46,"o":3.26,"t":"2026-10-05T18:15:00Z","v":10330,"vw":3.259737},{"c":3.2587,"h":3.2599,"l":3.25,"n":23,"o":3.255,"t":"2026-10-05T18:30:00Z","v":5943,"vw":3.255013},{"c":3.26,"h":3.26,"l":3.255,"n":31,"o":3.255,"t":"2026-10-05T18:45:00Z","v":6450,"vw":3.255186},{"c":3.255,"h":3.26,"l":3.2509,"n":78,"o":3.26,"t":"2026-10-05T19:00:00Z","v":16326,"vw":3.256061},{"c":3.2499,"h":3.26,"l":3.24,"n":204,"o":3.25,"t":"2026-10-05T19:15:00Z","v":98450,"vw":3.24975},{"c":3.24,"h":3.24,"l":3.23,"n":116,"o":3.24,"t":"2026-10-05T19:30:00Z","v":30552,"vw":3.2333},{"c":3.23,"h":3.2399,"l":3.22,"n":293,"o":3.235,"t":"2026-10-05T19:45:00Z","v":42439,"vw":3.230896},{"c":3.23,"h":3.23,"l":3.23,"n":8,"o":3.23,"t":"2026-10-05T20:00:00Z","v":18037,"vw":3.23},{"c":3.27,"h":3.27,"l":3.27,"n":3,"o":3.27,"t":"2026-10-06T08:15:00Z","v":228,"vw":3.27},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-06T11:15:00Z","v":100,"vw":3.25},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-06T12:00:00Z","v":332,"vw":3.27},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-06T12:30:00Z","v":1000,"vw":3.31},{"c":3.25,"h":3.25,"l":3.25,"n":5,"o":3.25,"t":"2026-10-06T13:15:00Z","v":6692,"vw":3.25},{"c":3.235,"h":3.25,"l":3.215,"n":185,"o":3.25,"t":"2026-10-06T13:30:00Z","v":57150,"vw":3.234302},{"c":3.24,"h":3.24,"l":3.225,"n":96,"o":3.23,"t":"2026-10-06T13:45:00Z","v":26002,"vw":3.231756},{"c":3.24,"h":3.245,"l":3.23,"n":74,"o":3.235,"t":"2026-10-06T14:00:00Z","v":30125,"vw":3.237694},{"c":3.23,"h":3.235,"l":3.225,"n":52,"o":3.235,"t":"2026-10-06T14:15:00Z","v":15221,"vw":3.230268},{"c":3.2491,"h":3.25,"l":3.23,"n":69,"o":3.23,"t":"2026-10-06T14:30:00Z","v":13728,"vw":3.241049},{"c":3.24,"h":3.2469,"l":3.24,"n":21,"o":3.245,"t":"2026-10-06T14:45:00Z","v":2288,"vw":3.243124},{"c":3.245,"h":3.25,"l":3.24,"n":31,"o":3.2401,"t":"2026-10-06T15:00:00Z","v":9884,"vw":3.244754},{"c":3.245,"h":3.2488,"l":3.24,"n":30,"o":3.2448,"t":"2026-10-06T15:15:00Z","v":3977,"vw":3.244387},{"c":3.245,"h":3.25,"l":3.245,"n":24,"o":3.245,"t":"2026-10-06T15:30:00Z","v":2614,"vw":3.246054},{"c":3.25,"h":3.26,"l":3.2499,"n":75,"o":3.2499,"t":"2026-10-06T15:45:00Z","v":25397,"vw":3.252013},{"c":3.255,"h":3.255,"l":3.25,"n":27,"o":3.255,"t":"2026-10-06T16:00:00Z","v":4896,"vw":3.254299},{"c":3.2461,"h":3.25,"l":3.2409,"n":41,"o":3.25,"t":"2026-10-06T16:15:00Z","v":9712,"vw":3.248857},{"c":3.255,"h":3.2565,"l":3.245,"n":31,"o":3.245,"t":"2026-10-06T16:30:00Z","v":10823,"vw":3.250612},{"c":3.255,"h":3.255,"l":3.25,"n":22,"o":3.255,"t":"2026-10-06T16:45:00Z","v":7967,"vw":3.25449},{"c":3.25,"h":3.2599,"l":3.25,"n":37,"o":3.255,"t":"2026-10-06T17:00:00Z","v":10704,"vw":3.254194},{"c":3.23,"h":3.25,"l":3.23,"n":128,"o":3.25,"t":"2026-10-06T17:15:00Z","v":22770,"vw":3.241605},{"c":3.235,"h":3.24,"l":3.23,"n":26,"o":3.23,"t":"2026-10-06T17:30:00Z","v":2146,"vw":3.236327},{"c":3.235,"h":3.235,"l":3.23,"n":19,"o":3.235,"t":"2026-10-06T17:45:00Z","v":3069,"vw":3.232833},{"c":3.23,"h":3.2395,"l":3.23,"n":30,"o":3.2309,"t":"2026-10-06T18:00:00Z","v":7870,"vw":3.237202},{"c":3.23,"h":3.2391,"l":3.225,"n":59,"o":3.2391,"t":"2026-10-06T18:15:00Z","v":13461,"vw":3.230662},{"c":3.235,"h":3.235,"l":3.235,"n":2,"o":3.235,"t":"2026-10-06T18:30:00Z","v":196,"vw":3.235},{"c":3.23,"h":3.235,"l":3.23,"n":5,"o":3.235,"t":"2026-10-06T18:45:00Z","v":1357,"vw":3.234552},{"c":3.235,"h":3.2399,"l":3.2315,"n":21,"o":3.235,"t":"2026-10-06T19:00:00Z","v":11884,"vw":3.235139},{"c":3.22,"h":3.23,"l":3.22,"n":44,"o":3.23,"t":"2026-10-06T19:15:00Z","v":10313,"vw":3.225008},{"c":3.2153,"h":3.22,"l":3.2101,"n":98,"o":3.22,"t":"2026-10-06T19:30:00Z","v":23056,"vw":3.215825},{"c":3.21,"h":3.22,"l":3.21,"n":331,"o":3.21,"t":"2026-10-06T19:45:00Z","v":53615,"vw":3.212148},{"c":3.21,"h":3.21,"l":3.21,"n":7,"o":3.21,"t":"2026-10-06T20:00:00Z","v":10728,"vw":3.21},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-06T20:30:00Z","v":455,"vw":3.21},{"c":3.2239,"h":3.2239,"l":3.2239,"n":1,"o":3.2239,"t":"2026-10-07T12:15:00Z","v":922,"vw":3.2239},{"c":3.17,"h":3.225,"l":3.15,"n":357,"o":3.21,"t":"2026-10-07T13:30:00Z","v":58914,"vw":3.17733},{"c":3.1704,"h":3.1704,"l":3.16,"n":34,"o":3.17,"t":"2026-10-07T13:45:00Z","v":2117,"vw":3.168608},{"c":3.165,"h":3.1799,"l":3.16,"n":40,"o":3.165,"t":"2026-10-07T14:00:00Z","v":4898,"vw":3.168523},{"c":3.15,"h":3.1698,"l":3.15,"n":102,"o":3.162,"t":"2026-10-07T14:15:00Z","v":23077,"vw":3.161048},{"c":3.155,"h":3.1599,"l":3.15,"n":48,"o":3.15,"t":"2026-10-07T14:30:00Z","v":9310,"vw":3.156988},{"c":3.16,"h":3.165,"l":3.15,"n":68,"o":3.1514,"t":"2026-10-07T14:45:00Z","v":14684,"vw":3.158518},{"c":3.16,"h":3.165,"l":3.16,"n":56,"o":3.165,"t":"2026-10-07T15:00:00Z","v":18128,"vw":3.163201},{"c":3.165,"h":3.17,"l":3.1505,"n":115,"o":3.17,"t":"2026-10-07T15:15:00Z","v":76762,"vw":3.160197},{"c":3.1586,"h":3.17,"l":3.155,"n":120,"o":3.16,"t":"2026-10-07T15:30:00Z","v":30819,"vw":3.160923},{"c":3.165,"h":3.1686,"l":3.155,"n":57,"o":3.16,"t":"2026-10-07T15:45:00Z","v":16839,"vw":3.163406},{"c":3.165,"h":3.17,"l":3.16,"n":27,"o":3.165,"t":"2026-10-07T16:00:00Z","v":16500,"vw":3.164938},{"c":3.17,"h":3.17,"l":3.16,"n":41,"o":3.16,"t":"2026-10-07T16:15:00Z","v":5955,"vw":3.167519},{"c":3.16,"h":3.175,"l":3.16,"n":67,"o":3.175,"t":"2026-10-07T16:30:00Z","v":12922,"vw":3.164777},{"c":3.165,"h":3.1687,"l":3.16,"n":15,"o":3.16,"t":"2026-10-07T16:45:00Z","v":4390,"vw":3.165593},{"c":3.175,"h":3.175,"l":3.165,"n":32,"o":3.17,"t":"2026-10-07T17:00:00Z","v":7230,"vw":3.168398},{"c":3.17,"h":3.175,"l":3.17,"n":4,"o":3.175,"t":"2026-10-07T17:15:00Z","v":3356,"vw":3.174851},{"c":3.17,"h":3.17,"l":3.17,"n":6,"o":3.17,"t":"2026-10-07T17:30:00Z","v":1391,"vw":3.17},{"c":3.18,"h":3.1877,"l":3.175,"n":54,"o":3.175,"t":"2026-10-07T17:45:00Z","v":8684,"vw":3.179626},{"c":3.18,"h":3.18,"l":3.175,"n":29,"o":3.175,"t":"2026-10-07T18:00:00Z","v":11855,"vw":3.179293},{"c":3.18,"h":3.18,"l":3.175,"n":32,"o":3.175,"t":"2026-10-07T18:15:00Z","v":7237,"vw":3.179361},{"c":3.185,"h":3.185,"l":3.185,"n":11,"o":3.185,"t":"2026-10-07T18:30:00Z","v":683,"vw":3.185},{"c":3.2,"h":3.2,"l":3.1888,"n":37,"o":3.1892,"t":"2026-10-07T18:45:00Z","v":10844,"vw":3.193332},{"c":3.1901,"h":3.196,"l":3.19,"n":41,"o":3.195,"t":"2026-10-07T19:00:00Z","v":9289,"vw":3.192189},{"c":3.19,"h":3.2,"l":3.19,"n":16,"o":3.2,"t":"2026-10-07T19:15:00Z","v":4769,"vw":3.194378},{"c":3.185,"h":3.195,"l":3.18,"n":41,"o":3.195,"t":"2026-10-07T19:30:00Z","v":13830,"vw":3.188158},{"c":3.2,"h":3.21,"l":3.18,"n":382,"o":3.185,"t":"2026-10-07T19:45:00Z","v":97402,"vw":3.193286},{"c":3.18,"h":3.18,"l":3.18,"n":9,"o":3.18,"t":"2026-10-07T20:00:00Z","v":6792,"vw":3.18},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-07T20:15:00Z","v":100,"vw":3.18},{"c":3.1699,"h":3.1699,"l":3.1699,"n":1,"o":3.1699,"t":"2026-10-07T20:30:00Z","v":150,"vw":3.1699},{"c":3.2,"h":3.2,"l":3.1508,"n":6,"o":3.1508,"t":"2026-10-08T11:00:00Z","v":1300,"vw":3.188725},{"c":3.23,"h":3.23,"l":3.16,"n":76,"o":3.19,"t":"2026-10-08T13:30:00Z","v":29870,"vw":3.199059},{"c":3.225,"h":3.24,"l":3.2101,"n":47,"o":3.2101,"t":"2026-10-08T13:45:00Z","v":17524,"vw":3.226657},{"c":3.215,"h":3.23,"l":3.21,"n":64,"o":3.225,"t":"2026-10-08T14:00:00Z","v":18018,"vw":3.224883},{"c":3.21,"h":3.215,"l":3.2,"n":40,"o":3.215,"t":"2026-10-08T14:15:00Z","v":2251,"vw":3.206939},{"c":3.2,"h":3.215,"l":3.2,"n":50,"o":3.2087,"t":"2026-10-08T14:30:00Z","v":10636,"vw":3.210573},{"c":3.205,"h":3.21,"l":3.205,"n":26,"o":3.205,"t":"2026-10-08T14:45:00Z","v":2587,"vw":3.205423},{"c":3.2,"h":3.21,"l":3.2,"n":17,"o":3.2,"t":"2026-10-08T15:00:00Z","v":2098,"vw":3.207765},{"c":3.1812,"h":3.2099,"l":3.18,"n":126,"o":3.2099,"t":"2026-10-08T15:15:00Z","v":23183,"vw":3.194495},{"c":3.18,"h":3.19,"l":3.18,"n":48,"o":3.18,"t":"2026-10-08T15:30:00Z","v":4238,"vw":3.184651},{"c":3.19,"h":3.195,"l":3.185,"n":65,"o":3.185,"t":"2026-10-08T15:45:00Z","v":8304,"vw":3.189302},{"c":3.2012,"h":3.205,"l":3.19,"n":51,"o":3.195,"t":"2026-10-08T16:00:00Z","v":16128,"vw":3.196082},{"c":3.205,"h":3.2192,"l":3.2001,"n":75,"o":3.2012,"t":"2026-10-08T16:15:00Z","v":16555,"vw":3.208715},{"c":3.195,"h":3.205,"l":3.195,"n":85,"o":3.205,"t":"2026-10-08T16:30:00Z","v":9849,"vw":3.199566},{"c":3.205,"h":3.205,"l":3.1905,"n":55,"o":3.195,"t":"2026-10-08T16:45:00Z","v":18858,"vw":3.195315},{"c":3.205,"h":3.21,"l":3.19,"n":117,"o":3.205,"t":"2026-10-08T17:00:00Z","v":17121,"vw":3.198591},{"c":3.205,"h":3.21,"l":3.195,"n":108,"o":3.205,"t":"2026-10-08T17:15:00Z","v":14612,"vw":3.20267},{"c":3.2212,"h":3.225,"l":3.21,"n":49,"o":3.21,"t":"2026-10-08T17:30:00Z","v":8054,"vw":3.219403},{"c":3.215,"h":3.225,"l":3.21,"n":39,"o":3.225,"t":"2026-10-08T17:45:00Z","v":5055,"vw":3.220642},{"c":3.215,"h":3.215,"l":3.21,"n":25,"o":3.215,"t":"2026-10-08T18:00:00Z","v":1487,"vw":3.214021},{"c":3.215,"h":3.22,"l":3.21,"n":16,"o":3.215,"t":"2026-10-08T18:15:00Z","v":5208,"vw":3.215076},{"c":3.215,"h":3.22,"l":3.215,"n":19,"o":3.215,"t":"2026-10-08T18:30:00Z","v":2757,"vw":3.217417},{"c":3.2285,"h":3.2285,"l":3.215,"n":65,"o":3.215,"t":"2026-10-08T18:45:00Z","v":5549,"vw":3.217268},{"c":3.22,"h":3.225,"l":3.215,"n":38,"o":3.225,"t":"2026-10-08T19:00:00Z","v":4728,"vw":3.219769},{"c":3.225,"h":3.225,"l":3.22,"n":20,"o":3.225,"t":"2026-10-08T19:15:00Z","v":1021,"vw":3.224286},{"c":3.23,"h":3.23,"l":3.22,"n":16,"o":3.2232,"t":"2026-10-08T19:30:00Z","v":1113,"vw":3.224139},{"c":3.22,"h":3.235,"l":3.21,"n":282,"o":3.23,"t":"2026-10-08T19:45:00Z","v":39159,"vw":3.22216},{"c":3.21,"h":3.21,"l":3.21,"n":13,"o":3.21,"t":"2026-10-08T20:00:00Z","v":15309,"vw":3.21},{"c":3.23,"h":3.23,"l":3.23,"n":7,"o":3.23,"t":"2026-10-09T11:15:00Z","v":262,"vw":3.23},{"c":3.19,"h":3.2027,"l":3.19,"n":11,"o":3.19,"t":"2026-10-09T11:45:00Z","v":3001,"vw":3.195083},{"c":3.21,"h":3.23,"l":3.195,"n":135,"o":3.21,"t":"2026-10-09T13:30:00Z","v":19772,"vw":3.209293},{"c":3.21,"h":3.21,"l":3.2,"n":53,"o":3.21,"t":"2026-10-09T13:45:00Z","v":7137,"vw":3.207134},{"c":3.195,"h":3.21,"l":3.19,"n":89,"o":3.21,"t":"2026-10-09T14:00:00Z","v":11984,"vw":3.195138},{"c":3.2,"h":3.205,"l":3.194,"n":86,"o":3.1993,"t":"2026-10-09T14:15:00Z","v":8836,"vw":3.199471},{"c":3.175,"h":3.195,"l":3.165,"n":197,"o":3.1912,"t":"2026-10-09T14:30:00Z","v":34059,"vw":3.174421},{"c":3.17,"h":3.185,"l":3.17,"n":71,"o":3.1789,"t":"2026-10-09T14:45:00Z","v":23928,"vw":3.179781},{"c":3.18,"h":3.18,"l":3.17,"n":68,"o":3.175,"t":"2026-10-09T15:00:00Z","v":5849,"vw":3.176549},{"c":3.16,"h":3.185,"l":3.16,"n":159,"o":3.18,"t":"2026-10-09T15:15:00Z","v":34143,"vw":3.173589},{"c":3.145,"h":3.17,"l":3.14,"n":210,"o":3.17,"t":"2026-10-09T15:30:00Z","v":63717,"vw":3.155267},{"c":3.16,"h":3.16,"l":3.14,"n":107,"o":3.145,"t":"2026-10-09T15:45:00Z","v":47888,"vw":3.149147},{"c":3.155,"h":3.17,"l":3.155,"n":90,"o":3.16,"t":"2026-10-09T16:00:00Z","v":17117,"vw":3.164004},{"c":3.165,"h":3.17,"l":3.155,"n":60,"o":3.155,"t":"2026-10-09T16:15:00Z","v":8861,"vw":3.16272},{"c":3.165,"h":3.17,"l":3.16,"n":33,"o":3.1666,"t":"2026-10-09T16:30:00Z","v":8910,"vw":3.166292},{"c":3.175,"h":3.18,"l":3.165,"n":58,"o":3.165,"t":"2026-10-09T16:45:00Z","v":26976,"vw":3.168926},{"c":3.17,"h":3.1788,"l":3.17,"n":18,"o":3.175,"t":"2026-10-09T17:00:00Z","v":1700,"vw":3.172782},{"c":3.1699,"h":3.17,"l":3.165,"n":23,"o":3.17,"t":"2026-10-09T17:15:00Z","v":3230,"vw":3.169188},{"c":3.1701,"h":3.18,"l":3.17,"n":28,"o":3.17,"t":"2026-10-09T17:30:00Z","v":6634,"vw":3.17185},{"c":3.175,"h":3.1785,"l":3.1737,"n":27,"o":3.175,"t":"2026-10-09T17:45:00Z","v":7056,"vw":3.174905},{"c":3.17,"h":3.175,"l":3.17,"n":9,"o":3.175,"t":"2026-10-09T18:00:00Z","v":4956,"vw":3.174404},{"c":3.16,"h":3.17,"l":3.16,"n":31,"o":3.17,"t":"2026-10-09T18:15:00Z","v":9306,"vw":3.168826},{"c":3.18,"h":3.18,"l":3.16,"n":49,"o":3.165,"t":"2026-10-09T18:30:00Z","v":11882,"vw":3.16902},{"c":3.175,"h":3.175,"l":3.17,"n":10,"o":3.1701,"t":"2026-10-09T18:45:00Z","v":1494,"vw":3.171143},{"c":3.17,"h":3.18,"l":3.17,"n":18,"o":3.175,"t":"2026-10-09T19:00:00Z","v":2209,"vw":3.175484},{"c":3.165,"h":3.18,"l":3.165,"n":89,"o":3.175,"t":"2026-10-09T19:15:00Z","v":12209,"vw":3.171298},{"c":3.1699,"h":3.17,"l":3.1612,"n":56,"o":3.165,"t":"2026-10-09T19:30:00Z","v":17179,"vw":3.166816},{"c":3.175,"h":3.18,"l":3.165,"n":177,"o":3.17,"t":"2026-10-09T19:45:00Z","v":21755,"vw":3.17312},{"c":3.18,"h":3.18,"l":3.18,"n":8,"o":3.18,"t":"2026-10-09T20:00:00Z","v":12298,"vw":3.18},{"c":3.19,"h":3.19,"l":3.19,"n":5,"o":3.19,"t":"2026-10-09T20:30:00Z","v":945,"vw":3.19},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-09T23:30:00Z","v":863,"vw":3.17},{"c":3.2,"h":3.2,"l":3.2,"n":9,"o":3.2,"t":"2026-10-12T08:45:00Z","v":1800,"vw":3.2},{"c":3.18,"h":3.18,"l":3.16,"n":26,"o":3.16,"t":"2026-10-12T12:15:00Z","v":544,"vw":3.170368},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-12T13:15:00Z","v":100,"vw":3.19},{"c":3.171,"h":3.1978,"l":3.158,"n":111,"o":3.19,"t":"2026-10-12T13:30:00Z","v":11626,"vw":3.176304},{"c":3.1601,"h":3.171,"l":3.16,"n":34,"o":3.171,"t":"2026-10-12T13:45:00Z","v":12931,"vw":3.166849},{"c":3.18,"h":3.18,"l":3.16,"n":57,"o":3.16,"t":"2026-10-12T14:00:00Z","v":5460,"vw":3.169136},{"c":3.175,"h":3.18,"l":3.175,"n":33,"o":3.175,"t":"2026-10-12T14:15:00Z","v":8105,"vw":3.179761},{"c":3.185,"h":3.19,"l":3.175,"n":63,"o":3.18,"t":"2026-10-12T14:30:00Z","v":20715,"vw":3.184514},{"c":3.19,"h":3.19,"l":3.18,"n":30,"o":3.19,"t":"2026-10-12T14:45:00Z","v":9774,"vw":3.184752},{"c":3.19,"h":3.19,"l":3.185,"n":13,"o":3.185,"t":"2026-10-12T15:00:00Z","v":3146,"vw":3.186952},{"c":3.195,"h":3.195,"l":3.19,"n":43,"o":3.19,"t":"2026-10-12T15:15:00Z","v":9996,"vw":3.190624},{"c":3.2,"h":3.2,"l":3.19,"n":41,"o":3.195,"t":"2026-10-12T15:30:00Z","v":11182,"vw":3.195762},{"c":3.195,"h":3.2,"l":3.19,"n":18,"o":3.2,"t":"2026-10-12T15:45:00Z","v":7167,"vw":3.192683},{"c":3.195,"h":3.2,"l":3.19,"n":19,"o":3.19,"t":"2026-10-12T16:00:00Z","v":2163,"vw":3.196265},{"c":3.19,"h":3.195,"l":3.19,"n":46,"o":3.195,"t":"2026-10-12T16:15:00Z","v":9175,"vw":3.192066},{"c":3.1985,"h":3.1985,"l":3.195,"n":20,"o":3.195,"t":"2026-10-12T16:30:00Z","v":1216,"vw":3.195367},{"c":3.195,"h":3.1988,"l":3.195,"n":18,"o":3.195,"t":"2026-10-12T16:45:00Z","v":3287,"vw":3.195238},{"c":3.195,"h":3.2,"l":3.1915,"n":18,"o":3.1988,"t":"2026-10-12T17:00:00Z","v":3208,"vw":3.194751},{"c":3.195,"h":3.195,"l":3.19,"n":15,"o":3.195,"t":"2026-10-12T17:15:00Z","v":1420,"vw":3.194297},{"c":3.184,"h":3.2,"l":3.184,"n":83,"o":3.2,"t":"2026-10-12T17:30:00Z","v":17530,"vw":3.189529},{"c":3.185,"h":3.1888,"l":3.1816,"n":22,"o":3.185,"t":"2026-10-12T17:45:00Z","v":1855,"vw":3.185508},{"c":3.19,"h":3.2,"l":3.18,"n":106,"o":3.18,"t":"2026-10-12T18:00:00Z","v":40197,"vw":3.191096},{"c":3.19,"h":3.195,"l":3.19,"n":46,"o":3.195,"t":"2026-10-12T18:15:00Z","v":13929,"vw":3.190836},{"c":3.195,"h":3.2,"l":3.19,"n":75,"o":3.19,"t":"2026-10-12T18:30:00Z","v":24488,"vw":3.191974},{"c":3.195,"h":3.1986,"l":3.195,"n":24,"o":3.195,"t":"2026-10-12T18:45:00Z","v":5182,"vw":3.195606},{"c":3.195,"h":3.205,"l":3.19,"n":87,"o":3.2,"t":"2026-10-12T19:00:00Z","v":24748,"vw":3.199136},{"c":3.195,"h":3.195,"l":3.195,"n":17,"o":3.195,"t":"2026-10-12T19:15:00Z","v":1394,"vw":3.195},{"c":3.2,"h":3.205,"l":3.195,"n":39,"o":3.195,"t":"2026-10-12T19:30:00Z","v":6436,"vw":3.200759},{"c":3.19,"h":3.205,"l":3.19,"n":275,"o":3.205,"t":"2026-10-12T19:45:00Z","v":57737,"vw":3.19942},{"c":3.19,"h":3.19,"l":3.19,"n":7,"o":3.19,"t":"2026-10-12T20:00:00Z","v":17231,"vw":3.19},{"c":3.21,"h":3.21,"l":3.21,"n":19,"o":3.21,"t":"2026-10-13T13:15:00Z","v":821,"vw":3.21},{"c":3.19,"h":3.21,"l":3.185,"n":302,"o":3.2,"t":"2026-10-13T13:30:00Z","v":35108,"vw":3.193803},{"c":3.18,"h":3.2,"l":3.18,"n":173,"o":3.195,"t":"2026-10-13T13:45:00Z","v":19877,"vw":3.187797},{"c":3.17,"h":3.185,"l":3.16,"n":101,"o":3.185,"t":"2026-10-13T14:00:00Z","v":33572,"vw":3.171507},{"c":3.1789,"h":3.18,"l":3.165,"n":29,"o":3.165,"t":"2026-10-13T14:15:00Z","v":20800,"vw":3.17705},{"c":3.175,"h":3.18,"l":3.17,"n":75,"o":3.1711,"t":"2026-10-13T14:30:00Z","v":8908,"vw":3.175722},{"c":3.17,"h":3.176,"l":3.17,"n":26,"o":3.175,"t":"2026-10-13T14:45:00Z","v":5596,"vw":3.173733},{"c":3.175,"h":3.175,"l":3.175,"n":9,"o":3.175,"t":"2026-10-13T15:00:00Z","v":717,"vw":3.175},{"c":3.165,"h":3.17,"l":3.1648,"n":45,"o":3.17,"t":"2026-10-13T15:15:00Z","v":5600,"vw":3.168364},{"c":3.175,"h":3.175,"l":3.1639,"n":104,"o":3.165,"t":"2026-10-13T15:30:00Z","v":17926,"vw":3.169798},{"c":3.17,"h":3.175,"l":3.17,"n":11,"o":3.175,"t":"2026-10-13T15:45:00Z","v":725,"vw":3.174091},{"c":3.165,"h":3.17,"l":3.165,"n":10,"o":3.1685,"t":"2026-10-13T16:00:00Z","v":798,"vw":3.168835},{"c":3.17,"h":3.175,"l":3.165,"n":65,"o":3.17,"t":"2026-10-13T16:15:00Z","v":25283,"vw":3.169834},{"c":3.165,"h":3.165,"l":3.165,"n":7,"o":3.165,"t":"2026-10-13T16:30:00Z","v":3731,"vw":3.165},{"c":3.165,"h":3.1687,"l":3.165,"n":7,"o":3.165,"t":"2026-10-13T16:45:00Z","v":1553,"vw":3.168207},{"c":3.165,"h":3.165,"l":3.165,"n":12,"o":3.165,"t":"2026-10-13T17:00:00Z","v":1438,"vw":3.165},{"c":3.165,"h":3.165,"l":3.165,"n":7,"o":3.165,"t":"2026-10-13T17:15:00Z","v":405,"vw":3.165},{"c":3.165,"h":3.17,"l":3.16,"n":26,"o":3.17,"t":"2026-10-13T17:30:00Z","v":9143,"vw":3.164888},{"c":3.16,"h":3.165,"l":3.1513,"n":84,"o":3.165,"t":"2026-10-13T17:45:00Z","v":20520,"vw":3.158648},{"c":3.167,"h":3.17,"l":3.155,"n":66,"o":3.16,"t":"2026-10-13T18:00:00Z","v":15894,"vw":3.16533},{"c":3.16,"h":3.165,"l":3.15,"n":68,"o":3.165,"t":"2026-10-13T18:15:00Z","v":10434,"vw":3.160358},{"c":3.165,"h":3.165,"l":3.155,"n":87,"o":3.16,"t":"2026-10-13T18:30:00Z","v":14997,"vw":3.159322},{"c":3.16,"h":3.1601,"l":3.15,"n":127,"o":3.16,"t":"2026-10-13T18:45:00Z","v":39503,"vw":3.156461},{"c":3.165,"h":3.17,"l":3.16,"n":37,"o":3.165,"t":"2026-10-13T19:00:00Z","v":3936,"vw":3.164773},{"c":3.165,"h":3.165,"l":3.1627,"n":40,"o":3.165,"t":"2026-10-13T19:15:00Z","v":11236,"vw":3.164979},{"c":3.19,"h":3.195,"l":3.17,"n":144,"o":3.17,"t":"2026-10-13T19:30:00Z","v":47205,"vw":3.179568},{"c":3.18,"h":3.2,"l":3.18,"n":333,"o":3.195,"t":"2026-10-13T19:45:00Z","v":52037,"vw":3.188661},{"c":3.192,"h":3.192,"l":3.18,"n":11,"o":3.18,"t":"2026-10-13T20:00:00Z","v":43041,"vw":3.182277},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-13T20:45:00Z","v":1071,"vw":3.2},{"c":3.18,"h":3.18,"l":3.18,"n":9,"o":3.18,"t":"2026-10-14T12:30:00Z","v":271,"vw":3.18},{"c":3.18,"h":3.197,"l":3.17,"n":50,"o":3.18,"t":"2026-10-14T13:30:00Z","v":19316,"vw":3.18151},{"c":3.17,"h":3.1793,"l":3.16,"n":41,"o":3.1793,"t":"2026-10-14T13:45:00Z","v":6083,"vw":3.168504},{"c":3.185,"h":3.19,"l":3.165,"n":73,"o":3.17,"t":"2026-10-14T14:00:00Z","v":7261,"vw":3.178881},{"c":3.19,"h":3.19,"l":3.1812,"n":25,"o":3.185,"t":"2026-10-14T14:15:00Z","v":4157,"vw":3.18493},{"c":3.2,"h":3.2,"l":3.185,"n":50,"o":3.185,"t":"2026-10-14T14:30:00Z","v":3522,"vw":3.188075},{"c":3.19,"h":3.2,"l":3.19,"n":46,"o":3.195,"t":"2026-10-14T14:45:00Z","v":5301,"vw":3.193016},{"c":3.19,"h":3.2,"l":3.19,"n":17,"o":3.195,"t":"2026-10-14T15:00:00Z","v":3735,"vw":3.19412},{"c":3.1937,"h":3.1988,"l":3.19,"n":16,"o":3.1988,"t":"2026-10-14T15:15:00Z","v":12507,"vw":3.191815},{"c":3.195,"h":3.2,"l":3.19,"n":37,"o":3.195,"t":"2026-10-14T15:30:00Z","v":36115,"vw":3.194873},{"c":3.1963,"h":3.1986,"l":3.195,"n":20,"o":3.195,"t":"2026-10-14T15:45:00Z","v":7404,"vw":3.195876},{"c":3.19,"h":3.205,"l":3.19,"n":96,"o":3.2,"t":"2026-10-14T16:00:00Z","v":12991,"vw":3.200375},{"c":3.1913,"h":3.2,"l":3.19,"n":30,"o":3.195,"t":"2026-10-14T16:15:00Z","v":3759,"vw":3.193627},{"c":3.195,"h":3.2,"l":3.1901,"n":39,"o":3.195,"t":"2026-10-14T16:30:00Z","v":11551,"vw":3.195345},{"c":3.185,"h":3.1913,"l":3.1816,"n":57,"o":3.1913,"t":"2026-10-14T16:45:00Z","v":9581,"vw":3.187679},{"c":3.185,"h":3.1887,"l":3.18,"n":46,"o":3.185,"t":"2026-10-14T17:00:00Z","v":7710,"vw":3.180588},{"c":3.17,"h":3.182,"l":3.17,"n":40,"o":3.1801,"t":"2026-10-14T17:15:00Z","v":18921,"vw":3.179233},{"c":3.17,"h":3.175,"l":3.17,"n":4,"o":3.17,"t":"2026-10-14T17:30:00Z","v":1266,"vw":3.17421},{"c":3.17,"h":3.175,"l":3.17,"n":26,"o":3.17,"t":"2026-10-14T17:45:00Z","v":8948,"vw":3.174342},{"c":3.165,"h":3.18,"l":3.165,"n":143,"o":3.175,"t":"2026-10-14T18:00:00Z","v":40434,"vw":3.174422},{"c":3.17,"h":3.17,"l":3.165,"n":21,"o":3.165,"t":"2026-10-14T18:15:00Z","v":5395,"vw":3.165189},{"c":3.165,"h":3.17,"l":3.161,"n":26,"o":3.17,"t":"2026-10-14T18:30:00Z","v":18635,"vw":3.161529},{"c":3.165,"h":3.165,"l":3.16,"n":26,"o":3.165,"t":"2026-10-14T18:45:00Z","v":6386,"vw":3.164841},{"c":3.16,"h":3.165,"l":3.16,"n":30,"o":3.165,"t":"2026-10-14T19:00:00Z","v":6365,"vw":3.164574},{"c":3.16,"h":3.165,"l":3.16,"n":49,"o":3.165,"t":"2026-10-14T19:15:00Z","v":11975,"vw":3.161364},{"c":3.135,"h":3.155,"l":3.13,"n":179,"o":3.155,"t":"2026-10-14T19:30:00Z","v":35461,"vw":3.146527},{"c":3.14,"h":3.155,"l":3.13,"n":616,"o":3.135,"t":"2026-10-14T19:45:00Z","v":140215,"vw":3.143578},{"c":3.15,"h":3.15,"l":3.15,"n":8,"o":3.15,"t":"2026-10-14T20:00:00Z","v":104856,"vw":3.15},{"c":3.18,"h":3.19,"l":3.17,"n":17,"o":3.17,"t":"2026-10-14T20:15:00Z","v":789,"vw":3.183433},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-14T21:30:00Z","v":1031,"vw":3.16},{"c":3.17,"h":3.17,"l":3.17,"n":3,"o":3.17,"t":"2026-10-14T22:45:00Z","v":302,"vw":3.17},{"c":3.15,"h":3.15,"l":3.13,"n":7,"o":3.14,"t":"2026-10-15T08:00:00Z","v":1039,"vw":3.142827},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-15T11:00:00Z","v":200,"vw":3.12},{"c":3.12,"h":3.13,"l":3.1,"n":29,"o":3.1,"t":"2026-10-15T12:30:00Z","v":9165,"vw":3.108302},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-15T12:45:00Z","v":100,"vw":3.12},{"c":3.09,"h":3.1,"l":3.09,"n":2,"o":3.1,"t":"2026-10-15T13:15:00Z","v":345,"vw":3.095797},{"c":3.1248,"h":3.14,"l":3.08,"n":84,"o":3.08,"t":"2026-10-15T13:30:00Z","v":43869,"vw":3.10057},{"c":3.15,"h":3.15,"l":3.125,"n":73,"o":3.125,"t":"2026-10-15T13:45:00Z","v":22173,"vw":3.141518},{"c":3.15,"h":3.165,"l":3.145,"n":96,"o":3.15,"t":"2026-10-15T14:00:00Z","v":27163,"vw":3.152382},{"c":3.155,"h":3.16,"l":3.145,"n":98,"o":3.155,"t":"2026-10-15T14:15:00Z","v":11459,"vw":3.153877},{"c":3.1538,"h":3.17,"l":3.1538,"n":113,"o":3.16,"t":"2026-10-15T14:30:00Z","v":21054,"vw":3.16064},{"c":3.145,"h":3.16,"l":3.145,"n":91,"o":3.15,"t":"2026-10-15T14:45:00Z","v":13254,"vw":3.153364},{"c":3.145,"h":3.16,"l":3.14,"n":113,"o":3.145,"t":"2026-10-15T15:00:00Z","v":27713,"vw":3.150769},{"c":3.14,"h":3.15,"l":3.14,"n":72,"o":3.145,"t":"2026-10-15T15:15:00Z","v":5307,"vw":3.143507},{"c":3.1301,"h":3.15,"l":3.13,"n":108,"o":3.14,"t":"2026-10-15T15:30:00Z","v":23861,"vw":3.136437},{"c":3.145,"h":3.15,"l":3.13,"n":96,"o":3.14,"t":"2026-10-15T15:45:00Z","v":52108,"vw":3.142905},{"c":3.14,"h":3.15,"l":3.135,"n":81,"o":3.14,"t":"2026-10-15T16:00:00Z","v":15931,"vw":3.14109},{"c":3.15,"h":3.16,"l":3.14,"n":106,"o":3.14,"t":"2026-10-15T16:15:00Z","v":16516,"vw":3.149234},{"c":3.155,"h":3.16,"l":3.14,"n":70,"o":3.14,"t":"2026-10-15T16:30:00Z","v":11532,"vw":3.15202},{"c":3.155,"h":3.155,"l":3.15,"n":61,"o":3.155,"t":"2026-10-15T16:45:00Z","v":6069,"vw":3.151663},{"c":3.15,"h":3.155,"l":3.15,"n":42,"o":3.15,"t":"2026-10-15T17:00:00Z","v":3152,"vw":3.151379},{"c":3.145,"h":3.1585,"l":3.14,"n":63,"o":3.15,"t":"2026-10-15T17:15:00Z","v":13329,"vw":3.147022},{"c":3.145,"h":3.15,"l":3.14,"n":99,"o":3.14,"t":"2026-10-15T17:30:00Z","v":5789,"vw":3.144104},{"c":3.14,"h":3.145,"l":3.14,"n":78,"o":3.14,"t":"2026-10-15T17:45:00Z","v":8282,"vw":3.143718},{"c":3.14,"h":3.1488,"l":3.14,"n":52,"o":3.145,"t":"2026-10-15T18:00:00Z","v":4827,"vw":3.14379},{"c":3.14,"h":3.15,"l":3.14,"n":58,"o":3.14,"t":"2026-10-15T18:15:00Z","v":4406,"vw":3.141342},{"c":3.13,"h":3.15,"l":3.13,"n":81,"o":3.14,"t":"2026-10-15T18:30:00Z","v":16448,"vw":3.138816},{"c":3.13,"h":3.135,"l":3.13,"n":62,"o":3.13,"t":"2026-10-15T18:45:00Z","v":4408,"vw":3.13235},{"c":3.135,"h":3.14,"l":3.13,"n":78,"o":3.13,"t":"2026-10-15T19:00:00Z","v":12557,"vw":3.132759},{"c":3.105,"h":3.14,"l":3.1,"n":365,"o":3.135,"t":"2026-10-15T19:15:00Z","v":109956,"vw":3.114047},{"c":3.1,"h":3.11,"l":3.09,"n":256,"o":3.1,"t":"2026-10-15T19:30:00Z","v":61582,"vw":3.100496},{"c":3.12,"h":3.13,"l":3.1,"n":959,"o":3.105,"t":"2026-10-15T19:45:00Z","v":213410,"vw":3.115497},{"c":3.12,"h":3.12,"l":3.12,"n":3,"o":3.12,"t":"2026-10-15T20:00:00Z","v":46243,"vw":3.12},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-15T21:00:00Z","v":200,"vw":3.18},{"c":3.13,"h":3.13,"l":3.13,"n":2,"o":3.13,"t":"2026-10-16T11:00:00Z","v":101,"vw":3.13},{"c":3.1238,"h":3.1238,"l":3.1238,"n":1,"o":3.1238,"t":"2026-10-16T13:15:00Z","v":325,"vw":3.1238},{"c":3.095,"h":3.13,"l":3.0829,"n":268,"o":3.13,"t":"2026-10-16T13:30:00Z","v":76975,"vw":3.096677},{"c":3.085,"h":3.1,"l":3.081,"n":222,"o":3.09,"t":"2026-10-16T13:45:00Z","v":39322,"vw":3.089476},{"c":3.125,"h":3.13,"l":3.08,"n":104,"o":3.08,"t":"2026-10-16T14:00:00Z","v":57915,"vw":3.104696},{"c":3.13,"h":3.13,"l":3.12,"n":63,"o":3.125,"t":"2026-10-16T14:15:00Z","v":7903,"vw":3.123684},{"c":3.115,"h":3.125,"l":3.1,"n":152,"o":3.125,"t":"2026-10-16T14:30:00Z","v":35554,"vw":3.109469},{"c":3.105,"h":3.115,"l":3.105,"n":76,"o":3.115,"t":"2026-10-16T14:45:00Z","v":25659,"vw":3.111679},{"c":3.11,"h":3.11,"l":3.1,"n":25,"o":3.105,"t":"2026-10-16T15:00:00Z","v":3699,"vw":3.103795},{"c":3.085,"h":3.11,"l":3.08,"n":112,"o":3.105,"t":"2026-10-16T15:15:00Z","v":30583,"vw":3.089889},{"c":3.085,"h":3.09,"l":3.08,"n":65,"o":3.085,"t":"2026-10-16T15:30:00Z","v":8424,"vw":3.08346},{"c":3.085,"h":3.1,"l":3.08,"n":106,"o":3.09,"t":"2026-10-16T15:45:00Z","v":39348,"vw":3.091031},{"c":3.08,"h":3.09,"l":3.08,"n":50,"o":3.09,"t":"2026-10-16T16:00:00Z","v":7565,"vw":3.082765},{"c":3.08,"h":3.0885,"l":3.08,"n":59,"o":3.085,"t":"2026-10-16T16:15:00Z","v":7099,"vw":3.083186},{"c":3.06,"h":3.085,"l":3.06,"n":122,"o":3.08,"t":"2026-10-16T16:30:00Z","v":24070,"vw":3.073443},{"c":3.065,"h":3.0687,"l":3.06,"n":52,"o":3.065,"t":"2026-10-16T16:45:00Z","v":9854,"vw":3.065996},{"c":3.04,"h":3.065,"l":3.04,"n":165,"o":3.065,"t":"2026-10-16T17:00:00Z","v":41690,"vw":3.05253},{"c":3.035,"h":3.045,"l":3.03,"n":331,"o":3.045,"t":"2026-10-16T17:15:00Z","v":46618,"vw":3.034965},{"c":3.035,"h":3.0382,"l":3.02,"n":264,"o":3.035,"t":"2026-10-16T17:30:00Z","v":35104,"vw":3.032768},{"c":3.025,"h":3.0373,"l":3.02,"n":142,"o":3.035,"t":"2026-10-16T17:45:00Z","v":29596,"vw":3.029362},{"c":3.02,"h":3.03,"l":3.02,"n":118,"o":3.025,"t":"2026-10-16T18:00:00Z","v":32093,"vw":3.023818},{"c":3.015,"h":3.025,"l":3.01,"n":109,"o":3.025,"t":"2026-10-16T18:15:00Z","v":19955,"vw":3.019953},{"c":3.025,"h":3.0299,"l":3.01,"n":89,"o":3.0176,"t":"2026-10-16T18:30:00Z","v":12947,"vw":3.019471},{"c":3.035,"h":3.035,"l":3.025,"n":98,"o":3.025,"t":"2026-10-16T18:45:00Z","v":19219,"vw":3.032562},{"c":3.025,"h":3.035,"l":3.02,"n":133,"o":3.035,"t":"2026-10-16T19:00:00Z","v":36216,"vw":3.024547},{"c":3.025,"h":3.036,"l":3.02,"n":194,"o":3.025,"t":"2026-10-16T19:15:00Z","v":67091,"vw":3.027946},{"c":3.025,"h":3.03,"l":3.02,"n":147,"o":3.025,"t":"2026-10-16T19:30:00Z","v":24752,"vw":3.025963},{"c":3.035,"h":3.04,"l":3.015,"n":426,"o":3.025,"t":"2026-10-16T19:45:00Z","v":87736,"vw":3.025521},{"c":3.04,"h":3.04,"l":3.04,"n":8,"o":3.04,"t":"2026-10-16T20:00:00Z","v":46227,"vw":3.04},{"c":3.0538,"h":3.0588,"l":3.0538,"n":2,"o":3.0588,"t":"2026-10-16T20:45:00Z","v":10800,"vw":3.05843},{"c":3.0584,"h":3.0584,"l":3.0584,"n":1,"o":3.0584,"t":"2026-10-16T21:00:00Z","v":1500,"vw":3.0584},{"c":3.04,"h":3.045,"l":3.04,"n":2,"o":3.045,"t":"2026-10-19T13:15:00Z","v":200,"vw":3.0425},{"c":2.98,"h":3.02,"l":2.97,"n":309,"o":3.01,"t":"2026-10-19T13:30:00Z","v":73233,"vw":2.996326},{"c":2.945,"h":2.981,"l":2.93,"n":279,"o":2.98,"t":"2026-10-19T13:45:00Z","v":89559,"vw":2.958302},{"c":2.9486,"h":2.95,"l":2.9312,"n":107,"o":2.945,"t":"2026-10-19T14:00:00Z","v":23814,"vw":2.939702},{"c":2.935,"h":2.945,"l":2.92,"n":257,"o":2.945,"t":"2026-10-19T14:15:00Z","v":99093,"vw":2.931995},{"c":2.945,"h":2.945,"l":2.93,"n":127,"o":2.93,"t":"2026-10-19T14:30:00Z","v":75145,"vw":2.934815},{"c":2.975,"h":2.985,"l":2.945,"n":423,"o":2.945,"t":"2026-10-19T14:45:00Z","v":94299,"vw":2.969197},{"c":2.98,"h":2.98,"l":2.9628,"n":97,"o":2.975,"t":"2026-10-19T15:00:00Z","v":28795,"vw":2.969416},{"c":2.985,"h":2.985,"l":2.9704,"n":26,"o":2.98,"t":"2026-10-19T15:15:00Z","v":9808,"vw":2.973166},{"c":2.98,"h":2.985,"l":2.98,"n":57,"o":2.985,"t":"2026-10-19T15:30:00Z","v":6856,"vw":2.984428},{"c":2.975,"h":2.985,"l":2.97,"n":72,"o":2.985,"t":"2026-10-19T15:45:00Z","v":12382,"vw":2.977774},{"c":2.965,"h":2.975,"l":2.9601,"n":20,"o":2.975,"t":"2026-10-19T16:00:00Z","v":7128,"vw":2.96853},{"c":2.965,"h":2.97,"l":2.96,"n":31,"o":2.96,"t":"2026-10-19T16:15:00Z","v":7388,"vw":2.962088},{"c":2.96,"h":2.97,"l":2.9514,"n":93,"o":2.965,"t":"2026-10-19T16:30:00Z","v":30129,"vw":2.961325},{"c":2.9685,"h":2.9685,"l":2.9508,"n":59,"o":2.9508,"t":"2026-10-19T16:45:00Z","v":31699,"vw":2.956408},{"c":2.955,"h":2.965,"l":2.9512,"n":45,"o":2.965,"t":"2026-10-19T17:00:00Z","v":16608,"vw":2.960019},{"c":2.955,"h":2.9599,"l":2.955,"n":15,"o":2.955,"t":"2026-10-19T17:15:00Z","v":4426,"vw":2.955581},{"c":2.965,"h":2.965,"l":2.9539,"n":38,"o":2.96,"t":"2026-10-19T17:30:00Z","v":14333,"vw":2.962756},{"c":2.97,"h":2.97,"l":2.9613,"n":20,"o":2.9613,"t":"2026-10-19T17:45:00Z","v":11491,"vw":2.969703},{"c":2.965,"h":2.97,"l":2.965,"n":27,"o":2.965,"t":"2026-10-19T18:00:00Z","v":1735,"vw":2.965647},{"c":2.97,"h":2.97,"l":2.965,"n":24,"o":2.9699,"t":"2026-10-19T18:15:00Z","v":3046,"vw":2.968984},{"c":2.97,"h":2.97,"l":2.9648,"n":22,"o":2.965,"t":"2026-10-19T18:30:00Z","v":6095,"vw":2.966263},{"c":2.97,"h":2.97,"l":2.965,"n":55,"o":2.97,"t":"2026-10-19T18:45:00Z","v":2071,"vw":2.969378},{"c":2.965,"h":2.97,"l":2.965,"n":25,"o":2.965,"t":"2026-10-19T19:00:00Z","v":6935,"vw":2.965398},{"c":2.965,"h":2.97,"l":2.96,"n":30,"o":2.965,"t":"2026-10-19T19:15:00Z","v":4241,"vw":2.963986},{"c":2.965,"h":2.97,"l":2.96,"n":50,"o":2.96,"t":"2026-10-19T19:30:00Z","v":27683,"vw":2.961098},{"c":2.92,"h":2.97,"l":2.91,"n":626,"o":2.9614,"t":"2026-10-19T19:45:00Z","v":169869,"vw":2.940462},{"c":2.93,"h":2.93,"l":2.91,"n":14,"o":2.91,"t":"2026-10-19T20:00:00Z","v":8805,"vw":2.910241},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-19T21:30:00Z","v":215,"vw":2.94},{"c":2.9388,"h":2.9388,"l":2.9388,"n":1,"o":2.9388,"t":"2026-10-19T22:00:00Z","v":100,"vw":2.9388},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-20T11:30:00Z","v":200,"vw":2.92},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-20T12:45:00Z","v":300,"vw":2.93},{"c":2.91,"h":2.91,"l":2.91,"n":9,"o":2.91,"t":"2026-10-20T13:15:00Z","v":720,"vw":2.91},{"c":2.9399,"h":2.94,"l":2.88,"n":190,"o":2.92,"t":"2026-10-20T13:30:00Z","v":60517,"vw":2.919113},{"c":2.9591,"h":2.97,"l":2.94,"n":108,"o":2.94,"t":"2026-10-20T13:45:00Z","v":24091,"vw":2.950617},{"c":2.945,"h":2.95,"l":2.93,"n":44,"o":2.95,"t":"2026-10-20T14:00:00Z","v":22025,"vw":2.939757},{"c":2.96,"h":2.96,"l":2.94,"n":33,"o":2.9415,"t":"2026-10-20T14:15:00Z","v":7184,"vw":2.947531},{"c":2.93,"h":2.96,"l":2.93,"n":137,"o":2.96,"t":"2026-10-20T14:30:00Z","v":44156,"vw":2.943148},{"c":2.93,"h":2.93,"l":2.92,"n":54,"o":2.92,"t":"2026-10-20T14:45:00Z","v":6479,"vw":2.925016},{"c":2.925,"h":2.935,"l":2.925,"n":34,"o":2.93,"t":"2026-10-20T15:00:00Z","v":6570,"vw":2.928968},{"c":2.93,"h":2.935,"l":2.9123,"n":124,"o":2.925,"t":"2026-10-20T15:15:00Z","v":29308,"vw":2.921734},{"c":2.9399,"h":2.9399,"l":2.93,"n":67,"o":2.93,"t":"2026-10-20T15:30:00Z","v":13594,"vw":2.932036},{"c":2.935,"h":2.94,"l":2.925,"n":82,"o":2.935,"t":"2026-10-20T15:45:00Z","v":51814,"vw":2.930273},{"c":2.9348,"h":2.94,"l":2.925,"n":57,"o":2.93,"t":"2026-10-20T16:00:00Z","v":24246,"vw":2.928839},{"c":2.95,"h":2.95,"l":2.93,"n":45,"o":2.935,"t":"2026-10-20T16:15:00Z","v":11555,"vw":2.936814},{"c":2.945,"h":2.945,"l":2.94,"n":73,"o":2.945,"t":"2026-10-20T16:30:00Z","v":24249,"vw":2.942514},{"c":2.935,"h":2.94,"l":2.935,"n":20,"o":2.94,"t":"2026-10-20T16:45:00Z","v":6189,"vw":2.939788},{"c":2.935,"h":2.935,"l":2.93,"n":40,"o":2.935,"t":"2026-10-20T17:00:00Z","v":7874,"vw":2.930519},{"c":2.935,"h":2.935,"l":2.93,"n":18,"o":2.935,"t":"2026-10-20T17:15:00Z","v":4022,"vw":2.933524},{"c":2.935,"h":2.935,"l":2.93,"n":20,"o":2.935,"t":"2026-10-20T17:30:00Z","v":1430,"vw":2.932658},{"c":2.93,"h":2.935,"l":2.93,"n":5,"o":2.93,"t":"2026-10-20T17:45:00Z","v":2202,"vw":2.930227},{"c":2.93,"h":2.935,"l":2.92,"n":102,"o":2.931,"t":"2026-10-20T18:00:00Z","v":18255,"vw":2.926475},{"c":2.925,"h":2.935,"l":2.92,"n":53,"o":2.935,"t":"2026-10-20T18:15:00Z","v":19078,"vw":2.930564},{"c":2.915,"h":2.925,"l":2.91,"n":101,"o":2.925,"t":"2026-10-20T18:30:00Z","v":26533,"vw":2.914855},{"c":2.915,"h":2.92,"l":2.915,"n":83,"o":2.92,"t":"2026-10-20T18:45:00Z","v":11798,"vw":2.917416},{"c":2.915,"h":2.92,"l":2.9102,"n":39,"o":2.915,"t":"2026-10-20T19:00:00Z","v":11568,"vw":2.9123},{"c":2.905,"h":2.92,"l":2.9,"n":312,"o":2.915,"t":"2026-10-20T19:15:00Z","v":62646,"vw":2.909765},{"c":2.905,"h":2.91,"l":2.895,"n":122,"o":2.905,"t":"2026-10-20T19:30:00Z","v":20287,"vw":2.901472},{"c":2.89,"h":2.905,"l":2.885,"n":320,"o":2.905,"t":"2026-10-20T19:45:00Z","v":70287,"vw":2.897054},{"c":2.88,"h":2.89,"l":2.88,"n":8,"o":2.89,"t":"2026-10-20T20:00:00Z","v":11630,"vw":2.880403},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-10-20T20:15:00Z","v":130,"vw":2.93},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-20T20:30:00Z","v":618,"vw":2.88},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-10-20T21:15:00Z","v":196,"vw":2.93},{"c":2.86,"h":2.86,"l":2.86,"n":7,"o":2.86,"t":"2026-10-21T11:00:00Z","v":139,"vw":2.86},{"c":2.89,"h":2.89,"l":2.89,"n":4,"o":2.89,"t":"2026-10-21T11:45:00Z","v":503,"vw":2.89},{"c":2.87,"h":2.88,"l":2.87,"n":10,"o":2.88,"t":"2026-10-21T13:15:00Z","v":301,"vw":2.874444},{"c":2.805,"h":2.88,"l":2.78,"n":392,"o":2.88,"t":"2026-10-21T13:30:00Z","v":86997,"vw":2.832903},{"c":2.83,"h":2.845,"l":2.805,"n":268,"o":2.805,"t":"2026-10-21T13:45:00Z","v":68889,"vw":2.821005},{"c":2.825,"h":2.836,"l":2.82,"n":140,"o":2.835,"t":"2026-10-21T14:00:00Z","v":38017,"vw":2.824707},{"c":2.82,"h":2.83,"l":2.805,"n":131,"o":2.83,"t":"2026-10-21T14:15:00Z","v":18180,"vw":2.816454},{"c":2.805,"h":2.825,"l":2.805,"n":169,"o":2.825,"t":"2026-10-21T14:30:00Z","v":74699,"vw":2.811585},{"c":2.81,"h":2.816,"l":2.805,"n":159,"o":2.805,"t":"2026-10-21T14:45:00Z","v":51063,"vw":2.812538},{"c":2.8,"h":2.815,"l":2.8,"n":150,"o":2.815,"t":"2026-10-21T15:00:00Z","v":32243,"vw":2.806328},{"c":2.825,"h":2.83,"l":2.805,"n":141,"o":2.805,"t":"2026-10-21T15:15:00Z","v":80906,"vw":2.815276},{"c":2.825,"h":2.83,"l":2.82,"n":113,"o":2.825,"t":"2026-10-21T15:30:00Z","v":21181,"vw":2.824274},{"c":2.825,"h":2.825,"l":2.82,"n":66,"o":2.82,"t":"2026-10-21T15:45:00Z","v":10581,"vw":2.823475},{"c":2.836,"h":2.836,"l":2.82,"n":122,"o":2.825,"t":"2026-10-21T16:00:00Z","v":47170,"vw":2.8277},{"c":2.845,"h":2.8488,"l":2.835,"n":115,"o":2.8398,"t":"2026-10-21T16:15:00Z","v":31183,"vw":2.840772},{"c":2.85,"h":2.855,"l":2.84,"n":74,"o":2.845,"t":"2026-10-21T16:30:00Z","v":19907,"vw":2.849454},{"c":2.845,"h":2.855,"l":2.84,"n":54,"o":2.85,"t":"2026-10-21T16:45:00Z","v":18634,"vw":2.846643},{"c":2.836,"h":2.8485,"l":2.83,"n":79,"o":2.84,"t":"2026-10-21T17:00:00Z","v":21657,"vw":2.839091},{"c":2.82,"h":2.835,"l":2.82,"n":103,"o":2.835,"t":"2026-10-21T17:15:00Z","v":53512,"vw":2.827268},{"c":2.835,"h":2.8399,"l":2.82,"n":102,"o":2.82,"t":"2026-10-21T17:30:00Z","v":28421,"vw":2.830055},{"c":2.835,"h":2.835,"l":2.83,"n":73,"o":2.8346,"t":"2026-10-21T17:45:00Z","v":32748,"vw":2.83343},{"c":2.825,"h":2.8388,"l":2.825,"n":75,"o":2.835,"t":"2026-10-21T18:00:00Z","v":14512,"vw":2.83184},{"c":2.825,"h":2.83,"l":2.82,"n":69,"o":2.83,"t":"2026-10-21T18:15:00Z","v":14185,"vw":2.82737},{"c":2.832,"h":2.835,"l":2.825,"n":103,"o":2.825,"t":"2026-10-21T18:30:00Z","v":24019,"vw":2.829337},{"c":2.81,"h":2.84,"l":2.81,"n":141,"o":2.835,"t":"2026-10-21T18:45:00Z","v":55054,"vw":2.823859},{"c":2.805,"h":2.81,"l":2.8,"n":106,"o":2.81,"t":"2026-10-21T19:00:00Z","v":37565,"vw":2.805916},{"c":2.81,"h":2.815,"l":2.8,"n":203,"o":2.8026,"t":"2026-10-21T19:15:00Z","v":41710,"vw":2.808275},{"c":2.815,"h":2.82,"l":2.81,"n":226,"o":2.815,"t":"2026-10-21T19:30:00Z","v":56667,"vw":2.817317},{"c":2.82,"h":2.82,"l":2.795,"n":606,"o":2.815,"t":"2026-10-21T19:45:00Z","v":147733,"vw":2.80688},{"c":2.8126,"h":2.82,"l":2.8126,"n":10,"o":2.82,"t":"2026-10-21T20:00:00Z","v":33717,"vw":2.819893},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-21T20:30:00Z","v":1278,"vw":2.82},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-10-21T22:30:00Z","v":115,"vw":2.84},{"c":2.8496,"h":2.8496,"l":2.8496,"n":1,"o":2.8496,"t":"2026-10-21T23:30:00Z","v":360,"vw":2.8496},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-10-22T09:00:00Z","v":126,"vw":2.84},{"c":2.835,"h":2.84,"l":2.81,"n":278,"o":2.81,"t":"2026-10-22T13:30:00Z","v":52486,"vw":2.829454},{"c":2.845,"h":2.845,"l":2.83,"n":157,"o":2.835,"t":"2026-10-22T13:45:00Z","v":35611,"vw":2.834922},{"c":2.88,"h":2.88,"l":2.849,"n":96,"o":2.849,"t":"2026-10-22T14:00:00Z","v":24179,"vw":2.86048},{"c":2.87,"h":2.875,"l":2.86,"n":73,"o":2.87,"t":"2026-10-22T14:15:00Z","v":16591,"vw":2.865535},{"c":2.865,"h":2.865,"l":2.85,"n":50,"o":2.865,"t":"2026-10-22T14:30:00Z","v":6742,"vw":2.860965},{"c":2.865,"h":2.8685,"l":2.86,"n":34,"o":2.865,"t":"2026-10-22T14:45:00Z","v":5402,"vw":2.861219},{"c":2.865,"h":2.865,"l":2.855,"n":37,"o":2.865,"t":"2026-10-22T15:00:00Z","v":7631,"vw":2.858471},{"c":2.86,"h":2.865,"l":2.86,"n":49,"o":2.865,"t":"2026-10-22T15:15:00Z","v":10089,"vw":2.861019},{"c":2.885,"h":2.905,"l":2.85,"n":344,"o":2.865,"t":"2026-10-22T15:30:00Z","v":121180,"vw":2.87785},{"c":2.905,"h":2.9088,"l":2.89,"n":55,"o":2.89,"t":"2026-10-22T15:45:00Z","v":9903,"vw":2.896824},{"c":2.9,"h":2.915,"l":2.9,"n":94,"o":2.905,"t":"2026-10-22T16:00:00Z","v":37631,"vw":2.901822},{"c":2.915,"h":2.915,"l":2.8914,"n":40,"o":2.8914,"t":"2026-10-22T16:15:00Z","v":14971,"vw":2.903207},{"c":2.9188,"h":2.92,"l":2.915,"n":21,"o":2.915,"t":"2026-10-22T16:30:00Z","v":4281,"vw":2.917658},{"c":2.915,"h":2.925,"l":2.91,"n":128,"o":2.915,"t":"2026-10-22T16:45:00Z","v":29661,"vw":2.920449},{"c":2.91,"h":2.915,"l":2.91,"n":74,"o":2.91,"t":"2026-10-22T17:00:00Z","v":19443,"vw":2.910875},{"c":2.905,"h":2.915,"l":2.9,"n":53,"o":2.915,"t":"2026-10-22T17:15:00Z","v":8423,"vw":2.908086},{"c":2.9,"h":2.91,"l":2.9,"n":15,"o":2.91,"t":"2026-10-22T17:30:00Z","v":5799,"vw":2.901116},{"c":2.9,"h":2.91,"l":2.895,"n":43,"o":2.91,"t":"2026-10-22T17:45:00Z","v":15943,"vw":2.901223},{"c":2.895,"h":2.8999,"l":2.895,"n":15,"o":2.8999,"t":"2026-10-22T18:00:00Z","v":2147,"vw":2.896167},{"c":2.905,"h":2.905,"l":2.895,"n":28,"o":2.895,"t":"2026-10-22T18:15:00Z","v":5171,"vw":2.900698},{"c":2.9,"h":2.9,"l":2.895,"n":62,"o":2.9,"t":"2026-10-22T18:30:00Z","v":38525,"vw":2.895687},{"c":2.895,"h":2.905,"l":2.89,"n":74,"o":2.9,"t":"2026-10-22T18:45:00Z","v":23284,"vw":2.900238},{"c":2.905,"h":2.9097,"l":2.895,"n":71,"o":2.895,"t":"2026-10-22T19:00:00Z","v":21504,"vw":2.904359},{"c":2.885,"h":2.905,"l":2.8824,"n":109,"o":2.905,"t":"2026-10-22T19:15:00Z","v":40612,"vw":2.893447},{"c":2.885,"h":2.8899,"l":2.88,"n":67,"o":2.885,"t":"2026-10-22T19:30:00Z","v":9177,"vw":2.883597},{"c":2.885,"h":2.895,"l":2.8712,"n":357,"o":2.88,"t":"2026-10-22T19:45:00Z","v":96117,"vw":2.884588},{"c":2.89,"h":2.89,"l":2.89,"n":8,"o":2.89,"t":"2026-10-22T20:00:00Z","v":15500,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-22T20:30:00Z","v":494,"vw":2.89},{"c":2.9049,"h":2.9049,"l":2.9049,"n":1,"o":2.9049,"t":"2026-10-22T21:15:00Z","v":762,"vw":2.9049}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.041083325052872294,"strike":4.899479218419549,"iv":1.1425377460001596,"gamma":0.15317670329390853,"theta":-0.0021583763637714744,"vega":0.0010872145656188345,"rho":0.0001925228883049359,"breakevenPct":70.9537212274194},{"delta":0.15,"premium":0.06594517422701603,"strike":4.74409266108115,"iv":1.1004293568018588,"gamma":0.177028749447651,"theta":-0.002128692620488773,"vega":0.0011268976011311492,"rho":0.0002867899035903595,"breakevenPct":66.4372953393829},{"delta":0.2,"premium":0.09080702340115979,"strike":4.5887061037427515,"iv":1.058320967603558,"gamma":0.2008807956013935,"theta":-0.0020990088772060715,"vega":0.001166580636643464,"rho":0.00038105691887578325,"breakevenPct":61.9208694513464},{"delta":0.25,"premium":0.11566887257530353,"strike":4.433319546404353,"iv":1.0162125784052574,"gamma":0.224732841755136,"theta":-0.00206932513392337,"vega":0.001206263672155779,"rho":0.0004753239341612069,"breakevenPct":57.40444356330991},{"delta":0.3,"premium":0.14053072174944728,"strike":4.277932989065954,"iv":0.9741041892069566,"gamma":0.24858488790887848,"theta":-0.0020396413906406687,"vega":0.0012459467076680938,"rho":0.0005695909494466305,"breakevenPct":52.88801767527341},{"delta":0.35,"premium":0.165392570923591,"strike":4.122546431727557,"iv":0.9319958000086559,"gamma":0.27243693406262093,"theta":-0.0020099576473579673,"vega":0.0012856297431804084,"rho":0.0006638579647320541,"breakevenPct":48.37159178723692},{"delta":0.4,"premium":0.19025442009773474,"strike":3.9671598743891576,"iv":0.8898874108103552,"gamma":0.29628898021636346,"theta":-0.0019802739040752663,"vega":0.0013253127786927233,"rho":0.0007581249800174779,"breakevenPct":43.85516589920042},{"delta":0.45,"premium":0.2151162692718785,"strike":3.8117733170507595,"iv":0.8477790216120545,"gamma":0.32014102637010594,"theta":-0.0019505901607925647,"vega":0.0013649958142050382,"rho":0.0008523919953029015,"breakevenPct":39.33874001116393},{"delta":0.5,"premium":0.23997811844602224,"strike":3.656386759712361,"iv":0.8056706324137538,"gamma":0.3439930725238484,"theta":-0.0019209064175098635,"vega":0.001404678849717353,"rho":0.0009466590105883252,"breakevenPct":34.822314123127434},{"delta":0.55,"premium":0.26483996762016604,"strike":3.5010002023739624,"iv":0.763562243215453,"gamma":0.36784511867759095,"theta":-0.001891222674227162,"vega":0.001444361885229668,"rho":0.001040926025873749,"breakevenPct":30.305888235090933},{"delta":0.6,"premium":0.28970181679430973,"strike":3.3456136450355642,"iv":0.7214538540171525,"gamma":0.39169716483133343,"theta":-0.0018615389309444607,"vega":0.0014840449207419826,"rho":0.0011351930411591725,"breakevenPct":25.789462347054446},{"delta":0.65,"premium":0.31456366596845353,"strike":3.1902270876971657,"iv":0.6793454648188517,"gamma":0.4155492109850759,"theta":-0.0018318551876617593,"vega":0.0015237279562542974,"rho":0.0012294600564445963,"breakevenPct":21.273036459017952},{"delta":0.7,"premium":0.3394255151425972,"strike":3.0348405303587676,"iv":0.637237075620551,"gamma":0.4394012571388183,"theta":-0.001802171444379058,"vega":0.0015634109917666123,"rho":0.0013237270717300197,"breakevenPct":16.756610570981465},{"delta":0.75,"premium":0.36428736431674097,"strike":2.879453973020369,"iv":0.5951286864222503,"gamma":0.46325330329256087,"theta":-0.0017724877010963566,"vega":0.0016030940272789272,"rho":0.0014179940870154436,"breakevenPct":12.240184682944964},{"delta":0.8,"premium":0.38914921349088477,"strike":2.7240674156819704,"iv":0.5530202972239495,"gamma":0.48710534944630335,"theta":-0.0017428039578136552,"vega":0.001642777062791242,"rho":0.0015122611023008674,"breakevenPct":7.723758794908463},{"delta":0.85,"premium":0.41401106266502846,"strike":2.5686808583435723,"iv":0.5109119080256489,"gamma":0.5109573956000458,"theta":-0.001713120214530954,"vega":0.0016824600983035567,"rho":0.0016065281175862908,"breakevenPct":3.207332906871983}],"put":[{"delta":0.3,"premium":0.4297641674673114,"strike":2.8143417611992265,"iv":1.071583308157553,"gamma":0.36335370812590523,"theta":-0.004337751522136905,"vega":0.0024852145623009024,"rho":-0.0010341938807664026,"breakevenPct":17.532172086950936},{"delta":0.35,"premium":0.743828498597325,"strike":3.167223032131826,"iv":1.1162700118266096,"gamma":0.3404045966381517,"theta":-0.004082532701020912,"vega":0.002346481685914407,"rho":-0.0013964182929819442,"breakevenPct":16.23786707937808},{"delta":0.4,"premium":1.0578928297273387,"strike":3.520104303064426,"iv":1.1609567154956661,"gamma":0.3174554851503982,"theta":-0.003827313879904919,"vega":0.0022077488095279115,"rho":-0.0017586427051974863,"breakevenPct":14.943562071805221},{"delta":0.45,"premium":1.3719571608573522,"strike":3.8729855739970254,"iv":1.2056434191647227,"gamma":0.29450637366264465,"theta":-0.0035720950587889264,"vega":0.002069015933141416,"rho":-0.0021208671174130275,"breakevenPct":13.649257064232366},{"delta":0.5,"premium":1.6860214919873657,"strike":4.225866844929625,"iv":1.2503301228337793,"gamma":0.2715572621748912,"theta":-0.0033168762376729337,"vega":0.0019302830567549207,"rho":-0.002483091529628569,"breakevenPct":12.35495205665951},{"delta":0.55,"premium":2.00008582311738,"strike":4.578748115862225,"iv":1.295016826502836,"gamma":0.24860815068713762,"theta":-0.0030616574165569406,"vega":0.001791550180368425,"rho":-0.0028453159418441107,"breakevenPct":11.060647049086654},{"delta":0.6,"premium":2.314150154247393,"strike":4.931629386794824,"iv":1.3397035301718925,"gamma":0.22565903919938415,"theta":-0.002806438595440948,"vega":0.00165281730398193,"rho":-0.003207540354059652,"breakevenPct":9.766342041513798},{"delta":0.65,"premium":2.6282144853774065,"strike":5.284510657727424,"iv":1.384390233840949,"gamma":0.20270992771163063,"theta":-0.002551219774324955,"vega":0.0015140844275954343,"rho":-0.003569764766275194,"breakevenPct":8.472037033940943},{"delta":0.7,"premium":2.94227881650742,"strike":5.637391928660023,"iv":1.4290769375100054,"gamma":0.17976081622387716,"theta":-0.0022960009532089626,"vega":0.001375351551208939,"rho":-0.003931989178490735,"breakevenPct":7.177732026368087},{"delta":0.75,"premium":3.2563431476374336,"strike":5.990273199592623,"iv":1.4737636411790622,"gamma":0.1568117047361236,"theta":-0.002040782132092969,"vega":0.0012366186748224435,"rho":-0.004294213590706277,"breakevenPct":5.88342701879523},{"delta":0.8,"premium":3.5704074787674474,"strike":6.3431544705252225,"iv":1.5184503448481186,"gamma":0.13386259324837008,"theta":-0.0017855633109769764,"vega":0.001097885798435948,"rho":-0.004656438002921819,"breakevenPct":4.589122011222374},{"delta":0.85,"premium":3.884471809897461,"strike":6.6960357414578215,"iv":1.5631370485171754,"gamma":0.11091348176061655,"theta":-0.0015303444898609833,"vega":0.0009591529220494526,"rho":-0.00501866241513736,"breakevenPct":3.294817003649518},{"delta":0.9,"premium":4.198536141027475,"strike":7.0489170123904215,"iv":1.6078237521862317,"gamma":0.08796437027286302,"theta":-0.0012751256687449906,"vega":0.0008204200456629572,"rho":-0.005380886827352902,"breakevenPct":2.0005119960766606}]},"raw":{"call":[{"delta":0.1,"premium":0.041083325052872294,"strike":4.899479218419549,"iv":1.1425377460001596,"gamma":0.15317670329390853,"theta":-0.0021583763637714744,"vega":0.0010872145656188345,"rho":0.0001925228883049359,"breakevenPct":70.9537212274194},{"delta":0.15,"premium":0.06594517422701603,"strike":4.74409266108115,"iv":1.1004293568018588,"gamma":0.177028749447651,"theta":-0.002128692620488773,"vega":0.0011268976011311492,"rho":0.0002867899035903595,"breakevenPct":66.4372953393829},{"delta":0.2,"premium":0.09080702340115979,"strike":4.5887061037427515,"iv":1.058320967603558,"gamma":0.2008807956013935,"theta":-0.0020990088772060715,"vega":0.001166580636643464,"rho":0.00038105691887578325,"breakevenPct":61.9208694513464},{"delta":0.25,"premium":0.11566887257530353,"strike":4.433319546404353,"iv":1.0162125784052574,"gamma":0.224732841755136,"theta":-0.00206932513392337,"vega":0.001206263672155779,"rho":0.0004753239341612069,"breakevenPct":57.40444356330991},{"delta":0.3,"premium":0.14053072174944728,"strike":4.277932989065954,"iv":0.9741041892069566,"gamma":0.24858488790887848,"theta":-0.0020396413906406687,"vega":0.0012459467076680938,"rho":0.0005695909494466305,"breakevenPct":52.88801767527341},{"delta":0.35,"premium":0.165392570923591,"strike":4.122546431727557,"iv":0.9319958000086559,"gamma":0.27243693406262093,"theta":-0.0020099576473579673,"vega":0.0012856297431804084,"rho":0.0006638579647320541,"breakevenPct":48.37159178723692},{"delta":0.4,"premium":0.19025442009773474,"strike":3.9671598743891576,"iv":0.8898874108103552,"gamma":0.29628898021636346,"theta":-0.0019802739040752663,"vega":0.0013253127786927233,"rho":0.0007581249800174779,"breakevenPct":43.85516589920042},{"delta":0.45,"premium":0.2151162692718785,"strike":3.8117733170507595,"iv":0.8477790216120545,"gamma":0.32014102637010594,"theta":-0.0019505901607925647,"vega":0.0013649958142050382,"rho":0.0008523919953029015,"breakevenPct":39.33874001116393},{"delta":0.5,"premium":0.23997811844602224,"strike":3.656386759712361,"iv":0.8056706324137538,"gamma":0.3439930725238484,"theta":-0.0019209064175098635,"vega":0.001404678849717353,"rho":0.0009466590105883252,"breakevenPct":34.822314123127434},{"delta":0.55,"premium":0.26483996762016604,"strike":3.5010002023739624,"iv":0.763562243215453,"gamma":0.36784511867759095,"theta":-0.001891222674227162,"vega":0.001444361885229668,"rho":0.001040926025873749,"breakevenPct":30.305888235090933},{"delta":0.6,"premium":0.28970181679430973,"strike":3.3456136450355642,"iv":0.7214538540171525,"gamma":0.39169716483133343,"theta":-0.0018615389309444607,"vega":0.0014840449207419826,"rho":0.0011351930411591725,"breakevenPct":25.789462347054446},{"delta":0.65,"premium":0.31456366596845353,"strike":3.1902270876971657,"iv":0.6793454648188517,"gamma":0.4155492109850759,"theta":-0.0018318551876617593,"vega":0.0015237279562542974,"rho":0.0012294600564445963,"breakevenPct":21.273036459017952},{"delta":0.7,"premium":0.3394255151425972,"strike":3.0348405303587676,"iv":0.637237075620551,"gamma":0.4394012571388183,"theta":-0.001802171444379058,"vega":0.0015634109917666123,"rho":0.0013237270717300197,"breakevenPct":16.756610570981465},{"delta":0.75,"premium":0.36428736431674097,"strike":2.879453973020369,"iv":0.5951286864222503,"gamma":0.46325330329256087,"theta":-0.0017724877010963566,"vega":0.0016030940272789272,"rho":0.0014179940870154436,"breakevenPct":12.240184682944964},{"delta":0.8,"premium":0.38914921349088477,"strike":2.7240674156819704,"iv":0.5530202972239495,"gamma":0.48710534944630335,"theta":-0.0017428039578136552,"vega":0.001642777062791242,"rho":0.0015122611023008674,"breakevenPct":7.723758794908463},{"delta":0.85,"premium":0.41401106266502846,"strike":2.5686808583435723,"iv":0.5109119080256489,"gamma":0.5109573956000458,"theta":-0.001713120214530954,"vega":0.0016824600983035567,"rho":0.0016065281175862908,"breakevenPct":3.207332906871983}],"put":[{"delta":0.3,"premium":0.4297641674673114,"strike":2.8143417611992265,"iv":1.071583308157553,"gamma":0.36335370812590523,"theta":-0.004337751522136905,"vega":0.0024852145623009024,"rho":-0.0010341938807664026,"breakevenPct":17.532172086950936},{"delta":0.35,"premium":0.743828498597325,"strike":3.167223032131826,"iv":1.1162700118266096,"gamma":0.3404045966381517,"theta":-0.004082532701020912,"vega":0.002346481685914407,"rho":-0.0013964182929819442,"breakevenPct":16.23786707937808},{"delta":0.4,"premium":1.0578928297273387,"strike":3.520104303064426,"iv":1.1609567154956661,"gamma":0.3174554851503982,"theta":-0.003827313879904919,"vega":0.0022077488095279115,"rho":-0.0017586427051974863,"breakevenPct":14.943562071805221},{"delta":0.45,"premium":1.3719571608573522,"strike":3.8729855739970254,"iv":1.2056434191647227,"gamma":0.29450637366264465,"theta":-0.0035720950587889264,"vega":0.002069015933141416,"rho":-0.0021208671174130275,"breakevenPct":13.649257064232366},{"delta":0.5,"premium":1.6860214919873657,"strike":4.225866844929625,"iv":1.2503301228337793,"gamma":0.2715572621748912,"theta":-0.0033168762376729337,"vega":0.0019302830567549207,"rho":-0.002483091529628569,"breakevenPct":12.35495205665951},{"delta":0.55,"premium":2.00008582311738,"strike":4.578748115862225,"iv":1.295016826502836,"gamma":0.24860815068713762,"theta":-0.0030616574165569406,"vega":0.001791550180368425,"rho":-0.0028453159418441107,"breakevenPct":11.060647049086654},{"delta":0.6,"premium":2.314150154247393,"strike":4.931629386794824,"iv":1.3397035301718925,"gamma":0.22565903919938415,"theta":-0.002806438595440948,"vega":0.00165281730398193,"rho":-0.003207540354059652,"breakevenPct":9.766342041513798},{"delta":0.65,"premium":2.6282144853774065,"strike":5.284510657727424,"iv":1.384390233840949,"gamma":0.20270992771163063,"theta":-0.002551219774324955,"vega":0.0015140844275954343,"rho":-0.003569764766275194,"breakevenPct":8.472037033940943},{"delta":0.7,"premium":2.94227881650742,"strike":5.637391928660023,"iv":1.4290769375100054,"gamma":0.17976081622387716,"theta":-0.0022960009532089626,"vega":0.001375351551208939,"rho":-0.003931989178490735,"breakevenPct":7.177732026368087},{"delta":0.75,"premium":3.2563431476374336,"strike":5.990273199592623,"iv":1.4737636411790622,"gamma":0.1568117047361236,"theta":-0.002040782132092969,"vega":0.0012366186748224435,"rho":-0.004294213590706277,"breakevenPct":5.88342701879523},{"delta":0.8,"premium":3.5704074787674474,"strike":6.3431544705252225,"iv":1.5184503448481186,"gamma":0.13386259324837008,"theta":-0.0017855633109769764,"vega":0.001097885798435948,"rho":-0.004656438002921819,"breakevenPct":4.589122011222374},{"delta":0.85,"premium":3.884471809897461,"strike":6.6960357414578215,"iv":1.5631370485171754,"gamma":0.11091348176061655,"theta":-0.0015303444898609833,"vega":0.0009591529220494526,"rho":-0.00501866241513736,"breakevenPct":3.294817003649518},{"delta":0.9,"premium":4.198536141027475,"strike":7.0489170123904215,"iv":1.6078237521862317,"gamma":0.08796437027286302,"theta":-0.0012751256687449906,"vega":0.0008204200456629572,"rho":-0.005380886827352902,"breakevenPct":2.0005119960766606}]}},"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"}}