{"symbol":"QTRX","url":"https://intraalpha.com/companies/QTRX","capturedAt":"2026-10-25T22:28:30.796Z","state":"ready","quote":{"symbol":"QTRX","last_price":2.86,"prev_close":2.84,"regular_close":2.86,"change":0.02,"change_pct":0.7042,"regular_change":0.02,"regular_change_pct":0.7042,"extended_change":0,"extended_change_pct":0,"bid":2.75,"ask":3.27,"bid_size":400,"ask_size":1700,"volume":349801,"vwap":2.827275,"open":2.82,"high":2.88,"low":2.71,"close":2.86,"trade_count":3567,"last_trade_at":"2026-10-23T20:37:48.096788089Z","last_quote_at":"2026-10-23T23:56:39.770404629Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-25T18:28:22.326322989-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"QTRX","fetched_at":"2026-10-25T22:28:30.444120+00:00","name":"Quanterix Corp","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Quanterix Corporation, a life sciences company, develops and markets digital immunoassay platforms that advance precision health for life sciences research and diagnostics in North America, Europe, the Middle East, Africa, and the regions from Asia Pacific. The company is headquartered in Billerica, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":135258000,"ebitda":-70504000,"pe_ratio":null,"peg_ratio":null,"book_value":5.03,"dividend_per_share":null,"dividend_yield":null,"eps":-2.61,"revenue_ttm":153409000,"gross_profit_ttm":68360000,"profit_margin":-0.802,"operating_margin_ttm":-0.684,"return_on_assets_ttm":-0.167,"return_on_equity_ttm":-0.465,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.344,"analyst_target_price":3.167,"analyst_number":0,"beta":1.013,"fifty_two_week_high":8.77,"fifty_two_week_low":2.15,"fifty_day_ma":2.975,"two_hundred_day_ma":3.977,"shares_outstanding":47293100,"forward_pe":null,"price_to_sales":0.882,"price_to_book":0.504,"ev_to_revenue":0.389,"ev_to_ebitda":-1.49},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-25T22:28:30.444120+00:00"},"optionObservedAt":"2026-10-23T19:54:58.177Z","bars":[{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-10-19T08:00:00Z","v":2499,"vw":2.84},{"c":2.95,"h":3.05,"l":2.95,"n":85,"o":3.05,"t":"2026-10-19T10:20:00Z","v":1001,"vw":3.013179},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-19T12:05:00Z","v":100,"vw":2.9},{"c":2.91,"h":2.91,"l":2.91,"n":7,"o":2.91,"t":"2026-10-19T12:15:00Z","v":193,"vw":2.91},{"c":2.93,"h":2.93,"l":2.862,"n":32,"o":2.87,"t":"2026-10-19T13:30:00Z","v":3211,"vw":2.873292},{"c":2.92,"h":2.925,"l":2.92,"n":16,"o":2.925,"t":"2026-10-19T13:35:00Z","v":924,"vw":2.924286},{"c":2.85,"h":2.915,"l":2.85,"n":80,"o":2.915,"t":"2026-10-19T13:40:00Z","v":5021,"vw":2.896637},{"c":2.851,"h":2.86,"l":2.85,"n":34,"o":2.86,"t":"2026-10-19T13:45:00Z","v":5108,"vw":2.856499},{"c":2.85,"h":2.85,"l":2.84,"n":54,"o":2.84,"t":"2026-10-19T13:50:00Z","v":4087,"vw":2.845408},{"c":2.8301,"h":2.84,"l":2.8301,"n":26,"o":2.84,"t":"2026-10-19T13:55:00Z","v":2919,"vw":2.83301},{"c":2.83,"h":2.845,"l":2.83,"n":31,"o":2.84,"t":"2026-10-19T14:00:00Z","v":1450,"vw":2.8395},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-10-19T14:05:00Z","v":101,"vw":2.84},{"c":2.86,"h":2.865,"l":2.85,"n":33,"o":2.85,"t":"2026-10-19T14:10:00Z","v":1767,"vw":2.855},{"c":2.85,"h":2.8568,"l":2.85,"n":19,"o":2.8568,"t":"2026-10-19T14:15:00Z","v":822,"vw":2.852015},{"c":2.85,"h":2.85,"l":2.83,"n":44,"o":2.84,"t":"2026-10-19T14:20:00Z","v":2283,"vw":2.84296},{"c":2.845,"h":2.85,"l":2.845,"n":18,"o":2.85,"t":"2026-10-19T14:25:00Z","v":665,"vw":2.847049},{"c":2.81,"h":2.84,"l":2.81,"n":62,"o":2.84,"t":"2026-10-19T14:30:00Z","v":12099,"vw":2.822876},{"c":2.81,"h":2.815,"l":2.81,"n":17,"o":2.81,"t":"2026-10-19T14:35:00Z","v":2007,"vw":2.810266},{"c":2.825,"h":2.825,"l":2.81,"n":24,"o":2.81,"t":"2026-10-19T14:40:00Z","v":4836,"vw":2.817288},{"c":2.79,"h":2.83,"l":2.79,"n":81,"o":2.83,"t":"2026-10-19T14:45:00Z","v":11521,"vw":2.805493},{"c":2.8,"h":2.8,"l":2.78,"n":63,"o":2.795,"t":"2026-10-19T14:50:00Z","v":12162,"vw":2.78166},{"c":2.75,"h":2.79,"l":2.745,"n":106,"o":2.79,"t":"2026-10-19T14:55:00Z","v":25444,"vw":2.767933},{"c":2.765,"h":2.765,"l":2.74,"n":103,"o":2.75,"t":"2026-10-19T15:00:00Z","v":10113,"vw":2.755151},{"c":2.765,"h":2.77,"l":2.765,"n":46,"o":2.765,"t":"2026-10-19T15:05:00Z","v":2429,"vw":2.766},{"c":2.75,"h":2.7611,"l":2.75,"n":45,"o":2.7611,"t":"2026-10-19T15:10:00Z","v":3076,"vw":2.754652},{"c":2.755,"h":2.765,"l":2.75,"n":35,"o":2.75,"t":"2026-10-19T15:15:00Z","v":2065,"vw":2.759117},{"c":2.755,"h":2.755,"l":2.755,"n":3,"o":2.755,"t":"2026-10-19T15:20:00Z","v":110,"vw":2.755},{"c":2.755,"h":2.76,"l":2.745,"n":56,"o":2.75,"t":"2026-10-19T15:25:00Z","v":5928,"vw":2.75308},{"c":2.755,"h":2.755,"l":2.7411,"n":41,"o":2.7501,"t":"2026-10-19T15:30:00Z","v":4568,"vw":2.74906},{"c":2.7585,"h":2.7585,"l":2.755,"n":16,"o":2.755,"t":"2026-10-19T15:35:00Z","v":854,"vw":2.755583},{"c":2.755,"h":2.755,"l":2.755,"n":3,"o":2.755,"t":"2026-10-19T15:45:00Z","v":166,"vw":2.755},{"c":2.75,"h":2.755,"l":2.75,"n":32,"o":2.755,"t":"2026-10-19T15:50:00Z","v":4325,"vw":2.750137},{"c":2.755,"h":2.76,"l":2.745,"n":65,"o":2.75,"t":"2026-10-19T15:55:00Z","v":4088,"vw":2.754196},{"c":2.745,"h":2.755,"l":2.745,"n":34,"o":2.755,"t":"2026-10-19T16:00:00Z","v":1934,"vw":2.752667},{"c":2.74,"h":2.75,"l":2.74,"n":14,"o":2.75,"t":"2026-10-19T16:05:00Z","v":911,"vw":2.744286},{"c":2.735,"h":2.75,"l":2.73,"n":51,"o":2.745,"t":"2026-10-19T16:10:00Z","v":22000,"vw":2.733692},{"c":2.745,"h":2.75,"l":2.725,"n":80,"o":2.73,"t":"2026-10-19T16:15:00Z","v":11124,"vw":2.731978},{"c":2.745,"h":2.745,"l":2.745,"n":10,"o":2.745,"t":"2026-10-19T16:20:00Z","v":836,"vw":2.745},{"c":2.735,"h":2.745,"l":2.735,"n":24,"o":2.745,"t":"2026-10-19T16:30:00Z","v":1847,"vw":2.739969},{"c":2.73,"h":2.735,"l":2.73,"n":9,"o":2.735,"t":"2026-10-19T16:35:00Z","v":713,"vw":2.734},{"c":2.73,"h":2.74,"l":2.73,"n":22,"o":2.735,"t":"2026-10-19T16:40:00Z","v":2119,"vw":2.737011},{"c":2.735,"h":2.735,"l":2.73,"n":17,"o":2.73,"t":"2026-10-19T16:45:00Z","v":1393,"vw":2.733261},{"c":2.735,"h":2.735,"l":2.735,"n":12,"o":2.735,"t":"2026-10-19T16:50:00Z","v":503,"vw":2.735},{"c":2.725,"h":2.7301,"l":2.725,"n":55,"o":2.7301,"t":"2026-10-19T16:55:00Z","v":25755,"vw":2.727123},{"c":2.735,"h":2.735,"l":2.73,"n":20,"o":2.73,"t":"2026-10-19T17:00:00Z","v":1194,"vw":2.730532},{"c":2.725,"h":2.735,"l":2.725,"n":20,"o":2.735,"t":"2026-10-19T17:05:00Z","v":2856,"vw":2.732734},{"c":2.745,"h":2.745,"l":2.72,"n":60,"o":2.72,"t":"2026-10-19T17:10:00Z","v":4694,"vw":2.731273},{"c":2.75,"h":2.75,"l":2.745,"n":29,"o":2.745,"t":"2026-10-19T17:15:00Z","v":2126,"vw":2.748318},{"c":2.745,"h":2.745,"l":2.745,"n":3,"o":2.745,"t":"2026-10-19T17:20:00Z","v":141,"vw":2.745},{"c":2.755,"h":2.755,"l":2.75,"n":27,"o":2.75,"t":"2026-10-19T17:25:00Z","v":1646,"vw":2.751834},{"c":2.75,"h":2.75,"l":2.745,"n":43,"o":2.75,"t":"2026-10-19T17:30:00Z","v":2843,"vw":2.749106},{"c":2.76,"h":2.765,"l":2.74,"n":66,"o":2.745,"t":"2026-10-19T17:35:00Z","v":7968,"vw":2.750627},{"c":2.765,"h":2.765,"l":2.76,"n":13,"o":2.76,"t":"2026-10-19T17:40:00Z","v":801,"vw":2.761},{"c":2.755,"h":2.76,"l":2.755,"n":19,"o":2.76,"t":"2026-10-19T17:45:00Z","v":882,"vw":2.759242},{"c":2.755,"h":2.755,"l":2.755,"n":6,"o":2.755,"t":"2026-10-19T17:50:00Z","v":303,"vw":2.755},{"c":2.7598,"h":2.76,"l":2.75,"n":16,"o":2.7588,"t":"2026-10-19T17:55:00Z","v":906,"vw":2.758358},{"c":2.76,"h":2.76,"l":2.745,"n":87,"o":2.7578,"t":"2026-10-19T18:00:00Z","v":7715,"vw":2.750985},{"c":2.75,"h":2.75,"l":2.745,"n":37,"o":2.75,"t":"2026-10-19T18:05:00Z","v":3112,"vw":2.7496},{"c":2.745,"h":2.75,"l":2.74,"n":16,"o":2.75,"t":"2026-10-19T18:10:00Z","v":6732,"vw":2.742426},{"c":2.74,"h":2.745,"l":2.74,"n":41,"o":2.745,"t":"2026-10-19T18:15:00Z","v":2728,"vw":2.741083},{"c":2.78,"h":2.78,"l":2.74,"n":108,"o":2.74,"t":"2026-10-19T18:20:00Z","v":14602,"vw":2.759451},{"c":2.775,"h":2.78,"l":2.775,"n":18,"o":2.775,"t":"2026-10-19T18:25:00Z","v":3739,"vw":2.776429},{"c":2.77,"h":2.77,"l":2.77,"n":19,"o":2.77,"t":"2026-10-19T18:30:00Z","v":1325,"vw":2.77},{"c":2.765,"h":2.765,"l":2.76,"n":39,"o":2.76,"t":"2026-10-19T18:35:00Z","v":1631,"vw":2.762712},{"c":2.78,"h":2.78,"l":2.765,"n":70,"o":2.765,"t":"2026-10-19T18:40:00Z","v":6194,"vw":2.77661},{"c":2.785,"h":2.79,"l":2.78,"n":18,"o":2.78,"t":"2026-10-19T18:45:00Z","v":1257,"vw":2.781859},{"c":2.78,"h":2.7854,"l":2.78,"n":32,"o":2.78,"t":"2026-10-19T18:50:00Z","v":1446,"vw":2.780514},{"c":2.79,"h":2.79,"l":2.77,"n":31,"o":2.77,"t":"2026-10-19T18:55:00Z","v":2338,"vw":2.780223},{"c":2.78,"h":2.785,"l":2.78,"n":18,"o":2.78,"t":"2026-10-19T19:00:00Z","v":1010,"vw":2.781173},{"c":2.78,"h":2.785,"l":2.77,"n":49,"o":2.785,"t":"2026-10-19T19:05:00Z","v":2753,"vw":2.777266},{"c":2.775,"h":2.78,"l":2.77,"n":48,"o":2.775,"t":"2026-10-19T19:10:00Z","v":3263,"vw":2.775637},{"c":2.79,"h":2.79,"l":2.775,"n":66,"o":2.775,"t":"2026-10-19T19:15:00Z","v":7062,"vw":2.784246},{"c":2.785,"h":2.795,"l":2.785,"n":54,"o":2.79,"t":"2026-10-19T19:20:00Z","v":8660,"vw":2.793245},{"c":2.78,"h":2.7801,"l":2.78,"n":12,"o":2.7801,"t":"2026-10-19T19:25:00Z","v":2375,"vw":2.780095},{"c":2.78,"h":2.78,"l":2.78,"n":7,"o":2.78,"t":"2026-10-19T19:30:00Z","v":1070,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":17,"o":2.78,"t":"2026-10-19T19:35:00Z","v":436,"vw":2.78},{"c":2.785,"h":2.79,"l":2.78,"n":29,"o":2.79,"t":"2026-10-19T19:40:00Z","v":1401,"vw":2.786582},{"c":2.8,"h":2.8,"l":2.78,"n":72,"o":2.79,"t":"2026-10-19T19:45:00Z","v":6214,"vw":2.789258},{"c":2.785,"h":2.79,"l":2.78,"n":74,"o":2.79,"t":"2026-10-19T19:50:00Z","v":4607,"vw":2.788534},{"c":2.775,"h":2.79,"l":2.76,"n":369,"o":2.78,"t":"2026-10-19T19:55:00Z","v":33856,"vw":2.776554},{"c":2.77,"h":2.78,"l":2.77,"n":9,"o":2.77,"t":"2026-10-19T20:00:00Z","v":60412,"vw":2.770073},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-20T11:30:00Z","v":100,"vw":2.84},{"c":2.8,"h":2.8,"l":2.77,"n":34,"o":2.77,"t":"2026-10-20T13:30:00Z","v":2932,"vw":2.77823},{"c":2.77,"h":2.78,"l":2.76,"n":62,"o":2.78,"t":"2026-10-20T13:35:00Z","v":3697,"vw":2.765993},{"c":2.75,"h":2.77,"l":2.74,"n":21,"o":2.77,"t":"2026-10-20T13:40:00Z","v":1169,"vw":2.758636},{"c":2.75,"h":2.75,"l":2.74,"n":33,"o":2.74,"t":"2026-10-20T13:45:00Z","v":2011,"vw":2.748929},{"c":2.765,"h":2.765,"l":2.74,"n":42,"o":2.74,"t":"2026-10-20T13:50:00Z","v":2009,"vw":2.745938},{"c":2.78,"h":2.78,"l":2.76,"n":17,"o":2.765,"t":"2026-10-20T13:55:00Z","v":1313,"vw":2.768348},{"c":2.765,"h":2.78,"l":2.7649,"n":35,"o":2.78,"t":"2026-10-20T14:00:00Z","v":4384,"vw":2.775235},{"c":2.77,"h":2.775,"l":2.76,"n":8,"o":2.76,"t":"2026-10-20T14:05:00Z","v":1042,"vw":2.769896},{"c":2.78,"h":2.78,"l":2.77,"n":33,"o":2.77,"t":"2026-10-20T14:10:00Z","v":2092,"vw":2.774269},{"c":2.8,"h":2.8,"l":2.78,"n":51,"o":2.785,"t":"2026-10-20T14:15:00Z","v":2400,"vw":2.783667},{"c":2.81,"h":2.81,"l":2.805,"n":33,"o":2.81,"t":"2026-10-20T14:20:00Z","v":6141,"vw":2.806397},{"c":2.83,"h":2.83,"l":2.8,"n":62,"o":2.808,"t":"2026-10-20T14:25:00Z","v":6413,"vw":2.80854},{"c":2.815,"h":2.83,"l":2.815,"n":55,"o":2.83,"t":"2026-10-20T14:30:00Z","v":5249,"vw":2.822678},{"c":2.81,"h":2.81,"l":2.81,"n":3,"o":2.81,"t":"2026-10-20T14:35:00Z","v":302,"vw":2.81},{"c":2.815,"h":2.815,"l":2.81,"n":15,"o":2.81,"t":"2026-10-20T14:40:00Z","v":744,"vw":2.813333},{"c":2.82,"h":2.83,"l":2.82,"n":38,"o":2.82,"t":"2026-10-20T14:45:00Z","v":3478,"vw":2.82468},{"c":2.82,"h":2.82,"l":2.805,"n":34,"o":2.81,"t":"2026-10-20T14:50:00Z","v":1963,"vw":2.816571},{"c":2.83,"h":2.83,"l":2.83,"n":11,"o":2.83,"t":"2026-10-20T14:55:00Z","v":418,"vw":2.83},{"c":2.835,"h":2.835,"l":2.83,"n":8,"o":2.835,"t":"2026-10-20T15:00:00Z","v":586,"vw":2.833889},{"c":2.845,"h":2.845,"l":2.825,"n":77,"o":2.8388,"t":"2026-10-20T15:05:00Z","v":10537,"vw":2.835984},{"c":2.81,"h":2.84,"l":2.81,"n":24,"o":2.84,"t":"2026-10-20T15:10:00Z","v":1563,"vw":2.829714},{"c":2.83,"h":2.83,"l":2.8097,"n":32,"o":2.8097,"t":"2026-10-20T15:15:00Z","v":1693,"vw":2.815628},{"c":2.82,"h":2.82,"l":2.815,"n":14,"o":2.82,"t":"2026-10-20T15:20:00Z","v":923,"vw":2.818329},{"c":2.82,"h":2.82,"l":2.82,"n":18,"o":2.82,"t":"2026-10-20T15:25:00Z","v":868,"vw":2.82},{"c":2.815,"h":2.815,"l":2.815,"n":1,"o":2.815,"t":"2026-10-20T15:30:00Z","v":100,"vw":2.815},{"c":2.825,"h":2.825,"l":2.82,"n":66,"o":2.82,"t":"2026-10-20T15:40:00Z","v":3672,"vw":2.821644},{"c":2.825,"h":2.825,"l":2.82,"n":12,"o":2.82,"t":"2026-10-20T15:45:00Z","v":666,"vw":2.823333},{"c":2.825,"h":2.825,"l":2.825,"n":7,"o":2.825,"t":"2026-10-20T15:50:00Z","v":438,"vw":2.825},{"c":2.82,"h":2.825,"l":2.82,"n":9,"o":2.825,"t":"2026-10-20T15:55:00Z","v":824,"vw":2.823223},{"c":2.785,"h":2.82,"l":2.785,"n":74,"o":2.82,"t":"2026-10-20T16:00:00Z","v":23644,"vw":2.807856},{"c":2.8,"h":2.8,"l":2.785,"n":28,"o":2.785,"t":"2026-10-20T16:05:00Z","v":1724,"vw":2.793},{"c":2.8,"h":2.8,"l":2.795,"n":19,"o":2.795,"t":"2026-10-20T16:10:00Z","v":1172,"vw":2.797},{"c":2.79,"h":2.81,"l":2.79,"n":31,"o":2.805,"t":"2026-10-20T16:15:00Z","v":10907,"vw":2.797559},{"c":2.8,"h":2.8,"l":2.79,"n":62,"o":2.79,"t":"2026-10-20T16:20:00Z","v":4048,"vw":2.793613},{"c":2.8,"h":2.8,"l":2.795,"n":20,"o":2.795,"t":"2026-10-20T16:25:00Z","v":1319,"vw":2.798571},{"c":2.81,"h":2.82,"l":2.805,"n":17,"o":2.805,"t":"2026-10-20T16:30:00Z","v":1103,"vw":2.808858},{"c":2.81,"h":2.82,"l":2.805,"n":35,"o":2.815,"t":"2026-10-20T16:35:00Z","v":8591,"vw":2.80943},{"c":2.805,"h":2.8088,"l":2.805,"n":11,"o":2.805,"t":"2026-10-20T16:40:00Z","v":749,"vw":2.806515},{"c":2.805,"h":2.805,"l":2.805,"n":5,"o":2.805,"t":"2026-10-20T16:45:00Z","v":367,"vw":2.805},{"c":2.795,"h":2.8,"l":2.795,"n":19,"o":2.8,"t":"2026-10-20T16:50:00Z","v":1978,"vw":2.797759},{"c":2.79,"h":2.795,"l":2.785,"n":44,"o":2.7914,"t":"2026-10-20T16:55:00Z","v":8041,"vw":2.789405},{"c":2.795,"h":2.795,"l":2.795,"n":2,"o":2.795,"t":"2026-10-20T17:00:00Z","v":212,"vw":2.795},{"c":2.795,"h":2.795,"l":2.795,"n":2,"o":2.795,"t":"2026-10-20T17:05:00Z","v":124,"vw":2.795},{"c":2.795,"h":2.795,"l":2.7901,"n":4,"o":2.7901,"t":"2026-10-20T17:10:00Z","v":400,"vw":2.7931},{"c":2.7911,"h":2.7911,"l":2.79,"n":8,"o":2.79,"t":"2026-10-20T17:20:00Z","v":667,"vw":2.790658},{"c":2.775,"h":2.7988,"l":2.775,"n":71,"o":2.7911,"t":"2026-10-20T17:25:00Z","v":8590,"vw":2.783179},{"c":2.775,"h":2.78,"l":2.77,"n":14,"o":2.78,"t":"2026-10-20T17:30:00Z","v":2949,"vw":2.775173},{"c":2.785,"h":2.785,"l":2.78,"n":24,"o":2.78,"t":"2026-10-20T17:35:00Z","v":1507,"vw":2.780625},{"c":2.785,"h":2.785,"l":2.785,"n":1,"o":2.785,"t":"2026-10-20T17:40:00Z","v":100,"vw":2.785},{"c":2.785,"h":2.785,"l":2.785,"n":4,"o":2.785,"t":"2026-10-20T17:45:00Z","v":317,"vw":2.785},{"c":2.775,"h":2.79,"l":2.775,"n":34,"o":2.785,"t":"2026-10-20T17:50:00Z","v":2755,"vw":2.779106},{"c":2.76,"h":2.78,"l":2.76,"n":40,"o":2.78,"t":"2026-10-20T17:55:00Z","v":3005,"vw":2.772894},{"c":2.77,"h":2.77,"l":2.77,"n":15,"o":2.77,"t":"2026-10-20T18:00:00Z","v":782,"vw":2.77},{"c":2.725,"h":2.77,"l":2.72,"n":186,"o":2.77,"t":"2026-10-20T18:05:00Z","v":46496,"vw":2.739539},{"c":2.72,"h":2.725,"l":2.72,"n":16,"o":2.725,"t":"2026-10-20T18:10:00Z","v":10722,"vw":2.724683},{"c":2.725,"h":2.755,"l":2.715,"n":281,"o":2.72,"t":"2026-10-20T18:15:00Z","v":56234,"vw":2.734824},{"c":2.73,"h":2.735,"l":2.725,"n":29,"o":2.73,"t":"2026-10-20T18:20:00Z","v":5757,"vw":2.728056},{"c":2.735,"h":2.74,"l":2.7301,"n":11,"o":2.735,"t":"2026-10-20T18:25:00Z","v":574,"vw":2.734573},{"c":2.735,"h":2.745,"l":2.725,"n":102,"o":2.73,"t":"2026-10-20T18:30:00Z","v":17791,"vw":2.73437},{"c":2.73,"h":2.735,"l":2.725,"n":34,"o":2.735,"t":"2026-10-20T18:35:00Z","v":5836,"vw":2.7273},{"c":2.75,"h":2.755,"l":2.73,"n":48,"o":2.735,"t":"2026-10-20T18:40:00Z","v":11631,"vw":2.737747},{"c":2.745,"h":2.76,"l":2.735,"n":76,"o":2.75,"t":"2026-10-20T18:45:00Z","v":18610,"vw":2.745487},{"c":2.755,"h":2.755,"l":2.725,"n":99,"o":2.74,"t":"2026-10-20T18:50:00Z","v":16967,"vw":2.732886},{"c":2.745,"h":2.765,"l":2.74,"n":43,"o":2.76,"t":"2026-10-20T18:55:00Z","v":18973,"vw":2.749384},{"c":2.74,"h":2.745,"l":2.74,"n":26,"o":2.745,"t":"2026-10-20T19:00:00Z","v":3629,"vw":2.740525},{"c":2.74,"h":2.74,"l":2.735,"n":22,"o":2.74,"t":"2026-10-20T19:05:00Z","v":2606,"vw":2.739214},{"c":2.745,"h":2.75,"l":2.735,"n":64,"o":2.745,"t":"2026-10-20T19:10:00Z","v":8002,"vw":2.741964},{"c":2.74,"h":2.75,"l":2.739,"n":183,"o":2.74,"t":"2026-10-20T19:15:00Z","v":18385,"vw":2.745339},{"c":2.745,"h":2.745,"l":2.735,"n":71,"o":2.745,"t":"2026-10-20T19:20:00Z","v":7217,"vw":2.740742},{"c":2.745,"h":2.75,"l":2.735,"n":95,"o":2.74,"t":"2026-10-20T19:25:00Z","v":13128,"vw":2.742849},{"c":2.735,"h":2.745,"l":2.735,"n":27,"o":2.745,"t":"2026-10-20T19:30:00Z","v":1625,"vw":2.738373},{"c":2.745,"h":2.745,"l":2.72,"n":125,"o":2.73,"t":"2026-10-20T19:35:00Z","v":20161,"vw":2.731814},{"c":2.745,"h":2.75,"l":2.745,"n":42,"o":2.75,"t":"2026-10-20T19:40:00Z","v":5340,"vw":2.749194},{"c":2.745,"h":2.745,"l":2.745,"n":22,"o":2.745,"t":"2026-10-20T19:45:00Z","v":1169,"vw":2.745},{"c":2.735,"h":2.75,"l":2.735,"n":118,"o":2.75,"t":"2026-10-20T19:50:00Z","v":5319,"vw":2.741955},{"c":2.715,"h":2.735,"l":2.71,"n":275,"o":2.735,"t":"2026-10-20T19:55:00Z","v":26048,"vw":2.726884},{"c":2.71,"h":2.72,"l":2.71,"n":14,"o":2.72,"t":"2026-10-20T20:00:00Z","v":51340,"vw":2.719975},{"c":2.72,"h":2.77,"l":2.6908,"n":72,"o":2.71,"t":"2026-10-21T13:30:00Z","v":10510,"vw":2.733011},{"c":2.73,"h":2.73,"l":2.72,"n":53,"o":2.72,"t":"2026-10-21T13:35:00Z","v":4111,"vw":2.726726},{"c":2.77,"h":2.7881,"l":2.77,"n":19,"o":2.77,"t":"2026-10-21T13:40:00Z","v":793,"vw":2.782928},{"c":2.75,"h":2.77,"l":2.75,"n":176,"o":2.77,"t":"2026-10-21T13:45:00Z","v":21976,"vw":2.763319},{"c":2.75,"h":2.756,"l":2.735,"n":64,"o":2.745,"t":"2026-10-21T13:50:00Z","v":15666,"vw":2.743972},{"c":2.75,"h":2.75,"l":2.7402,"n":30,"o":2.75,"t":"2026-10-21T13:55:00Z","v":5224,"vw":2.748775},{"c":2.721,"h":2.74,"l":2.72,"n":82,"o":2.74,"t":"2026-10-21T14:00:00Z","v":9631,"vw":2.724625},{"c":2.715,"h":2.72,"l":2.71,"n":51,"o":2.72,"t":"2026-10-21T14:05:00Z","v":2541,"vw":2.715129},{"c":2.725,"h":2.725,"l":2.715,"n":58,"o":2.72,"t":"2026-10-21T14:10:00Z","v":4936,"vw":2.718386},{"c":2.7,"h":2.726,"l":2.7,"n":105,"o":2.726,"t":"2026-10-21T14:15:00Z","v":10843,"vw":2.714503},{"c":2.705,"h":2.705,"l":2.705,"n":7,"o":2.705,"t":"2026-10-21T14:20:00Z","v":341,"vw":2.705},{"c":2.695,"h":2.7,"l":2.695,"n":25,"o":2.7,"t":"2026-10-21T14:25:00Z","v":1796,"vw":2.697308},{"c":2.69,"h":2.7078,"l":2.69,"n":51,"o":2.7,"t":"2026-10-21T14:30:00Z","v":7102,"vw":2.69817},{"c":2.68,"h":2.695,"l":2.68,"n":62,"o":2.695,"t":"2026-10-21T14:35:00Z","v":4230,"vw":2.68629},{"c":2.685,"h":2.685,"l":2.685,"n":16,"o":2.685,"t":"2026-10-21T14:40:00Z","v":502,"vw":2.685},{"c":2.685,"h":2.69,"l":2.675,"n":80,"o":2.68,"t":"2026-10-21T14:45:00Z","v":13147,"vw":2.68217},{"c":2.68,"h":2.685,"l":2.68,"n":12,"o":2.685,"t":"2026-10-21T14:50:00Z","v":555,"vw":2.683282},{"c":2.6801,"h":2.6801,"l":2.6801,"n":4,"o":2.6801,"t":"2026-10-21T14:55:00Z","v":608,"vw":2.6801},{"c":2.68,"h":2.685,"l":2.675,"n":57,"o":2.685,"t":"2026-10-21T15:00:00Z","v":3656,"vw":2.680191},{"c":2.71,"h":2.71,"l":2.69,"n":52,"o":2.69,"t":"2026-10-21T15:05:00Z","v":4381,"vw":2.69998},{"c":2.72,"h":2.7225,"l":2.71,"n":64,"o":2.71,"t":"2026-10-21T15:10:00Z","v":4227,"vw":2.71567},{"c":2.73,"h":2.73,"l":2.73,"n":20,"o":2.73,"t":"2026-10-21T15:15:00Z","v":892,"vw":2.73},{"c":2.745,"h":2.745,"l":2.735,"n":43,"o":2.735,"t":"2026-10-21T15:20:00Z","v":1528,"vw":2.741111},{"c":2.77,"h":2.7725,"l":2.75,"n":71,"o":2.75,"t":"2026-10-21T15:25:00Z","v":4839,"vw":2.763491},{"c":2.76,"h":2.765,"l":2.76,"n":38,"o":2.765,"t":"2026-10-21T15:30:00Z","v":1649,"vw":2.760408},{"c":2.72,"h":2.755,"l":2.72,"n":211,"o":2.755,"t":"2026-10-21T15:35:00Z","v":14215,"vw":2.738706},{"c":2.725,"h":2.73,"l":2.72,"n":94,"o":2.725,"t":"2026-10-21T15:40:00Z","v":5617,"vw":2.725},{"c":2.715,"h":2.73,"l":2.715,"n":98,"o":2.725,"t":"2026-10-21T15:45:00Z","v":4528,"vw":2.722904},{"c":2.715,"h":2.715,"l":2.71,"n":68,"o":2.715,"t":"2026-10-21T15:50:00Z","v":3022,"vw":2.714169},{"c":2.715,"h":2.715,"l":2.715,"n":55,"o":2.715,"t":"2026-10-21T15:55:00Z","v":1837,"vw":2.715},{"c":2.715,"h":2.72,"l":2.715,"n":70,"o":2.715,"t":"2026-10-21T16:00:00Z","v":3423,"vw":2.716304},{"c":2.715,"h":2.715,"l":2.715,"n":29,"o":2.715,"t":"2026-10-21T16:05:00Z","v":2140,"vw":2.715},{"c":2.715,"h":2.715,"l":2.715,"n":71,"o":2.715,"t":"2026-10-21T16:10:00Z","v":2362,"vw":2.715},{"c":2.715,"h":2.715,"l":2.71,"n":40,"o":2.71,"t":"2026-10-21T16:15:00Z","v":1314,"vw":2.713357},{"c":2.715,"h":2.715,"l":2.715,"n":34,"o":2.715,"t":"2026-10-21T16:20:00Z","v":613,"vw":2.715},{"c":2.705,"h":2.71,"l":2.705,"n":78,"o":2.71,"t":"2026-10-21T16:25:00Z","v":4562,"vw":2.708719},{"c":2.705,"h":2.705,"l":2.705,"n":58,"o":2.705,"t":"2026-10-21T16:30:00Z","v":1898,"vw":2.705},{"c":2.72,"h":2.725,"l":2.7,"n":130,"o":2.7012,"t":"2026-10-21T16:35:00Z","v":10278,"vw":2.71247},{"c":2.705,"h":2.72,"l":2.705,"n":36,"o":2.715,"t":"2026-10-21T16:40:00Z","v":2701,"vw":2.709557},{"c":2.705,"h":2.71,"l":2.705,"n":61,"o":2.705,"t":"2026-10-21T16:45:00Z","v":4791,"vw":2.706667},{"c":2.7,"h":2.71,"l":2.7,"n":46,"o":2.705,"t":"2026-10-21T16:50:00Z","v":2579,"vw":2.704923},{"c":2.705,"h":2.705,"l":2.705,"n":32,"o":2.705,"t":"2026-10-21T16:55:00Z","v":911,"vw":2.705},{"c":2.705,"h":2.705,"l":2.695,"n":76,"o":2.7,"t":"2026-10-21T17:00:00Z","v":7976,"vw":2.699116},{"c":2.705,"h":2.705,"l":2.705,"n":32,"o":2.705,"t":"2026-10-21T17:05:00Z","v":1331,"vw":2.705},{"c":2.725,"h":2.725,"l":2.705,"n":99,"o":2.705,"t":"2026-10-21T17:10:00Z","v":8078,"vw":2.716277},{"c":2.725,"h":2.73,"l":2.725,"n":68,"o":2.725,"t":"2026-10-21T17:15:00Z","v":6003,"vw":2.726795},{"c":2.735,"h":2.735,"l":2.725,"n":116,"o":2.725,"t":"2026-10-21T17:20:00Z","v":8604,"vw":2.729568},{"c":2.7588,"h":2.7588,"l":2.735,"n":83,"o":2.735,"t":"2026-10-21T17:25:00Z","v":7585,"vw":2.744529},{"c":2.73,"h":2.755,"l":2.73,"n":110,"o":2.755,"t":"2026-10-21T17:30:00Z","v":8922,"vw":2.740795},{"c":2.735,"h":2.74,"l":2.73,"n":55,"o":2.74,"t":"2026-10-21T17:35:00Z","v":3394,"vw":2.735743},{"c":2.735,"h":2.74,"l":2.73,"n":97,"o":2.74,"t":"2026-10-21T17:40:00Z","v":7864,"vw":2.735274},{"c":2.735,"h":2.735,"l":2.735,"n":67,"o":2.735,"t":"2026-10-21T17:45:00Z","v":3843,"vw":2.735},{"c":2.735,"h":2.735,"l":2.73,"n":67,"o":2.735,"t":"2026-10-21T17:50:00Z","v":3152,"vw":2.73357},{"c":2.735,"h":2.735,"l":2.735,"n":26,"o":2.735,"t":"2026-10-21T17:55:00Z","v":700,"vw":2.735},{"c":2.8,"h":2.8,"l":2.74,"n":302,"o":2.74,"t":"2026-10-21T18:00:00Z","v":23748,"vw":2.767363},{"c":2.81,"h":2.815,"l":2.8,"n":119,"o":2.8,"t":"2026-10-21T18:05:00Z","v":5763,"vw":2.808185},{"c":2.81,"h":2.81,"l":2.81,"n":35,"o":2.81,"t":"2026-10-21T18:10:00Z","v":1446,"vw":2.81},{"c":2.81,"h":2.81,"l":2.805,"n":29,"o":2.81,"t":"2026-10-21T18:15:00Z","v":1280,"vw":2.808568},{"c":2.81,"h":2.81,"l":2.805,"n":25,"o":2.81,"t":"2026-10-21T18:20:00Z","v":1698,"vw":2.807866},{"c":2.81,"h":2.81,"l":2.805,"n":39,"o":2.805,"t":"2026-10-21T18:25:00Z","v":1974,"vw":2.809091},{"c":2.81,"h":2.81,"l":2.8,"n":50,"o":2.805,"t":"2026-10-21T18:30:00Z","v":2496,"vw":2.806945},{"c":2.795,"h":2.8,"l":2.795,"n":68,"o":2.8,"t":"2026-10-21T18:35:00Z","v":3429,"vw":2.798992},{"c":2.8,"h":2.805,"l":2.8,"n":79,"o":2.8,"t":"2026-10-21T18:40:00Z","v":7330,"vw":2.801686},{"c":2.79,"h":2.795,"l":2.79,"n":49,"o":2.795,"t":"2026-10-21T18:45:00Z","v":3310,"vw":2.791071},{"c":2.78,"h":2.785,"l":2.77,"n":94,"o":2.785,"t":"2026-10-21T18:50:00Z","v":8306,"vw":2.780199},{"c":2.765,"h":2.78,"l":2.765,"n":79,"o":2.775,"t":"2026-10-21T18:55:00Z","v":10577,"vw":2.774419},{"c":2.755,"h":2.765,"l":2.755,"n":82,"o":2.76,"t":"2026-10-21T19:00:00Z","v":9066,"vw":2.758581},{"c":2.765,"h":2.765,"l":2.755,"n":55,"o":2.76,"t":"2026-10-21T19:05:00Z","v":3778,"vw":2.760175},{"c":2.765,"h":2.765,"l":2.76,"n":84,"o":2.765,"t":"2026-10-21T19:10:00Z","v":4934,"vw":2.761577},{"c":2.765,"h":2.765,"l":2.7611,"n":30,"o":2.765,"t":"2026-10-21T19:15:00Z","v":1451,"vw":2.764675},{"c":2.775,"h":2.775,"l":2.765,"n":98,"o":2.765,"t":"2026-10-21T19:20:00Z","v":6217,"vw":2.770036},{"c":2.775,"h":2.78,"l":2.77,"n":72,"o":2.775,"t":"2026-10-21T19:25:00Z","v":4504,"vw":2.773838},{"c":2.785,"h":2.79,"l":2.78,"n":152,"o":2.78,"t":"2026-10-21T19:30:00Z","v":17191,"vw":2.787167},{"c":2.785,"h":2.79,"l":2.785,"n":237,"o":2.785,"t":"2026-10-21T19:35:00Z","v":3979,"vw":2.787692},{"c":2.79,"h":2.8,"l":2.785,"n":258,"o":2.785,"t":"2026-10-21T19:40:00Z","v":10281,"vw":2.788364},{"c":2.795,"h":2.8,"l":2.79,"n":128,"o":2.79,"t":"2026-10-21T19:45:00Z","v":7800,"vw":2.795105},{"c":2.785,"h":2.795,"l":2.785,"n":157,"o":2.79,"t":"2026-10-21T19:50:00Z","v":11078,"vw":2.788325},{"c":2.795,"h":2.8,"l":2.78,"n":442,"o":2.79,"t":"2026-10-21T19:55:00Z","v":33217,"vw":2.788596},{"c":2.79,"h":2.79,"l":2.79,"n":8,"o":2.79,"t":"2026-10-21T20:00:00Z","v":59817,"vw":2.79},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-22T12:10:00Z","v":206,"vw":2.8},{"c":2.805,"h":2.81,"l":2.74,"n":117,"o":2.74,"t":"2026-10-22T13:30:00Z","v":10181,"vw":2.769554},{"c":2.81,"h":2.841,"l":2.8,"n":114,"o":2.815,"t":"2026-10-22T13:35:00Z","v":8684,"vw":2.817185},{"c":2.785,"h":2.815,"l":2.785,"n":47,"o":2.805,"t":"2026-10-22T13:40:00Z","v":3720,"vw":2.792465},{"c":2.755,"h":2.77,"l":2.755,"n":21,"o":2.77,"t":"2026-10-22T13:45:00Z","v":1072,"vw":2.762809},{"c":2.735,"h":2.75,"l":2.73,"n":50,"o":2.74,"t":"2026-10-22T13:50:00Z","v":2784,"vw":2.737639},{"c":2.75,"h":2.75,"l":2.74,"n":22,"o":2.74,"t":"2026-10-22T13:55:00Z","v":1646,"vw":2.74292},{"c":2.745,"h":2.765,"l":2.745,"n":23,"o":2.76,"t":"2026-10-22T14:00:00Z","v":1660,"vw":2.758846},{"c":2.735,"h":2.745,"l":2.735,"n":15,"o":2.745,"t":"2026-10-22T14:05:00Z","v":484,"vw":2.74},{"c":2.76,"h":2.76,"l":2.71,"n":160,"o":2.71,"t":"2026-10-22T14:10:00Z","v":35690,"vw":2.745183},{"c":2.805,"h":2.815,"l":2.77,"n":236,"o":2.77,"t":"2026-10-22T14:15:00Z","v":29135,"vw":2.795693},{"c":2.8,"h":2.805,"l":2.795,"n":62,"o":2.8,"t":"2026-10-22T14:20:00Z","v":8482,"vw":2.799984},{"c":2.78,"h":2.805,"l":2.78,"n":57,"o":2.805,"t":"2026-10-22T14:25:00Z","v":6349,"vw":2.802791},{"c":2.8,"h":2.805,"l":2.7798,"n":131,"o":2.7798,"t":"2026-10-22T14:30:00Z","v":13092,"vw":2.794191},{"c":2.825,"h":2.825,"l":2.795,"n":89,"o":2.795,"t":"2026-10-22T14:35:00Z","v":5402,"vw":2.818417},{"c":2.845,"h":2.845,"l":2.83,"n":85,"o":2.83,"t":"2026-10-22T14:40:00Z","v":6348,"vw":2.835709},{"c":2.845,"h":2.855,"l":2.84,"n":55,"o":2.84,"t":"2026-10-22T14:45:00Z","v":3638,"vw":2.849641},{"c":2.845,"h":2.855,"l":2.845,"n":38,"o":2.845,"t":"2026-10-22T14:50:00Z","v":3927,"vw":2.847743},{"c":2.845,"h":2.845,"l":2.845,"n":20,"o":2.845,"t":"2026-10-22T14:55:00Z","v":566,"vw":2.845},{"c":2.845,"h":2.845,"l":2.84,"n":73,"o":2.845,"t":"2026-10-22T15:00:00Z","v":4467,"vw":2.840872},{"c":2.84,"h":2.85,"l":2.84,"n":48,"o":2.845,"t":"2026-10-22T15:05:00Z","v":3256,"vw":2.840688},{"c":2.83,"h":2.84,"l":2.83,"n":43,"o":2.84,"t":"2026-10-22T15:10:00Z","v":2849,"vw":2.839077},{"c":2.84,"h":2.845,"l":2.835,"n":36,"o":2.84,"t":"2026-10-22T15:15:00Z","v":4647,"vw":2.839287},{"c":2.865,"h":2.865,"l":2.85,"n":126,"o":2.85,"t":"2026-10-22T15:20:00Z","v":4495,"vw":2.858708},{"c":2.86,"h":2.865,"l":2.86,"n":62,"o":2.865,"t":"2026-10-22T15:25:00Z","v":3604,"vw":2.860742},{"c":2.86,"h":2.865,"l":2.855,"n":63,"o":2.865,"t":"2026-10-22T15:30:00Z","v":9332,"vw":2.859971},{"c":2.85,"h":2.86,"l":2.85,"n":64,"o":2.86,"t":"2026-10-22T15:35:00Z","v":4059,"vw":2.852528},{"c":2.86,"h":2.865,"l":2.85,"n":81,"o":2.855,"t":"2026-10-22T15:40:00Z","v":4969,"vw":2.858456},{"c":2.845,"h":2.85,"l":2.845,"n":22,"o":2.85,"t":"2026-10-22T15:45:00Z","v":608,"vw":2.8475},{"c":2.865,"h":2.865,"l":2.85,"n":105,"o":2.85,"t":"2026-10-22T15:50:00Z","v":4560,"vw":2.854839},{"c":2.875,"h":2.88,"l":2.87,"n":66,"o":2.87,"t":"2026-10-22T15:55:00Z","v":4311,"vw":2.871279},{"c":2.885,"h":2.8899,"l":2.885,"n":51,"o":2.8899,"t":"2026-10-22T16:00:00Z","v":1523,"vw":2.885444},{"c":2.88,"h":2.88,"l":2.87,"n":37,"o":2.88,"t":"2026-10-22T16:05:00Z","v":2363,"vw":2.876792},{"c":2.88,"h":2.895,"l":2.875,"n":99,"o":2.879,"t":"2026-10-22T16:10:00Z","v":18097,"vw":2.887089},{"c":2.88,"h":2.88,"l":2.88,"n":7,"o":2.88,"t":"2026-10-22T16:15:00Z","v":319,"vw":2.88},{"c":2.885,"h":2.885,"l":2.88,"n":45,"o":2.885,"t":"2026-10-22T16:20:00Z","v":3338,"vw":2.881296},{"c":2.88,"h":2.88,"l":2.88,"n":42,"o":2.88,"t":"2026-10-22T16:25:00Z","v":1724,"vw":2.88},{"c":2.87,"h":2.88,"l":2.87,"n":47,"o":2.88,"t":"2026-10-22T16:30:00Z","v":3443,"vw":2.874875},{"c":2.83,"h":2.865,"l":2.83,"n":100,"o":2.865,"t":"2026-10-22T16:35:00Z","v":5165,"vw":2.838537},{"c":2.815,"h":2.82,"l":2.81,"n":52,"o":2.82,"t":"2026-10-22T16:40:00Z","v":3249,"vw":2.81375},{"c":2.81,"h":2.81,"l":2.8,"n":74,"o":2.81,"t":"2026-10-22T16:45:00Z","v":1924,"vw":2.803367},{"c":2.83,"h":2.83,"l":2.8,"n":54,"o":2.8,"t":"2026-10-22T16:50:00Z","v":4873,"vw":2.806012},{"c":2.83,"h":2.835,"l":2.82,"n":39,"o":2.825,"t":"2026-10-22T16:55:00Z","v":2957,"vw":2.827323},{"c":2.805,"h":2.82,"l":2.805,"n":27,"o":2.82,"t":"2026-10-22T17:00:00Z","v":1547,"vw":2.811538},{"c":2.795,"h":2.8,"l":2.79,"n":35,"o":2.8,"t":"2026-10-22T17:05:00Z","v":1997,"vw":2.793368},{"c":2.805,"h":2.805,"l":2.795,"n":12,"o":2.795,"t":"2026-10-22T17:10:00Z","v":728,"vw":2.799},{"c":2.81,"h":2.81,"l":2.798,"n":56,"o":2.8,"t":"2026-10-22T17:15:00Z","v":2990,"vw":2.79998},{"c":2.8001,"h":2.8001,"l":2.8,"n":14,"o":2.8,"t":"2026-10-22T17:20:00Z","v":920,"vw":2.800031},{"c":2.805,"h":2.82,"l":2.805,"n":102,"o":2.805,"t":"2026-10-22T17:25:00Z","v":10247,"vw":2.813287},{"c":2.84,"h":2.85,"l":2.805,"n":103,"o":2.805,"t":"2026-10-22T17:30:00Z","v":9979,"vw":2.838525},{"c":2.86,"h":2.86,"l":2.845,"n":105,"o":2.85,"t":"2026-10-22T17:35:00Z","v":5795,"vw":2.853802},{"c":2.86,"h":2.86,"l":2.855,"n":18,"o":2.855,"t":"2026-10-22T17:40:00Z","v":1743,"vw":2.856333},{"c":2.86,"h":2.86,"l":2.86,"n":17,"o":2.86,"t":"2026-10-22T17:45:00Z","v":889,"vw":2.86},{"c":2.87,"h":2.87,"l":2.86,"n":10,"o":2.86,"t":"2026-10-22T17:50:00Z","v":1395,"vw":2.860853},{"c":2.845,"h":2.85,"l":2.84,"n":73,"o":2.85,"t":"2026-10-22T17:55:00Z","v":5510,"vw":2.848117},{"c":2.84,"h":2.84,"l":2.84,"n":33,"o":2.84,"t":"2026-10-22T18:00:00Z","v":935,"vw":2.84},{"c":2.835,"h":2.84,"l":2.8348,"n":38,"o":2.84,"t":"2026-10-22T18:05:00Z","v":2439,"vw":2.836519},{"c":2.835,"h":2.835,"l":2.835,"n":16,"o":2.835,"t":"2026-10-22T18:10:00Z","v":625,"vw":2.835},{"c":2.85,"h":2.85,"l":2.835,"n":59,"o":2.835,"t":"2026-10-22T18:15:00Z","v":4241,"vw":2.841381},{"c":2.86,"h":2.86,"l":2.845,"n":85,"o":2.85,"t":"2026-10-22T18:20:00Z","v":5552,"vw":2.851698},{"c":2.855,"h":2.855,"l":2.845,"n":42,"o":2.855,"t":"2026-10-22T18:25:00Z","v":2602,"vw":2.851139},{"c":2.855,"h":2.86,"l":2.845,"n":54,"o":2.85,"t":"2026-10-22T18:30:00Z","v":3684,"vw":2.852972},{"c":2.86,"h":2.86,"l":2.85,"n":6,"o":2.85,"t":"2026-10-22T18:35:00Z","v":449,"vw":2.853958},{"c":2.855,"h":2.86,"l":2.855,"n":18,"o":2.855,"t":"2026-10-22T18:45:00Z","v":2247,"vw":2.8555},{"c":2.865,"h":2.865,"l":2.855,"n":103,"o":2.86,"t":"2026-10-22T18:50:00Z","v":9146,"vw":2.862061},{"c":2.861,"h":2.865,"l":2.86,"n":28,"o":2.86,"t":"2026-10-22T18:55:00Z","v":1365,"vw":2.861},{"c":2.825,"h":2.865,"l":2.82,"n":264,"o":2.865,"t":"2026-10-22T19:00:00Z","v":23053,"vw":2.832461},{"c":2.855,"h":2.855,"l":2.82,"n":110,"o":2.825,"t":"2026-10-22T19:05:00Z","v":9515,"vw":2.8349},{"c":2.87,"h":2.87,"l":2.86,"n":21,"o":2.86,"t":"2026-10-22T19:10:00Z","v":1299,"vw":2.86549},{"c":2.87,"h":2.875,"l":2.87,"n":38,"o":2.87,"t":"2026-10-22T19:15:00Z","v":2389,"vw":2.870333},{"c":2.87,"h":2.87,"l":2.87,"n":13,"o":2.87,"t":"2026-10-22T19:20:00Z","v":950,"vw":2.87},{"c":2.87,"h":2.875,"l":2.87,"n":40,"o":2.875,"t":"2026-10-22T19:25:00Z","v":1373,"vw":2.874286},{"c":2.86,"h":2.87,"l":2.86,"n":63,"o":2.87,"t":"2026-10-22T19:30:00Z","v":2947,"vw":2.864685},{"c":2.845,"h":2.855,"l":2.845,"n":42,"o":2.855,"t":"2026-10-22T19:35:00Z","v":1919,"vw":2.848321},{"c":2.835,"h":2.845,"l":2.835,"n":37,"o":2.845,"t":"2026-10-22T19:40:00Z","v":2050,"vw":2.840294},{"c":2.845,"h":2.845,"l":2.835,"n":37,"o":2.8395,"t":"2026-10-22T19:45:00Z","v":1832,"vw":2.840326},{"c":2.855,"h":2.86,"l":2.84,"n":99,"o":2.84,"t":"2026-10-22T19:50:00Z","v":3701,"vw":2.8505},{"c":2.85,"h":2.87,"l":2.83,"n":530,"o":2.855,"t":"2026-10-22T19:55:00Z","v":40965,"vw":2.852627},{"c":2.84,"h":2.84,"l":2.84,"n":5,"o":2.84,"t":"2026-10-22T20:00:00Z","v":74317,"vw":2.84},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-22T20:55:00Z","v":100,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":8,"o":2.8,"t":"2026-10-23T10:45:00Z","v":410,"vw":2.8},{"c":2.76,"h":2.825,"l":2.75,"n":74,"o":2.82,"t":"2026-10-23T13:30:00Z","v":7132,"vw":2.798372},{"c":2.73,"h":2.75,"l":2.7292,"n":58,"o":2.75,"t":"2026-10-23T13:35:00Z","v":10419,"vw":2.735713},{"c":2.74,"h":2.74,"l":2.74,"n":11,"o":2.74,"t":"2026-10-23T13:40:00Z","v":567,"vw":2.74},{"c":2.74,"h":2.74,"l":2.73,"n":32,"o":2.74,"t":"2026-10-23T13:45:00Z","v":1856,"vw":2.7389},{"c":2.77,"h":2.78,"l":2.75,"n":116,"o":2.75,"t":"2026-10-23T13:50:00Z","v":26824,"vw":2.773526},{"c":2.76,"h":2.775,"l":2.755,"n":41,"o":2.76,"t":"2026-10-23T13:55:00Z","v":3066,"vw":2.765407},{"c":2.77,"h":2.77,"l":2.77,"n":7,"o":2.77,"t":"2026-10-23T14:00:00Z","v":1434,"vw":2.77},{"c":2.76,"h":2.77,"l":2.76,"n":37,"o":2.77,"t":"2026-10-23T14:05:00Z","v":1250,"vw":2.764054},{"c":2.73,"h":2.75,"l":2.72,"n":71,"o":2.75,"t":"2026-10-23T14:10:00Z","v":3114,"vw":2.74},{"c":2.71,"h":2.73,"l":2.71,"n":53,"o":2.72,"t":"2026-10-23T14:15:00Z","v":4290,"vw":2.711803},{"c":2.73,"h":2.73,"l":2.71,"n":50,"o":2.71,"t":"2026-10-23T14:20:00Z","v":3413,"vw":2.718042},{"c":2.77,"h":2.775,"l":2.72,"n":140,"o":2.73,"t":"2026-10-23T14:25:00Z","v":9827,"vw":2.747068},{"c":2.785,"h":2.785,"l":2.78,"n":25,"o":2.78,"t":"2026-10-23T14:30:00Z","v":807,"vw":2.781},{"c":2.81,"h":2.81,"l":2.78,"n":65,"o":2.78,"t":"2026-10-23T14:35:00Z","v":3504,"vw":2.799},{"c":2.815,"h":2.82,"l":2.81,"n":51,"o":2.81,"t":"2026-10-23T14:40:00Z","v":2556,"vw":2.813417},{"c":2.82,"h":2.82,"l":2.82,"n":8,"o":2.82,"t":"2026-10-23T14:45:00Z","v":396,"vw":2.82},{"c":2.835,"h":2.84,"l":2.825,"n":29,"o":2.825,"t":"2026-10-23T14:50:00Z","v":1458,"vw":2.831065},{"c":2.84,"h":2.845,"l":2.835,"n":60,"o":2.84,"t":"2026-10-23T14:55:00Z","v":6040,"vw":2.8401},{"c":2.815,"h":2.83,"l":2.815,"n":22,"o":2.83,"t":"2026-10-23T15:00:00Z","v":1005,"vw":2.824167},{"c":2.825,"h":2.825,"l":2.82,"n":31,"o":2.82,"t":"2026-10-23T15:05:00Z","v":1780,"vw":2.82041},{"c":2.83,"h":2.83,"l":2.83,"n":35,"o":2.83,"t":"2026-10-23T15:10:00Z","v":1789,"vw":2.83},{"c":2.825,"h":2.83,"l":2.82,"n":42,"o":2.83,"t":"2026-10-23T15:15:00Z","v":8464,"vw":2.82341},{"c":2.835,"h":2.835,"l":2.835,"n":21,"o":2.835,"t":"2026-10-23T15:20:00Z","v":787,"vw":2.835},{"c":2.86,"h":2.86,"l":2.84,"n":49,"o":2.84,"t":"2026-10-23T15:25:00Z","v":3719,"vw":2.853636},{"c":2.85,"h":2.85,"l":2.845,"n":36,"o":2.85,"t":"2026-10-23T15:30:00Z","v":2605,"vw":2.849687},{"c":2.84,"h":2.845,"l":2.835,"n":45,"o":2.845,"t":"2026-10-23T15:35:00Z","v":2574,"vw":2.840833},{"c":2.855,"h":2.855,"l":2.85,"n":14,"o":2.85,"t":"2026-10-23T15:40:00Z","v":811,"vw":2.851667},{"c":2.855,"h":2.855,"l":2.855,"n":5,"o":2.855,"t":"2026-10-23T15:45:00Z","v":223,"vw":2.855},{"c":2.855,"h":2.855,"l":2.855,"n":7,"o":2.855,"t":"2026-10-23T15:50:00Z","v":209,"vw":2.855},{"c":2.86,"h":2.86,"l":2.855,"n":12,"o":2.855,"t":"2026-10-23T15:55:00Z","v":574,"vw":2.857},{"c":2.87,"h":2.875,"l":2.86,"n":44,"o":2.86,"t":"2026-10-23T16:00:00Z","v":2518,"vw":2.866944},{"c":2.87,"h":2.87,"l":2.865,"n":20,"o":2.865,"t":"2026-10-23T16:05:00Z","v":925,"vw":2.8675},{"c":2.875,"h":2.88,"l":2.875,"n":11,"o":2.88,"t":"2026-10-23T16:10:00Z","v":713,"vw":2.877},{"c":2.875,"h":2.875,"l":2.8712,"n":5,"o":2.8712,"t":"2026-10-23T16:15:00Z","v":253,"vw":2.8731},{"c":2.84,"h":2.87,"l":2.84,"n":193,"o":2.87,"t":"2026-10-23T16:20:00Z","v":19583,"vw":2.849921},{"c":2.855,"h":2.855,"l":2.845,"n":45,"o":2.845,"t":"2026-10-23T16:25:00Z","v":3601,"vw":2.848682},{"c":2.865,"h":2.87,"l":2.86,"n":64,"o":2.86,"t":"2026-10-23T16:30:00Z","v":2785,"vw":2.868376},{"c":2.83,"h":2.87,"l":2.83,"n":65,"o":2.865,"t":"2026-10-23T16:35:00Z","v":7506,"vw":2.846796},{"c":2.835,"h":2.835,"l":2.835,"n":2,"o":2.835,"t":"2026-10-23T16:40:00Z","v":101,"vw":2.835},{"c":2.85,"h":2.85,"l":2.84,"n":26,"o":2.84,"t":"2026-10-23T16:45:00Z","v":1688,"vw":2.843404},{"c":2.84,"h":2.84,"l":2.84,"n":9,"o":2.84,"t":"2026-10-23T16:50:00Z","v":850,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":21,"o":2.84,"t":"2026-10-23T16:55:00Z","v":1232,"vw":2.84},{"c":2.835,"h":2.835,"l":2.835,"n":6,"o":2.835,"t":"2026-10-23T17:00:00Z","v":564,"vw":2.835},{"c":2.835,"h":2.835,"l":2.83,"n":11,"o":2.83,"t":"2026-10-23T17:10:00Z","v":530,"vw":2.831667},{"c":2.84,"h":2.84,"l":2.835,"n":10,"o":2.835,"t":"2026-10-23T17:15:00Z","v":521,"vw":2.837625},{"c":2.84,"h":2.85,"l":2.84,"n":22,"o":2.84,"t":"2026-10-23T17:20:00Z","v":1208,"vw":2.841796},{"c":2.835,"h":2.84,"l":2.835,"n":22,"o":2.84,"t":"2026-10-23T17:25:00Z","v":2250,"vw":2.838761},{"c":2.835,"h":2.835,"l":2.835,"n":9,"o":2.835,"t":"2026-10-23T17:30:00Z","v":544,"vw":2.835},{"c":2.83,"h":2.83,"l":2.825,"n":39,"o":2.83,"t":"2026-10-23T17:35:00Z","v":3692,"vw":2.829209},{"c":2.835,"h":2.835,"l":2.83,"n":16,"o":2.835,"t":"2026-10-23T17:40:00Z","v":1013,"vw":2.833106},{"c":2.84,"h":2.84,"l":2.835,"n":10,"o":2.84,"t":"2026-10-23T17:45:00Z","v":628,"vw":2.8375},{"c":2.83,"h":2.835,"l":2.825,"n":37,"o":2.835,"t":"2026-10-23T17:50:00Z","v":2680,"vw":2.829479},{"c":2.835,"h":2.835,"l":2.825,"n":24,"o":2.825,"t":"2026-10-23T17:55:00Z","v":1566,"vw":2.827995},{"c":2.83,"h":2.83,"l":2.825,"n":24,"o":2.83,"t":"2026-10-23T18:00:00Z","v":1506,"vw":2.82954},{"c":2.83,"h":2.83,"l":2.825,"n":15,"o":2.83,"t":"2026-10-23T18:10:00Z","v":889,"vw":2.828},{"c":2.83,"h":2.83,"l":2.83,"n":4,"o":2.83,"t":"2026-10-23T18:15:00Z","v":201,"vw":2.83},{"c":2.825,"h":2.825,"l":2.825,"n":11,"o":2.825,"t":"2026-10-23T18:20:00Z","v":558,"vw":2.825},{"c":2.83,"h":2.83,"l":2.83,"n":9,"o":2.83,"t":"2026-10-23T18:25:00Z","v":352,"vw":2.83},{"c":2.845,"h":2.85,"l":2.83,"n":49,"o":2.83,"t":"2026-10-23T18:30:00Z","v":3932,"vw":2.838789},{"c":2.835,"h":2.845,"l":2.835,"n":29,"o":2.84,"t":"2026-10-23T18:35:00Z","v":2047,"vw":2.840338},{"c":2.84,"h":2.85,"l":2.835,"n":27,"o":2.835,"t":"2026-10-23T18:40:00Z","v":1645,"vw":2.84},{"c":2.845,"h":2.845,"l":2.84,"n":21,"o":2.845,"t":"2026-10-23T18:45:00Z","v":1363,"vw":2.843479},{"c":2.84,"h":2.845,"l":2.84,"n":23,"o":2.845,"t":"2026-10-23T18:50:00Z","v":2717,"vw":2.844068},{"c":2.855,"h":2.86,"l":2.845,"n":64,"o":2.845,"t":"2026-10-23T18:55:00Z","v":3473,"vw":2.850121},{"c":2.86,"h":2.86,"l":2.855,"n":23,"o":2.86,"t":"2026-10-23T19:00:00Z","v":1427,"vw":2.858658},{"c":2.855,"h":2.86,"l":2.855,"n":21,"o":2.86,"t":"2026-10-23T19:05:00Z","v":1060,"vw":2.855639},{"c":2.855,"h":2.855,"l":2.85,"n":40,"o":2.855,"t":"2026-10-23T19:10:00Z","v":4039,"vw":2.854394},{"c":2.845,"h":2.86,"l":2.845,"n":65,"o":2.855,"t":"2026-10-23T19:15:00Z","v":6349,"vw":2.855191},{"c":2.8495,"h":2.85,"l":2.845,"n":27,"o":2.845,"t":"2026-10-23T19:20:00Z","v":1778,"vw":2.848664},{"c":2.845,"h":2.855,"l":2.845,"n":79,"o":2.85,"t":"2026-10-23T19:25:00Z","v":7217,"vw":2.849115},{"c":2.845,"h":2.85,"l":2.845,"n":17,"o":2.85,"t":"2026-10-23T19:30:00Z","v":1150,"vw":2.847471},{"c":2.845,"h":2.85,"l":2.845,"n":36,"o":2.845,"t":"2026-10-23T19:35:00Z","v":2183,"vw":2.846453},{"c":2.835,"h":2.845,"l":2.835,"n":47,"o":2.845,"t":"2026-10-23T19:40:00Z","v":4454,"vw":2.840028},{"c":2.85,"h":2.85,"l":2.835,"n":52,"o":2.835,"t":"2026-10-23T19:45:00Z","v":5830,"vw":2.843215},{"c":2.85,"h":2.85,"l":2.84,"n":96,"o":2.85,"t":"2026-10-23T19:50:00Z","v":7862,"vw":2.848667},{"c":2.85,"h":2.86,"l":2.835,"n":368,"o":2.85,"t":"2026-10-23T19:55:00Z","v":30978,"vw":2.844858},{"c":2.86,"h":2.86,"l":2.86,"n":6,"o":2.86,"t":"2026-10-23T20:00:00Z","v":62715,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-23T20:25:00Z","v":16160,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-23T20:35:00Z","v":1000,"vw":2.86}],"history":[{"c":12.28,"h":12.46,"l":12.05,"n":5641,"o":12.46,"t":"2024-10-23T04:00:00Z","v":370229,"vw":12.206915},{"c":12.21,"h":12.48,"l":12.07,"n":6522,"o":12.4,"t":"2024-10-24T04:00:00Z","v":564307,"vw":12.214945},{"c":12.47,"h":12.86,"l":12.2,"n":6783,"o":12.35,"t":"2024-10-25T04:00:00Z","v":624899,"vw":12.603825},{"c":12.56,"h":13.03,"l":12.28,"n":5412,"o":12.7,"t":"2024-10-28T04:00:00Z","v":298505,"vw":12.545162},{"c":13.19,"h":13.44,"l":12.3,"n":4628,"o":12.43,"t":"2024-10-29T04:00:00Z","v":237369,"vw":13.139197},{"c":13.36,"h":13.73,"l":12.8247,"n":4254,"o":12.96,"t":"2024-10-30T04:00:00Z","v":289617,"vw":13.374148},{"c":13.215,"h":13.39,"l":12.925,"n":3545,"o":13.36,"t":"2024-10-31T04:00:00Z","v":332968,"vw":13.162853},{"c":13.43,"h":13.74,"l":13.24,"n":4599,"o":13.39,"t":"2024-11-01T04:00:00Z","v":383841,"vw":13.454268},{"c":13.85,"h":13.935,"l":12.8,"n":7139,"o":13.43,"t":"2024-11-04T05:00:00Z","v":401491,"vw":13.59871},{"c":14.52,"h":14.75,"l":13.49,"n":7742,"o":13.7,"t":"2024-11-05T05:00:00Z","v":403332,"vw":14.382738},{"c":15.39,"h":15.42,"l":14.73,"n":8593,"o":14.98,"t":"2024-11-06T05:00:00Z","v":702754,"vw":15.138834},{"c":15.09,"h":15.48,"l":15.01,"n":4932,"o":15.35,"t":"2024-11-07T05:00:00Z","v":273056,"vw":15.204621},{"c":15.1,"h":15.21,"l":14.72,"n":6486,"o":14.94,"t":"2024-11-08T05:00:00Z","v":332260,"vw":14.964604},{"c":15.31,"h":15.67,"l":15.01,"n":7740,"o":15.3,"t":"2024-11-11T05:00:00Z","v":775733,"vw":15.2808},{"c":15.17,"h":15.325,"l":14.71,"n":6590,"o":15.05,"t":"2024-11-12T05:00:00Z","v":336084,"vw":15.00924},{"c":12.4,"h":15.46,"l":12.05,"n":13394,"o":15.15,"t":"2024-11-13T05:00:00Z","v":1150450,"vw":12.73095},{"c":11.92,"h":12.52,"l":11.55,"n":10005,"o":12.41,"t":"2024-11-14T05:00:00Z","v":685472,"vw":12.057016},{"c":11.44,"h":11.98,"l":11.22,"n":8786,"o":11.98,"t":"2024-11-15T05:00:00Z","v":555932,"vw":11.492028},{"c":11.18,"h":11.65,"l":11.03,"n":5585,"o":11.42,"t":"2024-11-18T05:00:00Z","v":429968,"vw":11.29532},{"c":11.06,"h":11.435,"l":10.94,"n":3974,"o":11.08,"t":"2024-11-19T05:00:00Z","v":342778,"vw":11.220476},{"c":11.02,"h":11.2,"l":10.87,"n":8265,"o":11,"t":"2024-11-20T05:00:00Z","v":561464,"vw":11.060039},{"c":11.72,"h":11.795,"l":10.82,"n":5184,"o":11.13,"t":"2024-11-21T05:00:00Z","v":417579,"vw":11.271241},{"c":11.75,"h":12.12,"l":11.58,"n":5740,"o":11.8,"t":"2024-11-22T05:00:00Z","v":256544,"vw":11.880297},{"c":12.42,"h":12.605,"l":11.95,"n":6047,"o":11.95,"t":"2024-11-25T05:00:00Z","v":462512,"vw":12.374373},{"c":12.06,"h":12.56,"l":12.02,"n":7096,"o":12.31,"t":"2024-11-26T05:00:00Z","v":437409,"vw":12.183015},{"c":12.47,"h":12.53,"l":12.24,"n":3939,"o":12.24,"t":"2024-11-27T05:00:00Z","v":141647,"vw":12.421518},{"c":12.33,"h":12.55,"l":12.19,"n":1965,"o":12.55,"t":"2024-11-29T05:00:00Z","v":95609,"vw":12.332262},{"c":12.54,"h":12.72,"l":12.31,"n":5548,"o":12.32,"t":"2024-12-02T05:00:00Z","v":244367,"vw":12.561264},{"c":11.78,"h":12.515,"l":11.78,"n":6192,"o":12.38,"t":"2024-12-03T05:00:00Z","v":322201,"vw":12.086679},{"c":12.77,"h":13.005,"l":11.52,"n":5698,"o":11.69,"t":"2024-12-04T05:00:00Z","v":362346,"vw":12.718129},{"c":11.67,"h":12.9397,"l":11.63,"n":5490,"o":12.85,"t":"2024-12-05T05:00:00Z","v":277628,"vw":11.862209},{"c":11.97,"h":12.1961,"l":11.7,"n":4137,"o":11.77,"t":"2024-12-06T05:00:00Z","v":214426,"vw":11.871773},{"c":12.11,"h":12.35,"l":11.91,"n":6114,"o":12.04,"t":"2024-12-09T05:00:00Z","v":325710,"vw":12.065195},{"c":11.78,"h":12.225,"l":11.54,"n":5964,"o":12.13,"t":"2024-12-10T05:00:00Z","v":348570,"vw":11.848748},{"c":11.53,"h":11.86,"l":11.53,"n":4592,"o":11.86,"t":"2024-12-11T05:00:00Z","v":247535,"vw":11.645015},{"c":11.16,"h":11.575,"l":11.1,"n":5386,"o":11.37,"t":"2024-12-12T05:00:00Z","v":309481,"vw":11.300082},{"c":10.68,"h":11.1,"l":10.38,"n":5626,"o":11.1,"t":"2024-12-13T05:00:00Z","v":380989,"vw":10.663278},{"c":11.41,"h":11.44,"l":10.285,"n":10326,"o":10.46,"t":"2024-12-16T05:00:00Z","v":690660,"vw":10.936479},{"c":11.11,"h":11.51,"l":10.98,"n":7538,"o":11.44,"t":"2024-12-17T05:00:00Z","v":464012,"vw":11.223415},{"c":10.33,"h":11.4425,"l":9.99,"n":9359,"o":11.25,"t":"2024-12-18T05:00:00Z","v":777837,"vw":10.766665},{"c":9.99,"h":10.495,"l":9.94,"n":8092,"o":10.38,"t":"2024-12-19T05:00:00Z","v":600254,"vw":10.095985},{"c":10.5,"h":10.75,"l":9.87,"n":5312,"o":9.87,"t":"2024-12-20T05:00:00Z","v":547647,"vw":10.381089},{"c":10.65,"h":10.79,"l":10.41,"n":7404,"o":10.5,"t":"2024-12-23T05:00:00Z","v":711319,"vw":10.587555},{"c":10.52,"h":10.67,"l":10.38,"n":2647,"o":10.62,"t":"2024-12-24T05:00:00Z","v":124159,"vw":10.536793},{"c":11.07,"h":11.23,"l":10.42,"n":5652,"o":10.45,"t":"2024-12-26T05:00:00Z","v":319442,"vw":10.990771},{"c":11.06,"h":11.12,"l":10.61,"n":6332,"o":11,"t":"2024-12-27T05:00:00Z","v":456337,"vw":10.896722},{"c":10.9,"h":11.0462,"l":10.66,"n":4147,"o":10.95,"t":"2024-12-30T05:00:00Z","v":241592,"vw":10.919653},{"c":10.63,"h":11.09,"l":10.42,"n":6511,"o":10.99,"t":"2024-12-31T05:00:00Z","v":356464,"vw":10.629389},{"c":10.76,"h":11.14,"l":10.68,"n":4261,"o":10.86,"t":"2025-01-02T05:00:00Z","v":264062,"vw":10.865371},{"c":12.08,"h":12.22,"l":10.84,"n":5656,"o":10.94,"t":"2025-01-03T05:00:00Z","v":364448,"vw":11.788986},{"c":11.87,"h":12.4063,"l":11.76,"n":6601,"o":12.04,"t":"2025-01-06T05:00:00Z","v":361671,"vw":12.007619},{"c":11.79,"h":12.2102,"l":11.33,"n":5731,"o":11.86,"t":"2025-01-07T05:00:00Z","v":315703,"vw":11.75408},{"c":11.73,"h":11.76,"l":11.385,"n":7435,"o":11.73,"t":"2025-01-08T05:00:00Z","v":357166,"vw":11.611127},{"c":9.42,"h":10.895,"l":9.16,"n":25363,"o":10.88,"t":"2025-01-10T05:00:00Z","v":2617116,"vw":9.529091},{"c":9.11,"h":10.01,"l":8.91,"n":16109,"o":9.2,"t":"2025-01-13T05:00:00Z","v":1280331,"vw":9.17888},{"c":8.57,"h":10.39,"l":8.46,"n":22310,"o":10.17,"t":"2025-01-14T05:00:00Z","v":1763947,"vw":8.951018},{"c":8.62,"h":9.19,"l":8.21,"n":17314,"o":8.85,"t":"2025-01-15T05:00:00Z","v":1925457,"vw":8.600665},{"c":8.82,"h":8.94,"l":8.29,"n":12392,"o":8.62,"t":"2025-01-16T05:00:00Z","v":1068295,"vw":8.699755},{"c":8.87,"h":9.18,"l":8.7,"n":11801,"o":8.99,"t":"2025-01-17T05:00:00Z","v":1280057,"vw":8.87183},{"c":9.72,"h":9.846,"l":8.93,"n":11699,"o":9,"t":"2025-01-21T05:00:00Z","v":996906,"vw":9.521386},{"c":10.02,"h":10.205,"l":9.45,"n":15488,"o":9.91,"t":"2025-01-22T05:00:00Z","v":1845059,"vw":9.894385},{"c":10.21,"h":10.275,"l":9.51,"n":10978,"o":9.84,"t":"2025-01-23T05:00:00Z","v":973826,"vw":10.027901},{"c":9.57,"h":10.13,"l":9.56,"n":8977,"o":10.04,"t":"2025-01-24T05:00:00Z","v":744260,"vw":9.739877},{"c":9.58,"h":9.99,"l":9.24,"n":7763,"o":9.46,"t":"2025-01-27T05:00:00Z","v":750702,"vw":9.451688},{"c":9.54,"h":9.83,"l":9.3,"n":9780,"o":9.59,"t":"2025-01-28T05:00:00Z","v":658714,"vw":9.576894},{"c":9.61,"h":9.7,"l":9.27,"n":9682,"o":9.56,"t":"2025-01-29T05:00:00Z","v":640203,"vw":9.540609},{"c":9.56,"h":9.92,"l":9.375,"n":8260,"o":9.74,"t":"2025-01-30T05:00:00Z","v":524954,"vw":9.595065},{"c":9.19,"h":9.78,"l":9.19,"n":5714,"o":9.56,"t":"2025-01-31T05:00:00Z","v":665893,"vw":9.523344},{"c":8.83,"h":9.095,"l":8.63,"n":7210,"o":8.98,"t":"2025-02-03T05:00:00Z","v":587087,"vw":8.855185},{"c":8.43,"h":8.85,"l":8.3502,"n":9304,"o":8.61,"t":"2025-02-04T05:00:00Z","v":839531,"vw":8.562212},{"c":8.66,"h":8.88,"l":8.34,"n":10421,"o":8.34,"t":"2025-02-05T05:00:00Z","v":961876,"vw":8.687132},{"c":8.31,"h":8.81,"l":8.25,"n":6366,"o":8.7,"t":"2025-02-06T05:00:00Z","v":538999,"vw":8.406439},{"c":8.12,"h":8.34,"l":7.96,"n":7185,"o":8.23,"t":"2025-02-07T05:00:00Z","v":493356,"vw":8.114783},{"c":7.83,"h":8.12,"l":7.72,"n":10143,"o":7.95,"t":"2025-02-10T05:00:00Z","v":938175,"vw":7.860498},{"c":7.88,"h":7.95,"l":7.49,"n":9905,"o":7.74,"t":"2025-02-11T05:00:00Z","v":722669,"vw":7.70719},{"c":7.81,"h":7.95,"l":7.525,"n":7330,"o":7.59,"t":"2025-02-12T05:00:00Z","v":642406,"vw":7.858735},{"c":8.06,"h":8.07,"l":7.63,"n":7323,"o":7.9,"t":"2025-02-13T05:00:00Z","v":570869,"vw":7.909378},{"c":8.05,"h":8.29,"l":7.96,"n":8763,"o":8.11,"t":"2025-02-14T05:00:00Z","v":618129,"vw":8.09483},{"c":7.75,"h":8.28,"l":7.645,"n":5289,"o":8.04,"t":"2025-02-18T05:00:00Z","v":350097,"vw":7.847308},{"c":7.81,"h":8.02,"l":7.59,"n":8918,"o":7.66,"t":"2025-02-19T05:00:00Z","v":788186,"vw":7.774487},{"c":7.58,"h":7.85,"l":7.54,"n":7190,"o":7.78,"t":"2025-02-20T05:00:00Z","v":387383,"vw":7.616197},{"c":7.55,"h":7.715,"l":7.415,"n":6620,"o":7.7,"t":"2025-02-21T05:00:00Z","v":527646,"vw":7.551394},{"c":8.06,"h":8.085,"l":7.45,"n":10506,"o":7.55,"t":"2025-02-24T05:00:00Z","v":961686,"vw":7.926636},{"c":7.89,"h":8.1,"l":7.6,"n":10034,"o":8.09,"t":"2025-02-25T05:00:00Z","v":662835,"vw":7.872341},{"c":8.01,"h":8.13,"l":7.79,"n":8004,"o":7.87,"t":"2025-02-26T05:00:00Z","v":469000,"vw":7.981401},{"c":7.48,"h":8.025,"l":7.465,"n":8844,"o":7.97,"t":"2025-02-27T05:00:00Z","v":667495,"vw":7.676574},{"c":7.59,"h":7.74,"l":7.3,"n":8476,"o":7.39,"t":"2025-02-28T05:00:00Z","v":1492853,"vw":7.570425},{"c":7.09,"h":7.98,"l":7.08,"n":9855,"o":7.98,"t":"2025-03-03T05:00:00Z","v":870863,"vw":7.331699},{"c":7.52,"h":7.55,"l":6.8,"n":9358,"o":6.9,"t":"2025-03-04T05:00:00Z","v":735990,"vw":7.212043},{"c":7.65,"h":7.87,"l":7.32,"n":7030,"o":7.5,"t":"2025-03-05T05:00:00Z","v":629884,"vw":7.547269},{"c":7.49,"h":7.78,"l":7.365,"n":6938,"o":7.47,"t":"2025-03-06T05:00:00Z","v":521557,"vw":7.567483},{"c":7.4,"h":7.53,"l":7.28,"n":9545,"o":7.47,"t":"2025-03-07T05:00:00Z","v":839804,"vw":7.417472},{"c":7.28,"h":7.37,"l":7.16,"n":9697,"o":7.26,"t":"2025-03-10T04:00:00Z","v":1262765,"vw":7.246655},{"c":7.6,"h":7.82,"l":7.25,"n":9054,"o":7.37,"t":"2025-03-11T04:00:00Z","v":831838,"vw":7.589486},{"c":7.35,"h":7.725,"l":7.24,"n":5765,"o":7.65,"t":"2025-03-12T04:00:00Z","v":409120,"vw":7.374969},{"c":7.11,"h":7.385,"l":7.08,"n":7238,"o":7.29,"t":"2025-03-13T04:00:00Z","v":438113,"vw":7.161088},{"c":7.06,"h":7.47,"l":7.03,"n":8151,"o":7.23,"t":"2025-03-14T04:00:00Z","v":731276,"vw":7.11444},{"c":7.28,"h":7.4176,"l":7.07,"n":8140,"o":7.07,"t":"2025-03-17T04:00:00Z","v":565395,"vw":7.297891},{"c":7.15,"h":7.18,"l":6.3,"n":17327,"o":6.66,"t":"2025-03-18T04:00:00Z","v":2387948,"vw":6.800229},{"c":7.2,"h":7.5,"l":7.055,"n":11959,"o":7.37,"t":"2025-03-19T04:00:00Z","v":1059696,"vw":7.258808},{"c":7.24,"h":7.45,"l":6.96,"n":9427,"o":7.09,"t":"2025-03-20T04:00:00Z","v":1044652,"vw":7.24129},{"c":7.22,"h":7.4,"l":7.11,"n":5857,"o":7.12,"t":"2025-03-21T04:00:00Z","v":705141,"vw":7.237847},{"c":7.19,"h":7.49,"l":7.18,"n":6668,"o":7.38,"t":"2025-03-24T04:00:00Z","v":528354,"vw":7.335952},{"c":7.02,"h":7.22,"l":6.98,"n":4984,"o":7.15,"t":"2025-03-25T04:00:00Z","v":386109,"vw":7.058388},{"c":6.66,"h":7.1249,"l":6.61,"n":5550,"o":7,"t":"2025-03-26T04:00:00Z","v":587222,"vw":6.729161},{"c":6.77,"h":6.86,"l":6.59,"n":8101,"o":6.67,"t":"2025-03-27T04:00:00Z","v":599441,"vw":6.722437},{"c":6.56,"h":7.26,"l":6.46,"n":6058,"o":6.94,"t":"2025-03-28T04:00:00Z","v":515291,"vw":6.548442},{"c":6.51,"h":6.58,"l":6.16,"n":6929,"o":6.33,"t":"2025-03-31T04:00:00Z","v":485465,"vw":6.42665},{"c":6.665,"h":6.91,"l":6.46,"n":8964,"o":6.8,"t":"2025-04-01T04:00:00Z","v":582741,"vw":6.716028},{"c":6.72,"h":6.895,"l":6.5,"n":7560,"o":6.51,"t":"2025-04-02T04:00:00Z","v":488146,"vw":6.713313},{"c":6.21,"h":6.4552,"l":6.16,"n":6276,"o":6.45,"t":"2025-04-03T04:00:00Z","v":431175,"vw":6.248765},{"c":5.94,"h":6.085,"l":5.62,"n":10739,"o":6.02,"t":"2025-04-04T04:00:00Z","v":986288,"vw":5.862804},{"c":5.17,"h":5.7378,"l":4.87,"n":16115,"o":5.61,"t":"2025-04-07T04:00:00Z","v":1709436,"vw":5.175881},{"c":4.86,"h":5.47,"l":4.775,"n":9905,"o":5.36,"t":"2025-04-08T04:00:00Z","v":905681,"vw":4.956958},{"c":5.59,"h":5.64,"l":4.7,"n":13795,"o":4.76,"t":"2025-04-09T04:00:00Z","v":1779490,"vw":5.339487},{"c":4.81,"h":5.41,"l":4.8,"n":10184,"o":5.41,"t":"2025-04-10T04:00:00Z","v":1102837,"vw":4.945949},{"c":5.2,"h":5.23,"l":4.67,"n":8494,"o":4.77,"t":"2025-04-11T04:00:00Z","v":748973,"vw":5.000028},{"c":5.6,"h":5.73,"l":5.3,"n":8485,"o":5.41,"t":"2025-04-14T04:00:00Z","v":804485,"vw":5.550915},{"c":5.36,"h":5.62,"l":5.145,"n":7758,"o":5.52,"t":"2025-04-15T04:00:00Z","v":688147,"vw":5.297343},{"c":5.16,"h":5.46,"l":5.03,"n":5425,"o":5.25,"t":"2025-04-16T04:00:00Z","v":455546,"vw":5.16148},{"c":5.15,"h":5.305,"l":5.055,"n":6927,"o":5.12,"t":"2025-04-17T04:00:00Z","v":804495,"vw":5.15627},{"c":4.89,"h":5.06,"l":4.815,"n":6735,"o":5.06,"t":"2025-04-21T04:00:00Z","v":519032,"vw":4.904502},{"c":5.16,"h":5.21,"l":4.97,"n":6998,"o":5,"t":"2025-04-22T04:00:00Z","v":676173,"vw":5.125866},{"c":5.34,"h":5.66,"l":5.29,"n":8153,"o":5.4,"t":"2025-04-23T04:00:00Z","v":631050,"vw":5.4053},{"c":5.6,"h":5.61,"l":5.21,"n":6280,"o":5.36,"t":"2025-04-24T04:00:00Z","v":463405,"vw":5.504862},{"c":5.88,"h":5.94,"l":5.36,"n":6704,"o":5.53,"t":"2025-04-25T04:00:00Z","v":618045,"vw":5.746118},{"c":5.78,"h":6.09,"l":5.65,"n":7889,"o":5.91,"t":"2025-04-28T04:00:00Z","v":548324,"vw":5.799186},{"c":6.05,"h":6.44,"l":5.81,"n":13087,"o":5.91,"t":"2025-04-29T04:00:00Z","v":1370241,"vw":6.123584},{"c":5.76,"h":6.01,"l":5.56,"n":9266,"o":5.62,"t":"2025-04-30T04:00:00Z","v":803561,"vw":5.82694},{"c":5.77,"h":5.855,"l":5.53,"n":8124,"o":5.77,"t":"2025-05-01T04:00:00Z","v":622309,"vw":5.70768},{"c":6.015,"h":6.09,"l":5.83,"n":5912,"o":5.88,"t":"2025-05-02T04:00:00Z","v":477565,"vw":5.990784},{"c":5.81,"h":6.01,"l":5.74,"n":6168,"o":5.94,"t":"2025-05-05T04:00:00Z","v":403713,"vw":5.834041},{"c":5.35,"h":5.95,"l":5.34,"n":5954,"o":5.95,"t":"2025-05-06T04:00:00Z","v":412581,"vw":5.497125},{"c":5.36,"h":5.57,"l":5.21,"n":7272,"o":5.57,"t":"2025-05-07T04:00:00Z","v":410093,"vw":5.338715},{"c":5.51,"h":5.75,"l":5.35,"n":6071,"o":5.75,"t":"2025-05-08T04:00:00Z","v":376583,"vw":5.516955},{"c":5.28,"h":5.65,"l":5.26,"n":5917,"o":5.65,"t":"2025-05-09T04:00:00Z","v":348159,"vw":5.365515},{"c":5.73,"h":5.83,"l":5.43,"n":6749,"o":5.5,"t":"2025-05-12T04:00:00Z","v":529984,"vw":5.680753},{"c":4.64,"h":5.8,"l":4.2015,"n":22203,"o":5.72,"t":"2025-05-13T04:00:00Z","v":2717151,"vw":4.737772},{"c":4.28,"h":4.7996,"l":4.05,"n":12579,"o":4.63,"t":"2025-05-14T04:00:00Z","v":1413222,"vw":4.257992},{"c":4.5,"h":4.57,"l":4.07,"n":7532,"o":4.14,"t":"2025-05-15T04:00:00Z","v":713339,"vw":4.396087},{"c":4.79,"h":4.815,"l":4.37,"n":7786,"o":4.51,"t":"2025-05-16T04:00:00Z","v":734602,"vw":4.647357},{"c":4.87,"h":4.89,"l":4.59,"n":5460,"o":4.63,"t":"2025-05-19T04:00:00Z","v":508263,"vw":4.740377},{"c":4.99,"h":5.09,"l":4.73,"n":7923,"o":4.86,"t":"2025-05-20T04:00:00Z","v":706108,"vw":4.960026},{"c":4.81,"h":5.225,"l":4.77,"n":9795,"o":5.03,"t":"2025-05-21T04:00:00Z","v":816487,"vw":4.897276},{"c":4.83,"h":4.93,"l":4.6869,"n":4979,"o":4.74,"t":"2025-05-22T04:00:00Z","v":440972,"vw":4.82895},{"c":4.85,"h":4.885,"l":4.6,"n":4753,"o":4.64,"t":"2025-05-23T04:00:00Z","v":409846,"vw":4.771138},{"c":5.085,"h":5.105,"l":4.8165,"n":5346,"o":4.94,"t":"2025-05-27T04:00:00Z","v":442673,"vw":4.991673},{"c":5.28,"h":5.4,"l":5.17,"n":7805,"o":5.24,"t":"2025-05-28T04:00:00Z","v":779592,"vw":5.272503},{"c":5.235,"h":5.37,"l":5.09,"n":5862,"o":5.35,"t":"2025-05-29T04:00:00Z","v":397791,"vw":5.195778},{"c":5.2,"h":5.285,"l":4.9573,"n":5425,"o":5.16,"t":"2025-05-30T04:00:00Z","v":481543,"vw":5.191941},{"c":5.25,"h":5.475,"l":5.11,"n":6186,"o":5.2,"t":"2025-06-02T04:00:00Z","v":586266,"vw":5.288181},{"c":5.425,"h":5.48,"l":5.1,"n":8249,"o":5.27,"t":"2025-06-03T04:00:00Z","v":686557,"vw":5.345416},{"c":5.58,"h":5.6,"l":5.32,"n":5998,"o":5.47,"t":"2025-06-04T04:00:00Z","v":384928,"vw":5.509326},{"c":5.16,"h":5.57,"l":5.15,"n":4301,"o":5.57,"t":"2025-06-05T04:00:00Z","v":316124,"vw":5.308087},{"c":5.37,"h":5.565,"l":5.02,"n":8320,"o":5.05,"t":"2025-06-06T04:00:00Z","v":800101,"vw":5.418702},{"c":5.06,"h":5.59,"l":4.94,"n":9833,"o":5.48,"t":"2025-06-09T04:00:00Z","v":812969,"vw":5.209032},{"c":6.58,"h":6.61,"l":5.54,"n":22263,"o":5.62,"t":"2025-06-10T04:00:00Z","v":2935137,"vw":6.254245},{"c":6.66,"h":7.03,"l":6.41,"n":12521,"o":6.75,"t":"2025-06-11T04:00:00Z","v":1427431,"vw":6.64493},{"c":6.19,"h":6.6,"l":6.08,"n":7217,"o":6.58,"t":"2025-06-12T04:00:00Z","v":731511,"vw":6.251239},{"c":6.06,"h":6.235,"l":5.85,"n":7473,"o":5.96,"t":"2025-06-13T04:00:00Z","v":569745,"vw":6.090289},{"c":6.17,"h":6.46,"l":6.07,"n":5814,"o":6.41,"t":"2025-06-16T04:00:00Z","v":662726,"vw":6.260152},{"c":6.14,"h":6.37,"l":6.0204,"n":8507,"o":6.09,"t":"2025-06-17T04:00:00Z","v":563604,"vw":6.195201},{"c":6.38,"h":6.76,"l":5.98,"n":12696,"o":6.16,"t":"2025-06-18T04:00:00Z","v":1159425,"vw":6.497335},{"c":6.12,"h":6.53,"l":6.0335,"n":6099,"o":6.44,"t":"2025-06-20T04:00:00Z","v":681395,"vw":6.192741},{"c":6.3,"h":6.3,"l":5.98,"n":7282,"o":6.1,"t":"2025-06-23T04:00:00Z","v":711950,"vw":6.14892},{"c":5.9,"h":6.58,"l":5.62,"n":14646,"o":6.44,"t":"2025-06-24T04:00:00Z","v":1861372,"vw":5.994157},{"c":6.2,"h":6.295,"l":5.71,"n":6825,"o":5.9,"t":"2025-06-25T04:00:00Z","v":615830,"vw":6.020316},{"c":6.57,"h":6.625,"l":6.21,"n":8817,"o":6.21,"t":"2025-06-26T04:00:00Z","v":867312,"vw":6.456078},{"c":6.65,"h":6.85,"l":6.43,"n":13572,"o":6.69,"t":"2025-06-27T04:00:00Z","v":1424774,"vw":6.674562},{"c":6.65,"h":6.79,"l":6.4205,"n":6334,"o":6.65,"t":"2025-06-30T04:00:00Z","v":487686,"vw":6.681787},{"c":6.69,"h":6.94,"l":6.49,"n":6514,"o":6.61,"t":"2025-07-01T04:00:00Z","v":465591,"vw":6.778828},{"c":6.92,"h":7.09,"l":6.7,"n":6070,"o":6.73,"t":"2025-07-02T04:00:00Z","v":431617,"vw":6.919765},{"c":6.98,"h":7.03,"l":6.83,"n":3627,"o":6.85,"t":"2025-07-03T04:00:00Z","v":383527,"vw":6.958422},{"c":6.3,"h":6.969,"l":6.27,"n":6416,"o":6.93,"t":"2025-07-07T04:00:00Z","v":530998,"vw":6.589562},{"c":6.54,"h":6.66,"l":6.35,"n":7937,"o":6.35,"t":"2025-07-08T04:00:00Z","v":603792,"vw":6.519945},{"c":5.9,"h":6.395,"l":5.7,"n":11733,"o":6.34,"t":"2025-07-09T04:00:00Z","v":1555744,"vw":5.918819},{"c":5.855,"h":6.1359,"l":5.83,"n":7563,"o":5.89,"t":"2025-07-10T04:00:00Z","v":604649,"vw":5.916648},{"c":5.89,"h":5.95,"l":5.7101,"n":5936,"o":5.8,"t":"2025-07-11T04:00:00Z","v":520929,"vw":5.869093},{"c":6.05,"h":6.14,"l":5.72,"n":6157,"o":5.89,"t":"2025-07-14T04:00:00Z","v":537518,"vw":5.967329},{"c":5.49,"h":6.1,"l":5.47,"n":7998,"o":6.07,"t":"2025-07-15T04:00:00Z","v":709128,"vw":5.602406},{"c":5.66,"h":5.675,"l":5.37,"n":7343,"o":5.58,"t":"2025-07-16T04:00:00Z","v":783396,"vw":5.555127},{"c":5.51,"h":5.71,"l":5.42,"n":8225,"o":5.66,"t":"2025-07-17T04:00:00Z","v":834112,"vw":5.524108},{"c":5.37,"h":5.6292,"l":5.35,"n":5991,"o":5.59,"t":"2025-07-18T04:00:00Z","v":482180,"vw":5.419872},{"c":5.18,"h":5.44,"l":5.09,"n":8094,"o":5.44,"t":"2025-07-21T04:00:00Z","v":641652,"vw":5.213004},{"c":5.51,"h":5.6,"l":5.16,"n":7074,"o":5.17,"t":"2025-07-22T04:00:00Z","v":654098,"vw":5.476162},{"c":5.69,"h":5.84,"l":5.505,"n":6461,"o":5.64,"t":"2025-07-23T04:00:00Z","v":685266,"vw":5.720889},{"c":5.51,"h":5.765,"l":5.505,"n":9274,"o":5.66,"t":"2025-07-24T04:00:00Z","v":663994,"vw":5.612066},{"c":5.85,"h":5.94,"l":5.44,"n":9010,"o":5.5,"t":"2025-07-25T04:00:00Z","v":838299,"vw":5.769533},{"c":6.49,"h":6.6,"l":5.89,"n":7111,"o":5.98,"t":"2025-07-28T04:00:00Z","v":674684,"vw":6.367863},{"c":6.08,"h":6.5583,"l":5.96,"n":7489,"o":6.48,"t":"2025-07-29T04:00:00Z","v":590600,"vw":6.125462},{"c":6.09,"h":6.35,"l":5.99,"n":7993,"o":6.1,"t":"2025-07-30T04:00:00Z","v":686024,"vw":6.180927},{"c":5.94,"h":6.08,"l":5.8,"n":6920,"o":6.01,"t":"2025-07-31T04:00:00Z","v":543421,"vw":5.960193},{"c":5.86,"h":5.96,"l":5.695,"n":8225,"o":5.8,"t":"2025-08-01T04:00:00Z","v":553929,"vw":5.833148},{"c":6.04,"h":6.15,"l":5.74,"n":6383,"o":5.86,"t":"2025-08-04T04:00:00Z","v":562833,"vw":5.996229},{"c":5.96,"h":6.15,"l":5.885,"n":8204,"o":6.11,"t":"2025-08-05T04:00:00Z","v":598454,"vw":6.005888},{"c":5.61,"h":6.005,"l":5.59,"n":7396,"o":5.95,"t":"2025-08-06T04:00:00Z","v":447857,"vw":5.719644},{"c":5.51,"h":5.74,"l":5.44,"n":7768,"o":5.68,"t":"2025-08-07T04:00:00Z","v":534736,"vw":5.531783},{"c":4.75,"h":4.9403,"l":4.15,"n":16006,"o":4.91,"t":"2025-08-08T04:00:00Z","v":1912257,"vw":4.536247},{"c":4.58,"h":4.6,"l":4.25,"n":11504,"o":4.57,"t":"2025-08-11T04:00:00Z","v":1129780,"vw":4.470523},{"c":4.76,"h":4.84,"l":4.48,"n":11889,"o":4.65,"t":"2025-08-12T04:00:00Z","v":851890,"vw":4.732815},{"c":4.79,"h":5.04,"l":4.56,"n":12850,"o":4.77,"t":"2025-08-13T04:00:00Z","v":1123157,"vw":4.731316},{"c":4.54,"h":4.79,"l":4.5,"n":7332,"o":4.71,"t":"2025-08-14T04:00:00Z","v":575115,"vw":4.582236},{"c":4.57,"h":4.6696,"l":4.55,"n":7917,"o":4.62,"t":"2025-08-15T04:00:00Z","v":463380,"vw":4.592773},{"c":4.95,"h":5.0392,"l":4.47,"n":10929,"o":4.53,"t":"2025-08-18T04:00:00Z","v":1120243,"vw":4.854424},{"c":5.03,"h":5.41,"l":4.875,"n":12734,"o":4.93,"t":"2025-08-19T04:00:00Z","v":2192643,"vw":5.128272},{"c":4.91,"h":5.08,"l":4.76,"n":7166,"o":5.05,"t":"2025-08-20T04:00:00Z","v":678980,"vw":4.874174},{"c":4.84,"h":5.065,"l":4.77,"n":6299,"o":4.87,"t":"2025-08-21T04:00:00Z","v":494033,"vw":4.917316},{"c":4.83,"h":5.1,"l":4.81,"n":11052,"o":4.84,"t":"2025-08-22T04:00:00Z","v":985212,"vw":4.897742},{"c":4.67,"h":4.81,"l":4.65,"n":6880,"o":4.8,"t":"2025-08-25T04:00:00Z","v":597333,"vw":4.696412},{"c":4.69,"h":4.75,"l":4.62,"n":4516,"o":4.68,"t":"2025-08-26T04:00:00Z","v":405691,"vw":4.672358},{"c":4.61,"h":4.73,"l":4.53,"n":5642,"o":4.68,"t":"2025-08-27T04:00:00Z","v":544895,"vw":4.607101},{"c":4.54,"h":4.7299,"l":4.53,"n":6870,"o":4.66,"t":"2025-08-28T04:00:00Z","v":542141,"vw":4.585703},{"c":4.55,"h":4.6122,"l":4.45,"n":5606,"o":4.55,"t":"2025-08-29T04:00:00Z","v":481563,"vw":4.53346},{"c":4.49,"h":4.58,"l":4.41,"n":6114,"o":4.5,"t":"2025-09-02T04:00:00Z","v":554704,"vw":4.471412},{"c":4.35,"h":4.54,"l":4.35,"n":5351,"o":4.41,"t":"2025-09-03T04:00:00Z","v":466064,"vw":4.441642},{"c":4.32,"h":4.38,"l":4.29,"n":5155,"o":4.35,"t":"2025-09-04T04:00:00Z","v":354514,"vw":4.32522},{"c":4.55,"h":4.57,"l":4.33,"n":6715,"o":4.35,"t":"2025-09-05T04:00:00Z","v":391248,"vw":4.505576},{"c":4.52,"h":4.595,"l":4.4116,"n":5536,"o":4.54,"t":"2025-09-08T04:00:00Z","v":412822,"vw":4.517907},{"c":4.29,"h":4.53,"l":4.25,"n":6618,"o":4.5,"t":"2025-09-09T04:00:00Z","v":571274,"vw":4.322537},{"c":4.33,"h":4.65,"l":4.295,"n":6880,"o":4.33,"t":"2025-09-10T04:00:00Z","v":969433,"vw":4.425059},{"c":4.79,"h":4.8,"l":4.32,"n":10360,"o":4.33,"t":"2025-09-11T04:00:00Z","v":1198788,"vw":4.647053},{"c":4.81,"h":4.92,"l":4.67,"n":6536,"o":4.79,"t":"2025-09-12T04:00:00Z","v":506028,"vw":4.808748},{"c":4.97,"h":5,"l":4.7,"n":5788,"o":4.82,"t":"2025-09-15T04:00:00Z","v":472686,"vw":4.888825},{"c":5.28,"h":5.42,"l":4.89,"n":8308,"o":4.99,"t":"2025-09-16T04:00:00Z","v":702618,"vw":5.221604},{"c":5.26,"h":5.59,"l":5.12,"n":9654,"o":5.25,"t":"2025-09-17T04:00:00Z","v":921742,"vw":5.386766},{"c":5.58,"h":5.61,"l":5.345,"n":7290,"o":5.38,"t":"2025-09-18T04:00:00Z","v":566979,"vw":5.541936},{"c":5.43,"h":5.61,"l":5.425,"n":4981,"o":5.6,"t":"2025-09-19T04:00:00Z","v":615032,"vw":5.482396},{"c":5.45,"h":5.5,"l":5.27,"n":4171,"o":5.4,"t":"2025-09-22T04:00:00Z","v":319533,"vw":5.429669},{"c":5.44,"h":5.7196,"l":5.415,"n":5512,"o":5.58,"t":"2025-09-23T04:00:00Z","v":391112,"vw":5.54473},{"c":5.3,"h":5.5191,"l":5.16,"n":4044,"o":5.45,"t":"2025-09-24T04:00:00Z","v":301121,"vw":5.298626},{"c":5.26,"h":5.35,"l":5.16,"n":4952,"o":5.22,"t":"2025-09-25T04:00:00Z","v":299092,"vw":5.25444},{"c":5.19,"h":5.3996,"l":5.16,"n":4492,"o":5.29,"t":"2025-09-26T04:00:00Z","v":321763,"vw":5.216201},{"c":5.25,"h":5.325,"l":5.01,"n":4586,"o":5.22,"t":"2025-09-29T04:00:00Z","v":306238,"vw":5.190102},{"c":5.43,"h":5.44,"l":5.22,"n":4567,"o":5.23,"t":"2025-09-30T04:00:00Z","v":248814,"vw":5.332672},{"c":5.54,"h":5.64,"l":5.37,"n":7044,"o":5.37,"t":"2025-10-01T04:00:00Z","v":440620,"vw":5.568733},{"c":5.65,"h":5.69,"l":5.45,"n":6198,"o":5.55,"t":"2025-10-02T04:00:00Z","v":409655,"vw":5.590326},{"c":6.08,"h":6.29,"l":5.71,"n":8411,"o":5.74,"t":"2025-10-03T04:00:00Z","v":702149,"vw":6.10254},{"c":5.88,"h":6.1898,"l":5.87,"n":6660,"o":6.18,"t":"2025-10-06T04:00:00Z","v":484095,"vw":5.99603},{"c":5.66,"h":5.9895,"l":5.62,"n":7542,"o":5.89,"t":"2025-10-07T04:00:00Z","v":445093,"vw":5.709438},{"c":6,"h":6.0693,"l":5.67,"n":6896,"o":5.74,"t":"2025-10-08T04:00:00Z","v":395025,"vw":5.960461},{"c":5.99,"h":6.1999,"l":5.94,"n":6824,"o":6,"t":"2025-10-09T04:00:00Z","v":551883,"vw":6.031212},{"c":5.64,"h":6.01,"l":5.59,"n":6006,"o":6,"t":"2025-10-10T04:00:00Z","v":384940,"vw":5.685406},{"c":5.88,"h":5.94,"l":5.63,"n":6674,"o":5.7,"t":"2025-10-13T04:00:00Z","v":517245,"vw":5.854888},{"c":5.86,"h":5.95,"l":5.75,"n":6187,"o":5.78,"t":"2025-10-14T04:00:00Z","v":503047,"vw":5.869615},{"c":5.78,"h":6.04,"l":5.6,"n":6243,"o":5.94,"t":"2025-10-15T04:00:00Z","v":541006,"vw":5.776198},{"c":5.95,"h":6.115,"l":5.81,"n":5861,"o":5.81,"t":"2025-10-16T04:00:00Z","v":419845,"vw":5.955942},{"c":5.86,"h":6.1,"l":5.81,"n":5511,"o":5.85,"t":"2025-10-17T04:00:00Z","v":373082,"vw":5.922161},{"c":5.9,"h":6.09,"l":5.86,"n":6064,"o":5.99,"t":"2025-10-20T04:00:00Z","v":586406,"vw":5.964598},{"c":6.06,"h":6.25,"l":5.9,"n":5843,"o":5.9,"t":"2025-10-21T04:00:00Z","v":431584,"vw":6.136155},{"c":5.75,"h":6.12,"l":5.69,"n":5481,"o":6.06,"t":"2025-10-22T04:00:00Z","v":376923,"vw":5.800431},{"c":5.86,"h":5.96,"l":5.68,"n":6466,"o":5.78,"t":"2025-10-23T04:00:00Z","v":496240,"vw":5.834457},{"c":5.72,"h":5.99,"l":5.71,"n":5780,"o":5.98,"t":"2025-10-24T04:00:00Z","v":348175,"vw":5.814537},{"c":5.68,"h":5.9,"l":5.59,"n":7536,"o":5.9,"t":"2025-10-27T04:00:00Z","v":513120,"vw":5.669199},{"c":5.48,"h":5.665,"l":5.41,"n":7446,"o":5.66,"t":"2025-10-28T04:00:00Z","v":673984,"vw":5.49914},{"c":5.17,"h":5.48,"l":5.115,"n":10189,"o":5.46,"t":"2025-10-29T04:00:00Z","v":714182,"vw":5.290658},{"c":5,"h":5.22,"l":4.94,"n":10999,"o":5.17,"t":"2025-10-30T04:00:00Z","v":972070,"vw":5.028392},{"c":5.34,"h":5.36,"l":4.91,"n":9762,"o":4.99,"t":"2025-10-31T04:00:00Z","v":776713,"vw":5.221605},{"c":5.29,"h":5.4594,"l":5.185,"n":6242,"o":5.34,"t":"2025-11-03T05:00:00Z","v":414986,"vw":5.304001},{"c":5.21,"h":5.365,"l":5.16,"n":6650,"o":5.17,"t":"2025-11-04T05:00:00Z","v":455160,"vw":5.251571},{"c":5.17,"h":5.3,"l":5.07,"n":6268,"o":5.22,"t":"2025-11-05T05:00:00Z","v":321688,"vw":5.196688},{"c":4.99,"h":5.28,"l":4.925,"n":5745,"o":5.16,"t":"2025-11-06T05:00:00Z","v":301643,"vw":5.013582},{"c":4.94,"h":5,"l":4.84,"n":6136,"o":4.92,"t":"2025-11-07T05:00:00Z","v":429298,"vw":4.914556},{"c":5.12,"h":5.155,"l":4.97,"n":5596,"o":5,"t":"2025-11-10T05:00:00Z","v":420288,"vw":5.085991},{"c":5,"h":5.17,"l":4.5,"n":14674,"o":4.94,"t":"2025-11-11T05:00:00Z","v":1378360,"vw":4.917994},{"c":5.22,"h":5.315,"l":4.91,"n":7665,"o":5.03,"t":"2025-11-12T05:00:00Z","v":629086,"vw":5.168998},{"c":5.32,"h":5.35,"l":5.08,"n":7709,"o":5.14,"t":"2025-11-13T05:00:00Z","v":632977,"vw":5.226444},{"c":5.74,"h":5.785,"l":5.17,"n":12859,"o":5.17,"t":"2025-11-14T05:00:00Z","v":1043263,"vw":5.624252},{"c":5.53,"h":5.7,"l":5.42,"n":7884,"o":5.65,"t":"2025-11-17T05:00:00Z","v":673887,"vw":5.523927},{"c":5.62,"h":5.725,"l":5.43,"n":10303,"o":5.49,"t":"2025-11-18T05:00:00Z","v":819252,"vw":5.618494},{"c":5.86,"h":6.12,"l":5.58,"n":14875,"o":5.59,"t":"2025-11-19T05:00:00Z","v":1220865,"vw":5.972481},{"c":5.91,"h":6.14,"l":5.8701,"n":11052,"o":5.98,"t":"2025-11-20T05:00:00Z","v":792480,"vw":6.019375},{"c":6.66,"h":6.715,"l":5.83,"n":13966,"o":5.89,"t":"2025-11-21T05:00:00Z","v":1097899,"vw":6.462938},{"c":7.02,"h":7.195,"l":6.57,"n":18303,"o":6.7,"t":"2025-11-24T05:00:00Z","v":2004822,"vw":6.861768},{"c":7.23,"h":7.33,"l":6.88,"n":10953,"o":7.02,"t":"2025-11-25T05:00:00Z","v":849590,"vw":7.208925},{"c":7.38,"h":7.39,"l":7.1642,"n":10881,"o":7.25,"t":"2025-11-26T05:00:00Z","v":1001200,"vw":7.295631},{"c":7.26,"h":7.5,"l":7.21,"n":4586,"o":7.43,"t":"2025-11-28T05:00:00Z","v":338979,"vw":7.276246},{"c":6.97,"h":7.32,"l":6.7,"n":10874,"o":7.23,"t":"2025-12-01T05:00:00Z","v":1016354,"vw":6.998761},{"c":6.89,"h":7.055,"l":6.75,"n":11354,"o":6.97,"t":"2025-12-02T05:00:00Z","v":834928,"vw":6.895729},{"c":7.48,"h":7.5,"l":6.85,"n":7096,"o":6.91,"t":"2025-12-03T05:00:00Z","v":681497,"vw":7.325966},{"c":7.7,"h":7.885,"l":7.185,"n":15031,"o":7.41,"t":"2025-12-04T05:00:00Z","v":1158030,"vw":7.687277},{"c":7.63,"h":7.805,"l":7.535,"n":8726,"o":7.72,"t":"2025-12-05T05:00:00Z","v":612803,"vw":7.687653},{"c":7.55,"h":7.74,"l":7.27,"n":10815,"o":7.69,"t":"2025-12-08T05:00:00Z","v":875785,"vw":7.511609},{"c":7.67,"h":7.81,"l":7.5,"n":11868,"o":7.54,"t":"2025-12-09T05:00:00Z","v":1050287,"vw":7.662836},{"c":7.62,"h":7.78,"l":7.44,"n":9000,"o":7.68,"t":"2025-12-10T05:00:00Z","v":570655,"vw":7.581237},{"c":7.55,"h":7.75,"l":7.52,"n":5771,"o":7.64,"t":"2025-12-11T05:00:00Z","v":361593,"vw":7.619083},{"c":7.56,"h":7.74,"l":7.515,"n":6311,"o":7.6,"t":"2025-12-12T05:00:00Z","v":431397,"vw":7.581261},{"c":7.41,"h":7.87,"l":7.29,"n":7930,"o":7.63,"t":"2025-12-15T05:00:00Z","v":568710,"vw":7.481078},{"c":7.36,"h":7.54,"l":7.25,"n":7945,"o":7.32,"t":"2025-12-16T05:00:00Z","v":532826,"vw":7.368949},{"c":7,"h":7.55,"l":6.99,"n":8856,"o":7.55,"t":"2025-12-17T05:00:00Z","v":711824,"vw":7.141589},{"c":6.8,"h":7.32,"l":6.785,"n":7932,"o":7.1,"t":"2025-12-18T05:00:00Z","v":618509,"vw":6.900751},{"c":6.59,"h":6.82,"l":6.515,"n":7251,"o":6.77,"t":"2025-12-19T05:00:00Z","v":1171331,"vw":6.599554},{"c":6.8,"h":7.1,"l":6.7,"n":10440,"o":6.75,"t":"2025-12-22T05:00:00Z","v":949713,"vw":6.864784},{"c":6.64,"h":6.895,"l":6.58,"n":7817,"o":6.78,"t":"2025-12-23T05:00:00Z","v":452131,"vw":6.647826},{"c":6.62,"h":6.7,"l":6.49,"n":4341,"o":6.65,"t":"2025-12-24T05:00:00Z","v":296089,"vw":6.582682},{"c":6.46,"h":6.61,"l":6.395,"n":5228,"o":6.61,"t":"2025-12-26T05:00:00Z","v":352690,"vw":6.458},{"c":6.36,"h":6.5,"l":6.3,"n":6314,"o":6.44,"t":"2025-12-29T05:00:00Z","v":443407,"vw":6.364642},{"c":6.33,"h":6.49,"l":6.23,"n":5644,"o":6.49,"t":"2025-12-30T05:00:00Z","v":361108,"vw":6.319238},{"c":6.36,"h":6.46,"l":6.26,"n":4723,"o":6.46,"t":"2025-12-31T05:00:00Z","v":361988,"vw":6.357539},{"c":6.43,"h":6.54,"l":6.35,"n":7123,"o":6.35,"t":"2026-01-02T05:00:00Z","v":392903,"vw":6.437626},{"c":6.43,"h":6.7,"l":6.4,"n":9316,"o":6.44,"t":"2026-01-05T05:00:00Z","v":634489,"vw":6.471657},{"c":6.55,"h":6.72,"l":6.395,"n":5797,"o":6.42,"t":"2026-01-06T05:00:00Z","v":412500,"vw":6.542578},{"c":6.63,"h":6.75,"l":6.56,"n":7106,"o":6.59,"t":"2026-01-07T05:00:00Z","v":524035,"vw":6.662306},{"c":6.51,"h":6.65,"l":6.4,"n":6134,"o":6.57,"t":"2026-01-08T05:00:00Z","v":351045,"vw":6.501066},{"c":8.06,"h":8.77,"l":6.69,"n":27623,"o":6.69,"t":"2026-01-09T05:00:00Z","v":2848669,"vw":8.204276},{"c":7.36,"h":8.29,"l":7.24,"n":11037,"o":8.11,"t":"2026-01-12T05:00:00Z","v":796067,"vw":7.59297},{"c":7.16,"h":7.44,"l":7.07,"n":10804,"o":7.36,"t":"2026-01-13T05:00:00Z","v":1113816,"vw":7.23553},{"c":7.35,"h":7.49,"l":7.13,"n":7763,"o":7.14,"t":"2026-01-14T05:00:00Z","v":407750,"vw":7.315588},{"c":7.95,"h":7.97,"l":7.25,"n":8172,"o":7.33,"t":"2026-01-15T05:00:00Z","v":612194,"vw":7.750205},{"c":7.4,"h":8.145,"l":7.39,"n":10696,"o":8,"t":"2026-01-16T05:00:00Z","v":846159,"vw":7.800041},{"c":7.02,"h":7.18,"l":6.84,"n":8355,"o":7.15,"t":"2026-01-20T05:00:00Z","v":488379,"vw":7.037511},{"c":7.05,"h":7.225,"l":6.995,"n":7131,"o":7.04,"t":"2026-01-21T05:00:00Z","v":423421,"vw":7.085337},{"c":7.22,"h":7.45,"l":7.1,"n":7379,"o":7.14,"t":"2026-01-22T05:00:00Z","v":548440,"vw":7.263822},{"c":6.48,"h":7.17,"l":6.425,"n":7785,"o":7.17,"t":"2026-01-23T05:00:00Z","v":558168,"vw":6.721791},{"c":6.915,"h":7.022,"l":6.4,"n":9478,"o":6.43,"t":"2026-01-26T05:00:00Z","v":830761,"vw":6.817051},{"c":6.66,"h":7.05,"l":6.64,"n":10524,"o":6.89,"t":"2026-01-27T05:00:00Z","v":1404250,"vw":6.862307},{"c":6.68,"h":6.83,"l":6.34,"n":8245,"o":6.74,"t":"2026-01-28T05:00:00Z","v":817521,"vw":6.598941},{"c":6.69,"h":6.77,"l":6.33,"n":10148,"o":6.68,"t":"2026-01-29T05:00:00Z","v":998878,"vw":6.627832},{"c":6.34,"h":6.9,"l":6.32,"n":8921,"o":6.65,"t":"2026-01-30T05:00:00Z","v":511995,"vw":6.420732},{"c":6.5,"h":6.63,"l":6.29,"n":8686,"o":6.31,"t":"2026-02-02T05:00:00Z","v":682533,"vw":6.513283},{"c":6.45,"h":6.85,"l":6.345,"n":8627,"o":6.55,"t":"2026-02-03T05:00:00Z","v":963084,"vw":6.553519},{"c":6.32,"h":6.58,"l":6.07,"n":8187,"o":6.47,"t":"2026-02-04T05:00:00Z","v":608791,"vw":6.267952},{"c":5.88,"h":6.41,"l":5.852,"n":11032,"o":6.26,"t":"2026-02-05T05:00:00Z","v":676114,"vw":6.109955},{"c":6.09,"h":6.205,"l":5.77,"n":8486,"o":5.97,"t":"2026-02-06T05:00:00Z","v":567295,"vw":6.06918},{"c":6.17,"h":6.23,"l":5.8007,"n":7403,"o":6.06,"t":"2026-02-09T05:00:00Z","v":468368,"vw":6.120494},{"c":6.12,"h":6.38,"l":6.08,"n":5308,"o":6.19,"t":"2026-02-10T05:00:00Z","v":250640,"vw":6.189299},{"c":5.98,"h":6.25,"l":5.935,"n":8559,"o":6.15,"t":"2026-02-11T05:00:00Z","v":574746,"vw":6.089606},{"c":5.89,"h":6.15,"l":5.53,"n":8382,"o":5.99,"t":"2026-02-12T05:00:00Z","v":539495,"vw":5.747235},{"c":5.74,"h":6.15,"l":5.735,"n":5501,"o":5.97,"t":"2026-02-13T05:00:00Z","v":279749,"vw":5.823261},{"c":5.76,"h":5.88,"l":5.62,"n":5556,"o":5.71,"t":"2026-02-17T05:00:00Z","v":264177,"vw":5.785256},{"c":5.8,"h":5.92,"l":5.61,"n":5640,"o":5.72,"t":"2026-02-18T05:00:00Z","v":322132,"vw":5.811399},{"c":5.95,"h":5.96,"l":5.71,"n":3818,"o":5.78,"t":"2026-02-19T05:00:00Z","v":230242,"vw":5.87119},{"c":5.76,"h":6.18,"l":5.75,"n":5451,"o":5.9,"t":"2026-02-20T05:00:00Z","v":377384,"vw":5.912683},{"c":5.67,"h":5.765,"l":5.52,"n":9735,"o":5.69,"t":"2026-02-23T05:00:00Z","v":1199338,"vw":5.609081},{"c":5.7,"h":5.89,"l":5.66,"n":9196,"o":5.68,"t":"2026-02-24T05:00:00Z","v":731953,"vw":5.757764},{"c":6.29,"h":6.325,"l":5.72,"n":8340,"o":5.725,"t":"2026-02-25T05:00:00Z","v":698582,"vw":6.038395},{"c":6.72,"h":6.81,"l":6.07,"n":11935,"o":6.34,"t":"2026-02-26T05:00:00Z","v":1063081,"vw":6.4905},{"c":6.55,"h":6.67,"l":6.39,"n":7139,"o":6.57,"t":"2026-02-27T05:00:00Z","v":381064,"vw":6.548743},{"c":6.33,"h":6.47,"l":6.16,"n":8173,"o":6.27,"t":"2026-03-02T05:00:00Z","v":371535,"vw":6.337376},{"c":5.87,"h":6.5,"l":5.34,"n":21428,"o":6.02,"t":"2026-03-03T05:00:00Z","v":1488188,"vw":5.789708},{"c":5.86,"h":6.055,"l":5.6501,"n":13614,"o":5.93,"t":"2026-03-04T05:00:00Z","v":973695,"vw":5.870116},{"c":5.31,"h":5.76,"l":5.115,"n":11367,"o":5.76,"t":"2026-03-05T05:00:00Z","v":987169,"vw":5.357352},{"c":5.06,"h":5.2299,"l":4.92,"n":8888,"o":5.15,"t":"2026-03-06T05:00:00Z","v":527842,"vw":5.042671},{"c":5.1,"h":5.18,"l":4.81,"n":9586,"o":4.85,"t":"2026-03-09T04:00:00Z","v":686071,"vw":4.982911},{"c":5.02,"h":5.28,"l":4.925,"n":10330,"o":5.15,"t":"2026-03-10T04:00:00Z","v":838520,"vw":5.080024},{"c":5.01,"h":5.15,"l":4.89,"n":6305,"o":5.01,"t":"2026-03-11T04:00:00Z","v":330007,"vw":4.982431},{"c":4.76,"h":4.965,"l":4.75,"n":5916,"o":4.86,"t":"2026-03-12T04:00:00Z","v":447555,"vw":4.811798},{"c":4.72,"h":4.85,"l":4.6,"n":7643,"o":4.78,"t":"2026-03-13T04:00:00Z","v":368565,"vw":4.699926},{"c":4.71,"h":4.926,"l":4.62,"n":6944,"o":4.82,"t":"2026-03-16T04:00:00Z","v":525413,"vw":4.746137},{"c":4.72,"h":4.83,"l":4.63,"n":6328,"o":4.71,"t":"2026-03-17T04:00:00Z","v":486505,"vw":4.707956},{"c":4.52,"h":4.75,"l":4.44,"n":6103,"o":4.66,"t":"2026-03-18T04:00:00Z","v":555584,"vw":4.570349},{"c":4.41,"h":4.555,"l":4.355,"n":5700,"o":4.43,"t":"2026-03-19T04:00:00Z","v":419766,"vw":4.422867},{"c":4.28,"h":4.55,"l":4.195,"n":5809,"o":4.39,"t":"2026-03-20T04:00:00Z","v":823325,"vw":4.309843},{"c":3.94,"h":4.44,"l":3.9,"n":16941,"o":4.34,"t":"2026-03-23T04:00:00Z","v":2256669,"vw":4.050201},{"c":3.82,"h":4.0212,"l":3.64,"n":9536,"o":3.92,"t":"2026-03-24T04:00:00Z","v":1004426,"vw":3.766927},{"c":3.96,"h":4.127,"l":3.87,"n":9517,"o":3.87,"t":"2026-03-25T04:00:00Z","v":768485,"vw":3.982368},{"c":3.9,"h":4.1,"l":3.865,"n":4886,"o":3.9,"t":"2026-03-26T04:00:00Z","v":421981,"vw":3.954051},{"c":3.58,"h":3.87,"l":3.52,"n":8913,"o":3.83,"t":"2026-03-27T04:00:00Z","v":1371699,"vw":3.64743},{"c":3.43,"h":3.5801,"l":3.36,"n":10950,"o":3.55,"t":"2026-03-30T04:00:00Z","v":1217862,"vw":3.428757},{"c":3.52,"h":3.8,"l":3.5,"n":8146,"o":3.53,"t":"2026-03-31T04:00:00Z","v":1087097,"vw":3.565712},{"c":3.48,"h":3.7,"l":3.46,"n":11342,"o":3.57,"t":"2026-04-01T04:00:00Z","v":1752991,"vw":3.551827},{"c":3.79,"h":3.855,"l":3.38,"n":9793,"o":3.38,"t":"2026-04-02T04:00:00Z","v":941042,"vw":3.726118},{"c":3.6,"h":3.9,"l":3.58,"n":5179,"o":3.75,"t":"2026-04-06T04:00:00Z","v":382926,"vw":3.663583},{"c":3.54,"h":3.595,"l":3.4,"n":6521,"o":3.54,"t":"2026-04-07T04:00:00Z","v":533268,"vw":3.506356},{"c":3.5,"h":3.8,"l":3.47,"n":7244,"o":3.76,"t":"2026-04-08T04:00:00Z","v":995411,"vw":3.571963},{"c":3.3,"h":3.45,"l":3.27,"n":7089,"o":3.42,"t":"2026-04-09T04:00:00Z","v":733127,"vw":3.317495},{"c":3.36,"h":3.36,"l":3.235,"n":8779,"o":3.3,"t":"2026-04-10T04:00:00Z","v":677908,"vw":3.300358},{"c":3.39,"h":3.46,"l":3.265,"n":7996,"o":3.31,"t":"2026-04-13T04:00:00Z","v":873325,"vw":3.345321},{"c":3.39,"h":3.575,"l":3.34,"n":9730,"o":3.45,"t":"2026-04-14T04:00:00Z","v":1380117,"vw":3.450352},{"c":3.6,"h":3.705,"l":3.44,"n":9279,"o":3.44,"t":"2026-04-15T04:00:00Z","v":1118484,"vw":3.594612},{"c":3.4,"h":3.66,"l":3.37,"n":8267,"o":3.6,"t":"2026-04-16T04:00:00Z","v":1139611,"vw":3.499036},{"c":3.5,"h":3.715,"l":3.465,"n":8361,"o":3.48,"t":"2026-04-17T04:00:00Z","v":1021342,"vw":3.552393},{"c":3.3,"h":3.56,"l":3.23,"n":8367,"o":3.41,"t":"2026-04-20T04:00:00Z","v":1219471,"vw":3.315697},{"c":3.22,"h":3.41,"l":3.17,"n":8025,"o":3.3,"t":"2026-04-21T04:00:00Z","v":764828,"vw":3.244216},{"c":3.26,"h":3.3296,"l":3.16,"n":8769,"o":3.25,"t":"2026-04-22T04:00:00Z","v":1157416,"vw":3.241728},{"c":3.16,"h":3.285,"l":3.04,"n":8670,"o":3.285,"t":"2026-04-23T04:00:00Z","v":970239,"vw":3.115444},{"c":3.28,"h":3.3,"l":3.1,"n":6677,"o":3.18,"t":"2026-04-24T04:00:00Z","v":713359,"vw":3.247342},{"c":3.21,"h":3.34,"l":3.125,"n":7412,"o":3.25,"t":"2026-04-27T04:00:00Z","v":838379,"vw":3.207674},{"c":3.34,"h":3.37,"l":3.16,"n":7490,"o":3.19,"t":"2026-04-28T04:00:00Z","v":992100,"vw":3.269895},{"c":3.05,"h":3.3425,"l":2.95,"n":10690,"o":3.32,"t":"2026-04-29T04:00:00Z","v":1568264,"vw":3.045582},{"c":3.13,"h":3.2,"l":3.01,"n":7621,"o":3.04,"t":"2026-04-30T04:00:00Z","v":981431,"vw":3.131814},{"c":3.4,"h":3.4,"l":3.08,"n":8810,"o":3.13,"t":"2026-05-01T04:00:00Z","v":745815,"vw":3.255621},{"c":3.37,"h":3.47,"l":3.28,"n":7570,"o":3.33,"t":"2026-05-04T04:00:00Z","v":456471,"vw":3.375503},{"c":3.3,"h":3.53,"l":3.225,"n":9216,"o":3.39,"t":"2026-05-05T04:00:00Z","v":1398807,"vw":3.317156},{"c":3.29,"h":3.59,"l":3.27,"n":11270,"o":3.39,"t":"2026-05-06T04:00:00Z","v":1365466,"vw":3.380831},{"c":2.75,"h":3.3,"l":2.56,"n":19921,"o":3.15,"t":"2026-05-07T04:00:00Z","v":3791963,"vw":2.698022},{"c":2.825,"h":2.879,"l":2.56,"n":14771,"o":2.76,"t":"2026-05-08T04:00:00Z","v":2359164,"vw":2.752091},{"c":2.8,"h":2.87,"l":2.58,"n":19376,"o":2.78,"t":"2026-05-11T04:00:00Z","v":3159603,"vw":2.733746},{"c":2.91,"h":3.065,"l":2.74,"n":13238,"o":2.77,"t":"2026-05-12T04:00:00Z","v":1644685,"vw":2.88342},{"c":2.88,"h":2.985,"l":2.81,"n":11653,"o":2.915,"t":"2026-05-13T04:00:00Z","v":1339342,"vw":2.914542},{"c":2.77,"h":3.01,"l":2.74,"n":10522,"o":2.89,"t":"2026-05-14T04:00:00Z","v":1561058,"vw":2.880233},{"c":2.75,"h":2.895,"l":2.679,"n":12342,"o":2.75,"t":"2026-05-15T04:00:00Z","v":1503864,"vw":2.803662},{"c":2.52,"h":2.83,"l":2.485,"n":13143,"o":2.77,"t":"2026-05-18T04:00:00Z","v":1505065,"vw":2.550996},{"c":2.51,"h":2.55,"l":2.395,"n":8875,"o":2.5,"t":"2026-05-19T04:00:00Z","v":974075,"vw":2.483915},{"c":2.52,"h":2.6,"l":2.43,"n":10698,"o":2.56,"t":"2026-05-20T04:00:00Z","v":1107338,"vw":2.517676},{"c":2.64,"h":2.695,"l":2.425,"n":10337,"o":2.49,"t":"2026-05-21T04:00:00Z","v":1720907,"vw":2.555132},{"c":2.69,"h":2.8,"l":2.61,"n":10009,"o":2.64,"t":"2026-05-22T04:00:00Z","v":817215,"vw":2.714089},{"c":2.68,"h":2.82,"l":2.655,"n":9942,"o":2.74,"t":"2026-05-26T04:00:00Z","v":798168,"vw":2.718192},{"c":2.65,"h":2.74,"l":2.585,"n":9051,"o":2.68,"t":"2026-05-27T04:00:00Z","v":821619,"vw":2.6389},{"c":3.05,"h":3.07,"l":2.63,"n":19598,"o":2.67,"t":"2026-05-28T04:00:00Z","v":2909887,"vw":2.927497},{"c":3.06,"h":3.125,"l":2.95,"n":7625,"o":3.01,"t":"2026-05-29T04:00:00Z","v":811571,"vw":3.057271},{"c":3.5,"h":3.62,"l":2.95,"n":13343,"o":3.03,"t":"2026-06-01T04:00:00Z","v":2037787,"vw":3.335741},{"c":3.5,"h":3.57,"l":3.29,"n":9581,"o":3.43,"t":"2026-06-02T04:00:00Z","v":1208646,"vw":3.428395},{"c":3.53,"h":3.6,"l":3.39,"n":7445,"o":3.55,"t":"2026-06-03T04:00:00Z","v":701377,"vw":3.503834},{"c":3.8,"h":4.025,"l":3.5,"n":7483,"o":3.5,"t":"2026-06-04T04:00:00Z","v":662593,"vw":3.844671},{"c":3.3,"h":3.855,"l":3.27,"n":7775,"o":3.8,"t":"2026-06-05T04:00:00Z","v":928171,"vw":3.455208},{"c":3.13,"h":3.43,"l":3.105,"n":5732,"o":3.35,"t":"2026-06-08T04:00:00Z","v":601584,"vw":3.182387},{"c":3.09,"h":3.255,"l":2.9,"n":7949,"o":3.13,"t":"2026-06-09T04:00:00Z","v":819935,"vw":3.049527},{"c":3.07,"h":3.21,"l":2.96,"n":8253,"o":3.1,"t":"2026-06-10T04:00:00Z","v":703570,"vw":3.050563},{"c":3.03,"h":3.155,"l":3,"n":7295,"o":3.1,"t":"2026-06-11T04:00:00Z","v":627957,"vw":3.052012},{"c":3.1,"h":3.1699,"l":2.981,"n":8034,"o":3.03,"t":"2026-06-12T04:00:00Z","v":706340,"vw":3.096376},{"c":3.1,"h":3.286,"l":3.08,"n":9211,"o":3.21,"t":"2026-06-15T04:00:00Z","v":1050147,"vw":3.163189},{"c":3.06,"h":3.3,"l":3.035,"n":7550,"o":3.1,"t":"2026-06-16T04:00:00Z","v":929071,"vw":3.11763},{"c":2.88,"h":3.22,"l":2.825,"n":10155,"o":3.03,"t":"2026-06-17T04:00:00Z","v":1412417,"vw":3.068728},{"c":3.39,"h":3.43,"l":2.95,"n":15499,"o":2.97,"t":"2026-06-18T04:00:00Z","v":3071379,"vw":3.223931},{"c":3.49,"h":3.5376,"l":3.18,"n":10547,"o":3.4,"t":"2026-06-22T04:00:00Z","v":1407935,"vw":3.406535},{"c":3.22,"h":3.64,"l":3.19,"n":12235,"o":3.43,"t":"2026-06-23T04:00:00Z","v":1123104,"vw":3.422516},{"c":3.78,"h":3.79,"l":3.25,"n":13851,"o":3.26,"t":"2026-06-24T04:00:00Z","v":1622261,"vw":3.618392},{"c":3.76,"h":4.08,"l":3.73,"n":8399,"o":3.81,"t":"2026-06-25T04:00:00Z","v":1023529,"vw":3.854956},{"c":4.32,"h":4.365,"l":3.71,"n":16019,"o":3.76,"t":"2026-06-26T04:00:00Z","v":3600645,"vw":4.216399},{"c":4.54,"h":4.57,"l":4.175,"n":15087,"o":4.32,"t":"2026-06-29T04:00:00Z","v":1763506,"vw":4.393564},{"c":4.32,"h":4.5,"l":4.115,"n":9333,"o":4.48,"t":"2026-06-30T04:00:00Z","v":947437,"vw":4.271024},{"c":4.34,"h":4.48,"l":4.25,"n":6249,"o":4.29,"t":"2026-07-01T04:00:00Z","v":540792,"vw":4.357436},{"c":4.33,"h":4.44,"l":4.22,"n":6104,"o":4.38,"t":"2026-07-02T04:00:00Z","v":456299,"vw":4.31529},{"c":4.29,"h":4.45,"l":4.1524,"n":5520,"o":4.31,"t":"2026-07-06T04:00:00Z","v":476468,"vw":4.315911},{"c":4,"h":4.45,"l":3.97,"n":7870,"o":4.29,"t":"2026-07-07T04:00:00Z","v":503798,"vw":4.087728},{"c":3.87,"h":4,"l":3.77,"n":5923,"o":3.95,"t":"2026-07-08T04:00:00Z","v":433164,"vw":3.88364},{"c":3.98,"h":4.075,"l":3.83,"n":6067,"o":3.9,"t":"2026-07-09T04:00:00Z","v":461844,"vw":3.975713},{"c":3.88,"h":4.05,"l":3.82,"n":4642,"o":4.01,"t":"2026-07-10T04:00:00Z","v":357390,"vw":3.892824},{"c":3.88,"h":4.06,"l":3.81,"n":5029,"o":3.89,"t":"2026-07-13T04:00:00Z","v":289617,"vw":3.90825},{"c":4.08,"h":4.13,"l":3.89,"n":7854,"o":3.93,"t":"2026-07-14T04:00:00Z","v":584759,"vw":4.048726},{"c":4.24,"h":4.42,"l":3.97,"n":7897,"o":4.375,"t":"2026-07-15T04:00:00Z","v":639521,"vw":4.157019},{"c":3.96,"h":4.26,"l":3.695,"n":11766,"o":4.22,"t":"2026-07-16T04:00:00Z","v":1020759,"vw":3.872011},{"c":3.865,"h":4.15,"l":3.76,"n":5144,"o":3.86,"t":"2026-07-17T04:00:00Z","v":529128,"vw":3.946534},{"c":3.9,"h":4.01,"l":3.65,"n":8088,"o":3.85,"t":"2026-07-20T04:00:00Z","v":670638,"vw":3.85151},{"c":3.97,"h":4.09,"l":3.88,"n":5190,"o":3.89,"t":"2026-07-21T04:00:00Z","v":485911,"vw":4.009714},{"c":3.84,"h":4.03,"l":3.81,"n":5010,"o":3.94,"t":"2026-07-22T04:00:00Z","v":408583,"vw":3.858317},{"c":3.92,"h":3.978,"l":3.79,"n":5955,"o":3.79,"t":"2026-07-23T04:00:00Z","v":418200,"vw":3.90697},{"c":3.67,"h":4.04,"l":3.66,"n":5823,"o":3.96,"t":"2026-07-24T04:00:00Z","v":424059,"vw":3.745877},{"c":3.67,"h":3.86,"l":3.65,"n":4711,"o":3.71,"t":"2026-07-27T04:00:00Z","v":337438,"vw":3.722256},{"c":3.49,"h":3.73,"l":3.47,"n":5323,"o":3.62,"t":"2026-07-28T04:00:00Z","v":467411,"vw":3.541786},{"c":3.38,"h":3.565,"l":3.35,"n":5447,"o":3.48,"t":"2026-07-29T04:00:00Z","v":433530,"vw":3.413935},{"c":3.52,"h":3.545,"l":3.38,"n":5102,"o":3.42,"t":"2026-07-30T04:00:00Z","v":407265,"vw":3.497742},{"c":3.48,"h":3.54,"l":3.335,"n":5943,"o":3.52,"t":"2026-07-31T04:00:00Z","v":414363,"vw":3.445951},{"c":3.71,"h":3.735,"l":3.505,"n":5373,"o":3.52,"t":"2026-08-03T04:00:00Z","v":383637,"vw":3.635247},{"c":3.71,"h":3.81,"l":3.64,"n":6041,"o":3.73,"t":"2026-08-04T04:00:00Z","v":452148,"vw":3.701525},{"c":3.76,"h":3.79,"l":3.6,"n":4987,"o":3.71,"t":"2026-08-05T04:00:00Z","v":384623,"vw":3.718541},{"c":3.83,"h":3.87,"l":3.73,"n":3933,"o":3.78,"t":"2026-08-06T04:00:00Z","v":245189,"vw":3.803944},{"c":4.03,"h":4.04,"l":3.88,"n":5890,"o":3.88,"t":"2026-08-07T04:00:00Z","v":448715,"vw":3.9864},{"c":2.42,"h":2.6,"l":2.15,"n":21426,"o":2.3,"t":"2026-08-10T04:00:00Z","v":4049384,"vw":2.406765},{"c":2.625,"h":2.63,"l":2.36,"n":12653,"o":2.46,"t":"2026-08-11T04:00:00Z","v":1821587,"vw":2.484262},{"c":2.93,"h":2.945,"l":2.47,"n":13947,"o":2.63,"t":"2026-08-12T04:00:00Z","v":1260910,"vw":2.740514},{"c":2.86,"h":3.13,"l":2.85,"n":10976,"o":2.91,"t":"2026-08-13T04:00:00Z","v":1323529,"vw":2.936259},{"c":2.59,"h":2.86,"l":2.55,"n":10519,"o":2.86,"t":"2026-08-14T04:00:00Z","v":840868,"vw":2.646154},{"c":2.92,"h":2.95,"l":2.655,"n":9798,"o":2.79,"t":"2026-08-17T04:00:00Z","v":1340011,"vw":2.823714},{"c":2.68,"h":2.89,"l":2.65,"n":7082,"o":2.84,"t":"2026-08-18T04:00:00Z","v":796289,"vw":2.716381},{"c":2.96,"h":2.985,"l":2.73,"n":8133,"o":2.75,"t":"2026-08-19T04:00:00Z","v":847258,"vw":2.887871},{"c":3.12,"h":3.25,"l":2.86,"n":4752,"o":2.96,"t":"2026-08-20T04:00:00Z","v":577701,"vw":3.11713},{"c":2.99,"h":3.11,"l":2.99,"n":3923,"o":3.11,"t":"2026-08-21T04:00:00Z","v":323272,"vw":3.036824},{"c":2.8,"h":3,"l":2.752,"n":5038,"o":2.99,"t":"2026-08-24T04:00:00Z","v":499072,"vw":2.802128},{"c":2.79,"h":2.96,"l":2.775,"n":4244,"o":2.8,"t":"2026-08-25T04:00:00Z","v":504890,"vw":2.84505},{"c":2.68,"h":2.86,"l":2.65,"n":5034,"o":2.83,"t":"2026-08-26T04:00:00Z","v":381295,"vw":2.69807},{"c":2.64,"h":2.736,"l":2.62,"n":4152,"o":2.66,"t":"2026-08-27T04:00:00Z","v":412640,"vw":2.66199},{"c":2.64,"h":2.67,"l":2.58,"n":3782,"o":2.64,"t":"2026-08-28T04:00:00Z","v":349340,"vw":2.615839},{"c":2.67,"h":2.675,"l":2.53,"n":4033,"o":2.62,"t":"2026-08-31T04:00:00Z","v":408317,"vw":2.61542},{"c":2.51,"h":2.62,"l":2.5,"n":3791,"o":2.59,"t":"2026-09-01T04:00:00Z","v":904740,"vw":2.557426},{"c":2.61,"h":2.64,"l":2.49,"n":5577,"o":2.49,"t":"2026-09-02T04:00:00Z","v":458586,"vw":2.572953},{"c":2.58,"h":2.64,"l":2.43,"n":4963,"o":2.63,"t":"2026-09-03T04:00:00Z","v":840650,"vw":2.499979},{"c":2.69,"h":2.695,"l":2.54,"n":3122,"o":2.58,"t":"2026-09-04T04:00:00Z","v":274563,"vw":2.654761},{"c":2.73,"h":2.83,"l":2.61,"n":6926,"o":2.64,"t":"2026-09-08T04:00:00Z","v":645679,"vw":2.722018},{"c":2.65,"h":2.715,"l":2.61,"n":3863,"o":2.7,"t":"2026-09-09T04:00:00Z","v":267168,"vw":2.652609},{"c":2.5,"h":2.625,"l":2.49,"n":4438,"o":2.6,"t":"2026-09-10T04:00:00Z","v":455828,"vw":2.545054},{"c":2.56,"h":2.59,"l":2.5,"n":4948,"o":2.52,"t":"2026-09-11T04:00:00Z","v":323046,"vw":2.545598},{"c":2.5,"h":2.685,"l":2.37,"n":25211,"o":2.5,"t":"2026-09-14T04:00:00Z","v":6064990,"vw":2.470099},{"c":2.72,"h":2.79,"l":2.495,"n":14214,"o":2.5,"t":"2026-09-15T04:00:00Z","v":1595302,"vw":2.678083},{"c":2.91,"h":2.955,"l":2.6601,"n":8393,"o":2.72,"t":"2026-09-16T04:00:00Z","v":922408,"vw":2.875447},{"c":3.12,"h":3.19,"l":2.9,"n":10002,"o":2.94,"t":"2026-09-17T04:00:00Z","v":951487,"vw":3.083074},{"c":3.07,"h":3.14,"l":3,"n":5790,"o":3.12,"t":"2026-09-18T04:00:00Z","v":1046280,"vw":3.057018},{"c":3.04,"h":3.175,"l":3.005,"n":5401,"o":3.13,"t":"2026-09-21T04:00:00Z","v":626891,"vw":3.066857},{"c":3.19,"h":3.21,"l":3.03,"n":4310,"o":3.05,"t":"2026-09-22T04:00:00Z","v":424528,"vw":3.167844},{"c":3.16,"h":3.1976,"l":3.03,"n":4521,"o":3.17,"t":"2026-09-23T04:00:00Z","v":423470,"vw":3.127641},{"c":3.18,"h":3.22,"l":3.041,"n":6176,"o":3.15,"t":"2026-09-24T04:00:00Z","v":373573,"vw":3.152828},{"c":3.27,"h":3.29,"l":3.105,"n":5703,"o":3.23,"t":"2026-09-25T04:00:00Z","v":563530,"vw":3.203351},{"c":3.52,"h":3.6735,"l":3.23,"n":7794,"o":3.25,"t":"2026-09-28T04:00:00Z","v":1044361,"vw":3.492835},{"c":3.67,"h":3.71,"l":3.454,"n":4684,"o":3.52,"t":"2026-09-29T04:00:00Z","v":623464,"vw":3.601169},{"c":3.71,"h":3.72,"l":3.59,"n":5583,"o":3.67,"t":"2026-09-30T04:00:00Z","v":545403,"vw":3.672034},{"c":3.41,"h":3.72,"l":3.375,"n":7164,"o":3.72,"t":"2026-10-01T04:00:00Z","v":629487,"vw":3.449872},{"c":3.64,"h":3.69,"l":3.44,"n":5420,"o":3.44,"t":"2026-10-02T04:00:00Z","v":590825,"vw":3.621711},{"c":3.81,"h":3.8968,"l":3.62,"n":8116,"o":3.66,"t":"2026-10-05T04:00:00Z","v":1032206,"vw":3.802683},{"c":3.44,"h":3.98,"l":3.42,"n":5961,"o":3.83,"t":"2026-10-06T04:00:00Z","v":606599,"vw":3.592544},{"c":3.325,"h":3.55,"l":3.31,"n":3987,"o":3.4,"t":"2026-10-07T04:00:00Z","v":493626,"vw":3.401095},{"c":3.21,"h":3.25,"l":3.0613,"n":3608,"o":3.25,"t":"2026-10-08T04:00:00Z","v":607400,"vw":3.189395},{"c":3.28,"h":3.445,"l":3.2,"n":4442,"o":3.22,"t":"2026-10-09T04:00:00Z","v":282663,"vw":3.320345},{"c":3.16,"h":3.35,"l":3.07,"n":6005,"o":3.28,"t":"2026-10-12T04:00:00Z","v":562794,"vw":3.139087},{"c":3.15,"h":3.335,"l":3.11,"n":5112,"o":3.17,"t":"2026-10-13T04:00:00Z","v":749926,"vw":3.208619},{"c":3.06,"h":3.23,"l":3.05,"n":3891,"o":3.1,"t":"2026-10-14T04:00:00Z","v":342300,"vw":3.117477},{"c":3.07,"h":3.105,"l":2.92,"n":3250,"o":3.05,"t":"2026-10-15T04:00:00Z","v":291064,"vw":3.028169},{"c":2.87,"h":3.07,"l":2.835,"n":3310,"o":3.07,"t":"2026-10-16T04:00:00Z","v":323245,"vw":2.927127},{"c":2.77,"h":2.93,"l":2.72,"n":3888,"o":2.87,"t":"2026-10-19T04:00:00Z","v":430153,"vw":2.770094},{"c":2.72,"h":2.845,"l":2.71,"n":3843,"o":2.77,"t":"2026-10-20T04:00:00Z","v":536498,"vw":2.752654},{"c":2.79,"h":2.815,"l":2.675,"n":6894,"o":2.71,"t":"2026-10-21T04:00:00Z","v":525251,"vw":2.753105},{"c":2.84,"h":2.895,"l":2.71,"n":5812,"o":2.74,"t":"2026-10-22T04:00:00Z","v":496293,"vw":2.827746},{"c":2.86,"h":2.88,"l":2.71,"n":3567,"o":2.82,"t":"2026-10-23T04:00:00Z","v":349801,"vw":2.827275}],"volatilityBars":[{"c":3.29,"h":3.3397,"l":3.23,"n":309,"o":3.25,"t":"2026-09-28T13:30:00Z","v":32151,"vw":3.29682},{"c":3.4,"h":3.4,"l":3.28,"n":439,"o":3.29,"t":"2026-09-28T13:45:00Z","v":71380,"vw":3.362361},{"c":3.41,"h":3.47,"l":3.38,"n":447,"o":3.385,"t":"2026-09-28T14:00:00Z","v":95753,"vw":3.435468},{"c":3.45,"h":3.46,"l":3.4,"n":397,"o":3.4188,"t":"2026-09-28T14:15:00Z","v":66516,"vw":3.436882},{"c":3.41,"h":3.46,"l":3.41,"n":270,"o":3.45,"t":"2026-09-28T14:30:00Z","v":55414,"vw":3.434253},{"c":3.385,"h":3.415,"l":3.37,"n":241,"o":3.415,"t":"2026-09-28T14:45:00Z","v":25621,"vw":3.388018},{"c":3.425,"h":3.44,"l":3.38,"n":204,"o":3.39,"t":"2026-09-28T15:00:00Z","v":25173,"vw":3.404894},{"c":3.43,"h":3.435,"l":3.42,"n":105,"o":3.425,"t":"2026-09-28T15:15:00Z","v":5825,"vw":3.426475},{"c":3.4114,"h":3.43,"l":3.41,"n":101,"o":3.42,"t":"2026-09-28T15:30:00Z","v":12040,"vw":3.417733},{"c":3.45,"h":3.45,"l":3.42,"n":104,"o":3.42,"t":"2026-09-28T15:45:00Z","v":11560,"vw":3.427783},{"c":3.445,"h":3.46,"l":3.43,"n":277,"o":3.45,"t":"2026-09-28T16:00:00Z","v":39293,"vw":3.444766},{"c":3.455,"h":3.465,"l":3.43,"n":213,"o":3.44,"t":"2026-09-28T16:15:00Z","v":20808,"vw":3.45574},{"c":3.43,"h":3.45,"l":3.42,"n":125,"o":3.45,"t":"2026-09-28T16:30:00Z","v":10919,"vw":3.438091},{"c":3.495,"h":3.5,"l":3.425,"n":389,"o":3.435,"t":"2026-09-28T16:45:00Z","v":69650,"vw":3.477595},{"c":3.6,"h":3.61,"l":3.49,"n":521,"o":3.5,"t":"2026-09-28T17:00:00Z","v":98560,"vw":3.554177},{"c":3.63,"h":3.6735,"l":3.6,"n":317,"o":3.6059,"t":"2026-09-28T17:15:00Z","v":41747,"vw":3.639955},{"c":3.615,"h":3.63,"l":3.605,"n":269,"o":3.62,"t":"2026-09-28T17:30:00Z","v":31883,"vw":3.618247},{"c":3.655,"h":3.66,"l":3.611,"n":149,"o":3.615,"t":"2026-09-28T17:45:00Z","v":9640,"vw":3.636685},{"c":3.61,"h":3.655,"l":3.605,"n":185,"o":3.655,"t":"2026-09-28T18:00:00Z","v":20255,"vw":3.618145},{"c":3.61,"h":3.62,"l":3.595,"n":156,"o":3.62,"t":"2026-09-28T18:15:00Z","v":18773,"vw":3.607724},{"c":3.61,"h":3.62,"l":3.6001,"n":254,"o":3.615,"t":"2026-09-28T18:30:00Z","v":16399,"vw":3.608868},{"c":3.625,"h":3.625,"l":3.595,"n":252,"o":3.61,"t":"2026-09-28T18:45:00Z","v":29009,"vw":3.61725},{"c":3.57,"h":3.625,"l":3.565,"n":195,"o":3.625,"t":"2026-09-28T19:00:00Z","v":14070,"vw":3.592038},{"c":3.585,"h":3.59,"l":3.57,"n":193,"o":3.57,"t":"2026-09-28T19:15:00Z","v":20753,"vw":3.58174},{"c":3.575,"h":3.585,"l":3.5601,"n":359,"o":3.585,"t":"2026-09-28T19:30:00Z","v":23049,"vw":3.569802},{"c":3.53,"h":3.58,"l":3.51,"n":924,"o":3.57,"t":"2026-09-28T19:45:00Z","v":106636,"vw":3.546697},{"c":3.52,"h":3.52,"l":3.52,"n":8,"o":3.52,"t":"2026-09-28T20:00:00Z","v":61678,"vw":3.52},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-09-29T12:45:00Z","v":116,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":17,"o":3.55,"t":"2026-09-29T13:15:00Z","v":1983,"vw":3.55},{"c":3.5,"h":3.535,"l":3.46,"n":383,"o":3.52,"t":"2026-09-29T13:30:00Z","v":46327,"vw":3.508964},{"c":3.56,"h":3.61,"l":3.454,"n":408,"o":3.495,"t":"2026-09-29T13:45:00Z","v":121490,"vw":3.530218},{"c":3.59,"h":3.59,"l":3.55,"n":229,"o":3.57,"t":"2026-09-29T14:00:00Z","v":20066,"vw":3.562618},{"c":3.61,"h":3.63,"l":3.585,"n":150,"o":3.595,"t":"2026-09-29T14:15:00Z","v":23912,"vw":3.605862},{"c":3.555,"h":3.6,"l":3.55,"n":100,"o":3.6,"t":"2026-09-29T14:30:00Z","v":8127,"vw":3.57542},{"c":3.55,"h":3.57,"l":3.55,"n":115,"o":3.55,"t":"2026-09-29T14:45:00Z","v":5428,"vw":3.56},{"c":3.55,"h":3.56,"l":3.55,"n":58,"o":3.56,"t":"2026-09-29T15:00:00Z","v":5922,"vw":3.55756},{"c":3.58,"h":3.58,"l":3.54,"n":86,"o":3.545,"t":"2026-09-29T15:15:00Z","v":4804,"vw":3.562946},{"c":3.5845,"h":3.6,"l":3.575,"n":87,"o":3.58,"t":"2026-09-29T15:30:00Z","v":11447,"vw":3.587637},{"c":3.6075,"h":3.61,"l":3.585,"n":135,"o":3.585,"t":"2026-09-29T15:45:00Z","v":9889,"vw":3.59245},{"c":3.585,"h":3.61,"l":3.585,"n":100,"o":3.605,"t":"2026-09-29T16:00:00Z","v":16776,"vw":3.601603},{"c":3.605,"h":3.605,"l":3.585,"n":51,"o":3.585,"t":"2026-09-29T16:15:00Z","v":5045,"vw":3.591102},{"c":3.6,"h":3.61,"l":3.6,"n":54,"o":3.605,"t":"2026-09-29T16:30:00Z","v":5038,"vw":3.606089},{"c":3.6,"h":3.61,"l":3.5903,"n":65,"o":3.605,"t":"2026-09-29T16:45:00Z","v":13029,"vw":3.602307},{"c":3.615,"h":3.62,"l":3.595,"n":114,"o":3.6,"t":"2026-09-29T17:00:00Z","v":25434,"vw":3.604966},{"c":3.605,"h":3.63,"l":3.605,"n":192,"o":3.615,"t":"2026-09-29T17:15:00Z","v":22053,"vw":3.617321},{"c":3.5909,"h":3.605,"l":3.5909,"n":60,"o":3.605,"t":"2026-09-29T17:30:00Z","v":5734,"vw":3.60058},{"c":3.605,"h":3.605,"l":3.6,"n":42,"o":3.6,"t":"2026-09-29T17:45:00Z","v":2289,"vw":3.602241},{"c":3.62,"h":3.62,"l":3.6,"n":120,"o":3.605,"t":"2026-09-29T18:00:00Z","v":10851,"vw":3.610136},{"c":3.62,"h":3.63,"l":3.61,"n":118,"o":3.62,"t":"2026-09-29T18:15:00Z","v":9851,"vw":3.619119},{"c":3.605,"h":3.625,"l":3.605,"n":93,"o":3.6204,"t":"2026-09-29T18:30:00Z","v":10820,"vw":3.614628},{"c":3.67,"h":3.68,"l":3.6,"n":246,"o":3.605,"t":"2026-09-29T18:45:00Z","v":42197,"vw":3.632006},{"c":3.69,"h":3.71,"l":3.67,"n":142,"o":3.68,"t":"2026-09-29T19:00:00Z","v":15265,"vw":3.691807},{"c":3.66,"h":3.695,"l":3.66,"n":193,"o":3.69,"t":"2026-09-29T19:15:00Z","v":31676,"vw":3.682528},{"c":3.665,"h":3.675,"l":3.65,"n":206,"o":3.665,"t":"2026-09-29T19:30:00Z","v":20819,"vw":3.664868},{"c":3.665,"h":3.68,"l":3.66,"n":628,"o":3.67,"t":"2026-09-29T19:45:00Z","v":66393,"vw":3.671057},{"c":3.67,"h":3.67,"l":3.67,"n":7,"o":3.67,"t":"2026-09-29T20:00:00Z","v":43341,"vw":3.67},{"c":3.66,"h":3.66,"l":3.65,"n":2,"o":3.65,"t":"2026-09-29T20:30:00Z","v":325,"vw":3.654615},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-09-29T21:00:00Z","v":786,"vw":3.66},{"c":3.67,"h":3.6799,"l":3.645,"n":212,"o":3.67,"t":"2026-09-30T13:30:00Z","v":15674,"vw":3.66242},{"c":3.69,"h":3.69,"l":3.59,"n":444,"o":3.67,"t":"2026-09-30T13:45:00Z","v":38616,"vw":3.635835},{"c":3.65,"h":3.6876,"l":3.65,"n":127,"o":3.6876,"t":"2026-09-30T14:00:00Z","v":8882,"vw":3.660883},{"c":3.62,"h":3.66,"l":3.62,"n":137,"o":3.66,"t":"2026-09-30T14:15:00Z","v":6727,"vw":3.648111},{"c":3.65,"h":3.65,"l":3.5904,"n":118,"o":3.6256,"t":"2026-09-30T14:30:00Z","v":10008,"vw":3.612828},{"c":3.67,"h":3.67,"l":3.6415,"n":64,"o":3.645,"t":"2026-09-30T14:45:00Z","v":2978,"vw":3.650411},{"c":3.67,"h":3.68,"l":3.66,"n":124,"o":3.67,"t":"2026-09-30T15:00:00Z","v":9039,"vw":3.672009},{"c":3.67,"h":3.685,"l":3.665,"n":253,"o":3.68,"t":"2026-09-30T15:15:00Z","v":34012,"vw":3.677019},{"c":3.655,"h":3.67,"l":3.65,"n":93,"o":3.66,"t":"2026-09-30T15:30:00Z","v":4758,"vw":3.660453},{"c":3.67,"h":3.67,"l":3.655,"n":91,"o":3.655,"t":"2026-09-30T15:45:00Z","v":4926,"vw":3.660131},{"c":3.67,"h":3.675,"l":3.66,"n":88,"o":3.67,"t":"2026-09-30T16:00:00Z","v":5030,"vw":3.666877},{"c":3.66,"h":3.665,"l":3.65,"n":46,"o":3.665,"t":"2026-09-30T16:15:00Z","v":3216,"vw":3.656116},{"c":3.67,"h":3.67,"l":3.645,"n":90,"o":3.65,"t":"2026-09-30T16:30:00Z","v":6658,"vw":3.653326},{"c":3.67,"h":3.675,"l":3.67,"n":63,"o":3.67,"t":"2026-09-30T16:45:00Z","v":4945,"vw":3.670462},{"c":3.65,"h":3.66,"l":3.645,"n":108,"o":3.66,"t":"2026-09-30T17:00:00Z","v":7123,"vw":3.650103},{"c":3.63,"h":3.64,"l":3.62,"n":118,"o":3.64,"t":"2026-09-30T17:15:00Z","v":9867,"vw":3.630562},{"c":3.64,"h":3.645,"l":3.625,"n":160,"o":3.63,"t":"2026-09-30T17:30:00Z","v":13611,"vw":3.629957},{"c":3.65,"h":3.65,"l":3.64,"n":91,"o":3.64,"t":"2026-09-30T17:45:00Z","v":9201,"vw":3.648503},{"c":3.645,"h":3.65,"l":3.64,"n":85,"o":3.65,"t":"2026-09-30T18:00:00Z","v":9453,"vw":3.646199},{"c":3.66,"h":3.665,"l":3.645,"n":237,"o":3.645,"t":"2026-09-30T18:15:00Z","v":17920,"vw":3.653854},{"c":3.64,"h":3.66,"l":3.64,"n":74,"o":3.655,"t":"2026-09-30T18:30:00Z","v":4898,"vw":3.650385},{"c":3.63,"h":3.645,"l":3.62,"n":104,"o":3.645,"t":"2026-09-30T18:45:00Z","v":8836,"vw":3.637488},{"c":3.635,"h":3.65,"l":3.625,"n":230,"o":3.64,"t":"2026-09-30T19:00:00Z","v":21730,"vw":3.638533},{"c":3.645,"h":3.65,"l":3.635,"n":226,"o":3.635,"t":"2026-09-30T19:15:00Z","v":39828,"vw":3.641931},{"c":3.66,"h":3.665,"l":3.645,"n":222,"o":3.645,"t":"2026-09-30T19:30:00Z","v":15517,"vw":3.65272},{"c":3.69,"h":3.72,"l":3.655,"n":1177,"o":3.665,"t":"2026-09-30T19:45:00Z","v":110696,"vw":3.69623},{"c":3.71,"h":3.71,"l":3.71,"n":6,"o":3.71,"t":"2026-09-30T20:00:00Z","v":99068,"vw":3.71},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-09-30T21:45:00Z","v":500,"vw":3.65},{"c":3.78,"h":3.78,"l":3.71,"n":12,"o":3.71,"t":"2026-10-01T09:15:00Z","v":469,"vw":3.750464},{"c":3.73,"h":3.73,"l":3.73,"n":5,"o":3.73,"t":"2026-10-01T12:00:00Z","v":163,"vw":3.73},{"c":3.57,"h":3.72,"l":3.56,"n":203,"o":3.72,"t":"2026-10-01T13:30:00Z","v":33669,"vw":3.614989},{"c":3.58,"h":3.59,"l":3.54,"n":137,"o":3.57,"t":"2026-10-01T13:45:00Z","v":9550,"vw":3.561365},{"c":3.46,"h":3.57,"l":3.4514,"n":271,"o":3.55,"t":"2026-10-01T14:00:00Z","v":25292,"vw":3.49947},{"c":3.45,"h":3.47,"l":3.432,"n":225,"o":3.46,"t":"2026-10-01T14:15:00Z","v":28156,"vw":3.451972},{"c":3.465,"h":3.49,"l":3.45,"n":245,"o":3.455,"t":"2026-10-01T14:30:00Z","v":15359,"vw":3.467539},{"c":3.45,"h":3.48,"l":3.445,"n":234,"o":3.47,"t":"2026-10-01T14:45:00Z","v":12291,"vw":3.463718},{"c":3.44,"h":3.46,"l":3.44,"n":86,"o":3.4586,"t":"2026-10-01T15:00:00Z","v":4877,"vw":3.445232},{"c":3.435,"h":3.44,"l":3.42,"n":214,"o":3.44,"t":"2026-10-01T15:15:00Z","v":16323,"vw":3.433113},{"c":3.39,"h":3.43,"l":3.38,"n":250,"o":3.43,"t":"2026-10-01T15:30:00Z","v":14170,"vw":3.400533},{"c":3.41,"h":3.41,"l":3.39,"n":192,"o":3.395,"t":"2026-10-01T15:45:00Z","v":10540,"vw":3.399368},{"c":3.4,"h":3.4,"l":3.38,"n":137,"o":3.4,"t":"2026-10-01T16:00:00Z","v":6463,"vw":3.396724},{"c":3.41,"h":3.41,"l":3.39,"n":162,"o":3.4,"t":"2026-10-01T16:15:00Z","v":9047,"vw":3.399498},{"c":3.44,"h":3.45,"l":3.4,"n":279,"o":3.4,"t":"2026-10-01T16:30:00Z","v":35420,"vw":3.438722},{"c":3.4215,"h":3.45,"l":3.4215,"n":150,"o":3.44,"t":"2026-10-01T16:45:00Z","v":5637,"vw":3.435537},{"c":3.45,"h":3.465,"l":3.42,"n":244,"o":3.425,"t":"2026-10-01T17:00:00Z","v":41514,"vw":3.449963},{"c":3.46,"h":3.47,"l":3.45,"n":156,"o":3.46,"t":"2026-10-01T17:15:00Z","v":6152,"vw":3.461977},{"c":3.445,"h":3.465,"l":3.43,"n":242,"o":3.46,"t":"2026-10-01T17:30:00Z","v":18721,"vw":3.44286},{"c":3.4175,"h":3.45,"l":3.4,"n":219,"o":3.45,"t":"2026-10-01T17:45:00Z","v":12598,"vw":3.422727},{"c":3.415,"h":3.42,"l":3.375,"n":274,"o":3.41,"t":"2026-10-01T18:00:00Z","v":21036,"vw":3.400191},{"c":3.465,"h":3.465,"l":3.42,"n":194,"o":3.42,"t":"2026-10-01T18:15:00Z","v":9666,"vw":3.442538},{"c":3.46,"h":3.49,"l":3.46,"n":194,"o":3.465,"t":"2026-10-01T18:30:00Z","v":16870,"vw":3.480057},{"c":3.455,"h":3.475,"l":3.45,"n":207,"o":3.46,"t":"2026-10-01T18:45:00Z","v":22458,"vw":3.465396},{"c":3.47,"h":3.47,"l":3.44,"n":213,"o":3.455,"t":"2026-10-01T19:00:00Z","v":19500,"vw":3.450122},{"c":3.465,"h":3.47,"l":3.455,"n":192,"o":3.465,"t":"2026-10-01T19:15:00Z","v":15720,"vw":3.461876},{"c":3.405,"h":3.465,"l":3.405,"n":298,"o":3.465,"t":"2026-10-01T19:30:00Z","v":21326,"vw":3.444762},{"c":3.405,"h":3.42,"l":3.39,"n":817,"o":3.405,"t":"2026-10-01T19:45:00Z","v":77685,"vw":3.406204},{"c":3.41,"h":3.43,"l":3.41,"n":16,"o":3.41,"t":"2026-10-01T20:00:00Z","v":63374,"vw":3.41191},{"c":3.41,"h":3.41,"l":3.39,"n":11,"o":3.39,"t":"2026-10-01T20:15:00Z","v":40532,"vw":3.409844},{"c":3.4085,"h":3.4085,"l":3.4085,"n":1,"o":3.4085,"t":"2026-10-01T21:15:00Z","v":200,"vw":3.4085},{"c":3.41,"h":3.41,"l":3.41,"n":6,"o":3.41,"t":"2026-10-01T22:30:00Z","v":300,"vw":3.41},{"c":3.3,"h":3.38,"l":3.3,"n":14,"o":3.38,"t":"2026-10-02T11:00:00Z","v":1005,"vw":3.310152},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-02T12:45:00Z","v":102,"vw":3.4},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-02T13:15:00Z","v":145,"vw":3.44},{"c":3.625,"h":3.64,"l":3.44,"n":320,"o":3.44,"t":"2026-10-02T13:30:00Z","v":74074,"vw":3.550308},{"c":3.64,"h":3.6885,"l":3.62,"n":358,"o":3.63,"t":"2026-10-02T13:45:00Z","v":47937,"vw":3.651881},{"c":3.59,"h":3.64,"l":3.573,"n":241,"o":3.64,"t":"2026-10-02T14:00:00Z","v":15900,"vw":3.611248},{"c":3.64,"h":3.64,"l":3.58,"n":112,"o":3.59,"t":"2026-10-02T14:15:00Z","v":12118,"vw":3.604921},{"c":3.64,"h":3.65,"l":3.625,"n":110,"o":3.63,"t":"2026-10-02T14:30:00Z","v":8101,"vw":3.635253},{"c":3.635,"h":3.66,"l":3.63,"n":441,"o":3.64,"t":"2026-10-02T14:45:00Z","v":51236,"vw":3.649277},{"c":3.64,"h":3.655,"l":3.62,"n":478,"o":3.64,"t":"2026-10-02T15:00:00Z","v":49603,"vw":3.642258},{"c":3.645,"h":3.65,"l":3.63,"n":156,"o":3.64,"t":"2026-10-02T15:15:00Z","v":10305,"vw":3.641332},{"c":3.665,"h":3.68,"l":3.645,"n":187,"o":3.65,"t":"2026-10-02T15:30:00Z","v":22554,"vw":3.667576},{"c":3.665,"h":3.69,"l":3.665,"n":228,"o":3.67,"t":"2026-10-02T15:45:00Z","v":15154,"vw":3.673972},{"c":3.63,"h":3.67,"l":3.63,"n":122,"o":3.665,"t":"2026-10-02T16:00:00Z","v":6730,"vw":3.65059},{"c":3.595,"h":3.62,"l":3.575,"n":112,"o":3.62,"t":"2026-10-02T16:15:00Z","v":6305,"vw":3.592771},{"c":3.59,"h":3.61,"l":3.59,"n":83,"o":3.6,"t":"2026-10-02T16:30:00Z","v":3816,"vw":3.598637},{"c":3.56,"h":3.58,"l":3.56,"n":104,"o":3.58,"t":"2026-10-02T16:45:00Z","v":5526,"vw":3.570303},{"c":3.565,"h":3.58,"l":3.56,"n":78,"o":3.562,"t":"2026-10-02T17:00:00Z","v":4187,"vw":3.564604},{"c":3.5799,"h":3.6,"l":3.565,"n":132,"o":3.565,"t":"2026-10-02T17:15:00Z","v":8909,"vw":3.580537},{"c":3.59,"h":3.59,"l":3.5722,"n":112,"o":3.5722,"t":"2026-10-02T17:30:00Z","v":6000,"vw":3.586466},{"c":3.595,"h":3.6,"l":3.59,"n":40,"o":3.6,"t":"2026-10-02T17:45:00Z","v":2083,"vw":3.595475},{"c":3.6,"h":3.6,"l":3.575,"n":156,"o":3.5999,"t":"2026-10-02T18:00:00Z","v":9286,"vw":3.589614},{"c":3.62,"h":3.62,"l":3.595,"n":81,"o":3.595,"t":"2026-10-02T18:15:00Z","v":4338,"vw":3.609525},{"c":3.605,"h":3.63,"l":3.605,"n":107,"o":3.63,"t":"2026-10-02T18:30:00Z","v":6463,"vw":3.619145},{"c":3.605,"h":3.615,"l":3.605,"n":87,"o":3.61,"t":"2026-10-02T18:45:00Z","v":12810,"vw":3.606478},{"c":3.615,"h":3.62,"l":3.61,"n":136,"o":3.61,"t":"2026-10-02T19:00:00Z","v":5938,"vw":3.615672},{"c":3.62,"h":3.62,"l":3.61,"n":96,"o":3.62,"t":"2026-10-02T19:15:00Z","v":8567,"vw":3.615717},{"c":3.625,"h":3.63,"l":3.611,"n":234,"o":3.611,"t":"2026-10-02T19:30:00Z","v":12623,"vw":3.625588},{"c":3.64,"h":3.65,"l":3.625,"n":626,"o":3.63,"t":"2026-10-02T19:45:00Z","v":46183,"vw":3.637238},{"c":3.64,"h":3.64,"l":3.64,"n":4,"o":3.64,"t":"2026-10-02T20:00:00Z","v":43757,"vw":3.64},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-02T20:15:00Z","v":79974,"vw":3.64},{"c":3.65,"h":3.65,"l":3.65,"n":6,"o":3.65,"t":"2026-10-02T21:30:00Z","v":502,"vw":3.65},{"c":3.66,"h":3.68,"l":3.62,"n":259,"o":3.66,"t":"2026-10-05T13:30:00Z","v":24269,"vw":3.652839},{"c":3.68,"h":3.695,"l":3.65,"n":431,"o":3.6593,"t":"2026-10-05T13:45:00Z","v":47326,"vw":3.679152},{"c":3.78,"h":3.785,"l":3.68,"n":845,"o":3.68,"t":"2026-10-05T14:00:00Z","v":103855,"vw":3.731898},{"c":3.75,"h":3.79,"l":3.75,"n":138,"o":3.785,"t":"2026-10-05T14:15:00Z","v":23449,"vw":3.777013},{"c":3.73,"h":3.76,"l":3.705,"n":241,"o":3.74,"t":"2026-10-05T14:30:00Z","v":28664,"vw":3.736422},{"c":3.76,"h":3.76,"l":3.7461,"n":76,"o":3.75,"t":"2026-10-05T14:45:00Z","v":5099,"vw":3.751156},{"c":3.83,"h":3.835,"l":3.759,"n":357,"o":3.759,"t":"2026-10-05T15:00:00Z","v":47454,"vw":3.78224},{"c":3.81,"h":3.845,"l":3.795,"n":222,"o":3.83,"t":"2026-10-05T15:15:00Z","v":29486,"vw":3.822628},{"c":3.82,"h":3.85,"l":3.81,"n":395,"o":3.81,"t":"2026-10-05T15:30:00Z","v":32411,"vw":3.834907},{"c":3.8968,"h":3.8968,"l":3.81,"n":287,"o":3.81,"t":"2026-10-05T15:45:00Z","v":28427,"vw":3.860354},{"c":3.86,"h":3.89,"l":3.845,"n":214,"o":3.88,"t":"2026-10-05T16:00:00Z","v":31630,"vw":3.875312},{"c":3.83,"h":3.86,"l":3.82,"n":152,"o":3.86,"t":"2026-10-05T16:15:00Z","v":37861,"vw":3.841242},{"c":3.83,"h":3.8398,"l":3.82,"n":41,"o":3.82,"t":"2026-10-05T16:30:00Z","v":2067,"vw":3.825957},{"c":3.82,"h":3.83,"l":3.82,"n":155,"o":3.825,"t":"2026-10-05T16:45:00Z","v":8434,"vw":3.823372},{"c":3.82,"h":3.845,"l":3.81,"n":144,"o":3.815,"t":"2026-10-05T17:00:00Z","v":22416,"vw":3.827197},{"c":3.8,"h":3.81,"l":3.8,"n":65,"o":3.81,"t":"2026-10-05T17:15:00Z","v":4021,"vw":3.804803},{"c":3.86,"h":3.86,"l":3.804,"n":145,"o":3.804,"t":"2026-10-05T17:30:00Z","v":13016,"vw":3.826943},{"c":3.87,"h":3.87,"l":3.8526,"n":137,"o":3.8526,"t":"2026-10-05T17:45:00Z","v":10457,"vw":3.86168},{"c":3.86,"h":3.875,"l":3.858,"n":359,"o":3.86,"t":"2026-10-05T18:00:00Z","v":44462,"vw":3.865666},{"c":3.88,"h":3.885,"l":3.865,"n":299,"o":3.865,"t":"2026-10-05T18:15:00Z","v":27248,"vw":3.871248},{"c":3.865,"h":3.8891,"l":3.865,"n":291,"o":3.88,"t":"2026-10-05T18:30:00Z","v":28485,"vw":3.871144},{"c":3.84,"h":3.875,"l":3.835,"n":306,"o":3.865,"t":"2026-10-05T18:45:00Z","v":33470,"vw":3.85384},{"c":3.865,"h":3.8713,"l":3.845,"n":205,"o":3.845,"t":"2026-10-05T19:00:00Z","v":19375,"vw":3.863036},{"c":3.855,"h":3.865,"l":3.845,"n":159,"o":3.86,"t":"2026-10-05T19:15:00Z","v":12882,"vw":3.853589},{"c":3.825,"h":3.8661,"l":3.815,"n":426,"o":3.855,"t":"2026-10-05T19:30:00Z","v":50841,"vw":3.845915},{"c":3.81,"h":3.83,"l":3.76,"n":967,"o":3.825,"t":"2026-10-05T19:45:00Z","v":86901,"vw":3.792283},{"c":3.73,"h":3.81,"l":3.73,"n":9,"o":3.81,"t":"2026-10-05T20:00:00Z","v":54393,"vw":3.809238},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-05T20:15:00Z","v":159948,"vw":3.81},{"c":3.78,"h":3.83,"l":3.78,"n":2,"o":3.83,"t":"2026-10-05T21:15:00Z","v":424,"vw":3.805},{"c":3.79,"h":3.79,"l":3.79,"n":7,"o":3.79,"t":"2026-10-06T11:00:00Z","v":214,"vw":3.79},{"c":3.79,"h":3.79,"l":3.79,"n":9,"o":3.79,"t":"2026-10-06T11:30:00Z","v":614,"vw":3.79},{"c":3.81,"h":3.81,"l":3.81,"n":5,"o":3.81,"t":"2026-10-06T12:30:00Z","v":196,"vw":3.81},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-06T12:45:00Z","v":100,"vw":3.81},{"c":3.777,"h":3.81,"l":3.777,"n":11,"o":3.81,"t":"2026-10-06T13:15:00Z","v":1933,"vw":3.79425},{"c":3.95,"h":3.98,"l":3.79,"n":470,"o":3.83,"t":"2026-10-06T13:30:00Z","v":84123,"vw":3.913723},{"c":3.83,"h":3.98,"l":3.83,"n":243,"o":3.96,"t":"2026-10-06T13:45:00Z","v":26368,"vw":3.913485},{"c":3.665,"h":3.82,"l":3.66,"n":423,"o":3.82,"t":"2026-10-06T14:00:00Z","v":48660,"vw":3.71736},{"c":3.605,"h":3.67,"l":3.59,"n":417,"o":3.67,"t":"2026-10-06T14:15:00Z","v":26063,"vw":3.612789},{"c":3.49,"h":3.6001,"l":3.48,"n":257,"o":3.59,"t":"2026-10-06T14:30:00Z","v":22591,"vw":3.541922},{"c":3.53,"h":3.53,"l":3.465,"n":365,"o":3.47,"t":"2026-10-06T14:45:00Z","v":24778,"vw":3.503236},{"c":3.535,"h":3.56,"l":3.5,"n":123,"o":3.51,"t":"2026-10-06T15:00:00Z","v":10759,"vw":3.52039},{"c":3.51,"h":3.535,"l":3.505,"n":136,"o":3.53,"t":"2026-10-06T15:15:00Z","v":6958,"vw":3.521557},{"c":3.505,"h":3.515,"l":3.49,"n":113,"o":3.51,"t":"2026-10-06T15:30:00Z","v":7354,"vw":3.503685},{"c":3.505,"h":3.516,"l":3.48,"n":113,"o":3.5,"t":"2026-10-06T15:45:00Z","v":7754,"vw":3.503218},{"c":3.485,"h":3.51,"l":3.485,"n":85,"o":3.506,"t":"2026-10-06T16:00:00Z","v":6003,"vw":3.495769},{"c":3.465,"h":3.4867,"l":3.465,"n":87,"o":3.4867,"t":"2026-10-06T16:15:00Z","v":5193,"vw":3.477237},{"c":3.475,"h":3.4799,"l":3.465,"n":59,"o":3.47,"t":"2026-10-06T16:30:00Z","v":10040,"vw":3.474633},{"c":3.4739,"h":3.475,"l":3.455,"n":73,"o":3.475,"t":"2026-10-06T16:45:00Z","v":4641,"vw":3.46753},{"c":3.49,"h":3.495,"l":3.465,"n":100,"o":3.472,"t":"2026-10-06T17:00:00Z","v":8699,"vw":3.475903},{"c":3.475,"h":3.5,"l":3.4701,"n":126,"o":3.49,"t":"2026-10-06T17:15:00Z","v":8053,"vw":3.479845},{"c":3.47,"h":3.48,"l":3.46,"n":130,"o":3.47,"t":"2026-10-06T17:30:00Z","v":9074,"vw":3.469639},{"c":3.49,"h":3.495,"l":3.47,"n":84,"o":3.47,"t":"2026-10-06T17:45:00Z","v":5312,"vw":3.479284},{"c":3.4999,"h":3.505,"l":3.485,"n":88,"o":3.49,"t":"2026-10-06T18:00:00Z","v":3933,"vw":3.493084},{"c":3.485,"h":3.5,"l":3.485,"n":99,"o":3.5,"t":"2026-10-06T18:15:00Z","v":5624,"vw":3.491332},{"c":3.46,"h":3.495,"l":3.46,"n":67,"o":3.495,"t":"2026-10-06T18:30:00Z","v":6516,"vw":3.478675},{"c":3.475,"h":3.552,"l":3.46,"n":337,"o":3.46,"t":"2026-10-06T18:45:00Z","v":73708,"vw":3.514184},{"c":3.46,"h":3.48,"l":3.44,"n":260,"o":3.47,"t":"2026-10-06T19:00:00Z","v":26712,"vw":3.460803},{"c":3.455,"h":3.455,"l":3.42,"n":218,"o":3.45,"t":"2026-10-06T19:15:00Z","v":25699,"vw":3.440488},{"c":3.455,"h":3.455,"l":3.435,"n":171,"o":3.455,"t":"2026-10-06T19:30:00Z","v":13174,"vw":3.442264},{"c":3.43,"h":3.46,"l":3.43,"n":655,"o":3.46,"t":"2026-10-06T19:45:00Z","v":68965,"vw":3.44864},{"c":3.44,"h":3.44,"l":3.44,"n":19,"o":3.44,"t":"2026-10-06T20:00:00Z","v":39585,"vw":3.44},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-06T20:30:00Z","v":100,"vw":3.45},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-06T21:30:00Z","v":200,"vw":3.44},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-10-06T22:45:00Z","v":123,"vw":3.45},{"c":3.44,"h":3.44,"l":3.44,"n":5,"o":3.44,"t":"2026-10-07T11:00:00Z","v":209,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":5,"o":3.44,"t":"2026-10-07T12:00:00Z","v":8814,"vw":3.44},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-07T13:15:00Z","v":100,"vw":3.43},{"c":3.445,"h":3.445,"l":3.34,"n":334,"o":3.4,"t":"2026-10-07T13:30:00Z","v":70212,"vw":3.382226},{"c":3.4,"h":3.47,"l":3.39,"n":152,"o":3.45,"t":"2026-10-07T13:45:00Z","v":18743,"vw":3.421977},{"c":3.42,"h":3.45,"l":3.38,"n":284,"o":3.4,"t":"2026-10-07T14:00:00Z","v":91611,"vw":3.423849},{"c":3.425,"h":3.46,"l":3.42,"n":116,"o":3.42,"t":"2026-10-07T14:15:00Z","v":12907,"vw":3.439844},{"c":3.4586,"h":3.4586,"l":3.425,"n":83,"o":3.435,"t":"2026-10-07T14:30:00Z","v":6919,"vw":3.435204},{"c":3.49,"h":3.5,"l":3.455,"n":100,"o":3.46,"t":"2026-10-07T14:45:00Z","v":6738,"vw":3.484152},{"c":3.485,"h":3.4999,"l":3.47,"n":159,"o":3.49,"t":"2026-10-07T15:00:00Z","v":19082,"vw":3.482198},{"c":3.485,"h":3.495,"l":3.475,"n":116,"o":3.48,"t":"2026-10-07T15:15:00Z","v":7325,"vw":3.484524},{"c":3.54,"h":3.54,"l":3.47,"n":199,"o":3.485,"t":"2026-10-07T15:30:00Z","v":18747,"vw":3.491773},{"c":3.5057,"h":3.55,"l":3.5057,"n":107,"o":3.54,"t":"2026-10-07T15:45:00Z","v":5981,"vw":3.539748},{"c":3.495,"h":3.51,"l":3.49,"n":92,"o":3.505,"t":"2026-10-07T16:00:00Z","v":6162,"vw":3.50171},{"c":3.49,"h":3.49,"l":3.475,"n":101,"o":3.49,"t":"2026-10-07T16:15:00Z","v":7677,"vw":3.479644},{"c":3.475,"h":3.49,"l":3.475,"n":34,"o":3.49,"t":"2026-10-07T16:30:00Z","v":2198,"vw":3.47989},{"c":3.44,"h":3.47,"l":3.43,"n":90,"o":3.47,"t":"2026-10-07T16:45:00Z","v":6998,"vw":3.455728},{"c":3.445,"h":3.45,"l":3.43,"n":90,"o":3.445,"t":"2026-10-07T17:00:00Z","v":6927,"vw":3.440659},{"c":3.41,"h":3.44,"l":3.41,"n":95,"o":3.44,"t":"2026-10-07T17:15:00Z","v":10302,"vw":3.41952},{"c":3.405,"h":3.42,"l":3.405,"n":90,"o":3.415,"t":"2026-10-07T17:30:00Z","v":5285,"vw":3.412229},{"c":3.405,"h":3.41,"l":3.4,"n":52,"o":3.41,"t":"2026-10-07T17:45:00Z","v":2555,"vw":3.408001},{"c":3.42,"h":3.42,"l":3.395,"n":86,"o":3.405,"t":"2026-10-07T18:00:00Z","v":6774,"vw":3.404777},{"c":3.4,"h":3.42,"l":3.4,"n":85,"o":3.42,"t":"2026-10-07T18:15:00Z","v":5286,"vw":3.415143},{"c":3.4,"h":3.41,"l":3.39,"n":51,"o":3.405,"t":"2026-10-07T18:30:00Z","v":3959,"vw":3.397326},{"c":3.4,"h":3.4,"l":3.39,"n":46,"o":3.3988,"t":"2026-10-07T18:45:00Z","v":7531,"vw":3.392722},{"c":3.37,"h":3.4,"l":3.365,"n":100,"o":3.4,"t":"2026-10-07T19:00:00Z","v":13584,"vw":3.376204},{"c":3.36,"h":3.38,"l":3.36,"n":56,"o":3.38,"t":"2026-10-07T19:15:00Z","v":4692,"vw":3.372914},{"c":3.37,"h":3.375,"l":3.355,"n":129,"o":3.365,"t":"2026-10-07T19:30:00Z","v":14416,"vw":3.366028},{"c":3.325,"h":3.375,"l":3.31,"n":588,"o":3.37,"t":"2026-10-07T19:45:00Z","v":63737,"vw":3.345555},{"c":3.325,"h":3.34,"l":3.325,"n":19,"o":3.325,"t":"2026-10-07T20:00:00Z","v":50857,"vw":3.325052},{"c":3.2979,"h":3.2979,"l":3.2979,"n":1,"o":3.2979,"t":"2026-10-07T20:30:00Z","v":100,"vw":3.2979},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-08T11:30:00Z","v":500,"vw":3.29},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-08T12:30:00Z","v":100,"vw":3.29},{"c":3.25,"h":3.27,"l":3.25,"n":5,"o":3.27,"t":"2026-10-08T13:15:00Z","v":1013,"vw":3.252491},{"c":3.14,"h":3.25,"l":3.0613,"n":266,"o":3.25,"t":"2026-10-08T13:30:00Z","v":30706,"vw":3.15073},{"c":3.16,"h":3.17,"l":3.12,"n":72,"o":3.146,"t":"2026-10-08T13:45:00Z","v":7951,"vw":3.145918},{"c":3.15,"h":3.15,"l":3.1301,"n":30,"o":3.15,"t":"2026-10-08T14:00:00Z","v":1497,"vw":3.14253},{"c":3.115,"h":3.16,"l":3.1,"n":153,"o":3.15,"t":"2026-10-08T14:15:00Z","v":9330,"vw":3.124153},{"c":3.17,"h":3.175,"l":3.12,"n":108,"o":3.12,"t":"2026-10-08T14:30:00Z","v":7899,"vw":3.155056},{"c":3.16,"h":3.165,"l":3.155,"n":36,"o":3.165,"t":"2026-10-08T14:45:00Z","v":2236,"vw":3.16},{"c":3.145,"h":3.15,"l":3.13,"n":54,"o":3.15,"t":"2026-10-08T15:00:00Z","v":7912,"vw":3.143014},{"c":3.145,"h":3.15,"l":3.145,"n":23,"o":3.1499,"t":"2026-10-08T15:15:00Z","v":1464,"vw":3.14807},{"c":3.115,"h":3.145,"l":3.11,"n":78,"o":3.145,"t":"2026-10-08T15:30:00Z","v":14058,"vw":3.120108},{"c":3.15,"h":3.165,"l":3.115,"n":148,"o":3.115,"t":"2026-10-08T15:45:00Z","v":23039,"vw":3.142888},{"c":3.14,"h":3.15,"l":3.14,"n":32,"o":3.15,"t":"2026-10-08T16:00:00Z","v":2807,"vw":3.146797},{"c":3.15,"h":3.165,"l":3.15,"n":73,"o":3.15,"t":"2026-10-08T16:15:00Z","v":5885,"vw":3.155844},{"c":3.16,"h":3.16,"l":3.14,"n":112,"o":3.1577,"t":"2026-10-08T16:30:00Z","v":11438,"vw":3.142825},{"c":3.17,"h":3.17,"l":3.16,"n":87,"o":3.16,"t":"2026-10-08T16:45:00Z","v":5833,"vw":3.165978},{"c":3.16,"h":3.17,"l":3.15,"n":60,"o":3.17,"t":"2026-10-08T17:00:00Z","v":3441,"vw":3.160334},{"c":3.145,"h":3.17,"l":3.145,"n":74,"o":3.17,"t":"2026-10-08T17:15:00Z","v":4026,"vw":3.158622},{"c":3.165,"h":3.18,"l":3.15,"n":90,"o":3.15,"t":"2026-10-08T17:30:00Z","v":8272,"vw":3.161036},{"c":3.16,"h":3.17,"l":3.16,"n":122,"o":3.16,"t":"2026-10-08T17:45:00Z","v":7997,"vw":3.163047},{"c":3.16,"h":3.16,"l":3.15,"n":90,"o":3.16,"t":"2026-10-08T18:00:00Z","v":5269,"vw":3.159028},{"c":3.15,"h":3.155,"l":3.145,"n":80,"o":3.155,"t":"2026-10-08T18:15:00Z","v":5700,"vw":3.150541},{"c":3.1461,"h":3.155,"l":3.14,"n":74,"o":3.15,"t":"2026-10-08T18:30:00Z","v":10821,"vw":3.149932},{"c":3.145,"h":3.15,"l":3.14,"n":47,"o":3.145,"t":"2026-10-08T18:45:00Z","v":1915,"vw":3.1446},{"c":3.16,"h":3.165,"l":3.14,"n":80,"o":3.14,"t":"2026-10-08T19:00:00Z","v":8580,"vw":3.151139},{"c":3.17,"h":3.18,"l":3.165,"n":169,"o":3.165,"t":"2026-10-08T19:15:00Z","v":17932,"vw":3.171964},{"c":3.195,"h":3.205,"l":3.163,"n":216,"o":3.17,"t":"2026-10-08T19:30:00Z","v":21018,"vw":3.185426},{"c":3.2,"h":3.21,"l":3.19,"n":691,"o":3.195,"t":"2026-10-08T19:45:00Z","v":49906,"vw":3.200421},{"c":3.21,"h":3.21,"l":3.21,"n":13,"o":3.21,"t":"2026-10-08T20:00:00Z","v":314510,"vw":3.21},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-10-08T23:00:00Z","v":1300,"vw":3.27},{"c":3.26,"h":3.3,"l":3.2,"n":143,"o":3.22,"t":"2026-10-09T13:30:00Z","v":11378,"vw":3.249541},{"c":3.355,"h":3.355,"l":3.255,"n":109,"o":3.255,"t":"2026-10-09T13:45:00Z","v":32758,"vw":3.309974},{"c":3.395,"h":3.405,"l":3.37,"n":190,"o":3.37,"t":"2026-10-09T14:00:00Z","v":10214,"vw":3.390357},{"c":3.37,"h":3.445,"l":3.37,"n":335,"o":3.3901,"t":"2026-10-09T14:15:00Z","v":47029,"vw":3.410716},{"c":3.33,"h":3.365,"l":3.32,"n":201,"o":3.35,"t":"2026-10-09T14:30:00Z","v":7993,"vw":3.343717},{"c":3.32,"h":3.33,"l":3.29,"n":206,"o":3.33,"t":"2026-10-09T14:45:00Z","v":8799,"vw":3.311222},{"c":3.295,"h":3.31,"l":3.29,"n":82,"o":3.31,"t":"2026-10-09T15:00:00Z","v":3262,"vw":3.302046},{"c":3.295,"h":3.305,"l":3.29,"n":115,"o":3.295,"t":"2026-10-09T15:15:00Z","v":6656,"vw":3.294464},{"c":3.29,"h":3.295,"l":3.285,"n":56,"o":3.295,"t":"2026-10-09T15:30:00Z","v":2656,"vw":3.290909},{"c":3.295,"h":3.3,"l":3.285,"n":60,"o":3.285,"t":"2026-10-09T15:45:00Z","v":3392,"vw":3.292028},{"c":3.29,"h":3.3,"l":3.29,"n":54,"o":3.3,"t":"2026-10-09T16:00:00Z","v":1916,"vw":3.294259},{"c":3.305,"h":3.305,"l":3.29,"n":79,"o":3.295,"t":"2026-10-09T16:15:00Z","v":3535,"vw":3.298668},{"c":3.275,"h":3.31,"l":3.275,"n":106,"o":3.305,"t":"2026-10-09T16:30:00Z","v":3712,"vw":3.292791},{"c":3.28,"h":3.285,"l":3.275,"n":46,"o":3.28,"t":"2026-10-09T16:45:00Z","v":1781,"vw":3.28},{"c":3.27,"h":3.28,"l":3.27,"n":104,"o":3.27,"t":"2026-10-09T17:00:00Z","v":4918,"vw":3.271798},{"c":3.285,"h":3.29,"l":3.27,"n":59,"o":3.27,"t":"2026-10-09T17:15:00Z","v":3703,"vw":3.281065},{"c":3.31,"h":3.31,"l":3.285,"n":70,"o":3.285,"t":"2026-10-09T17:30:00Z","v":3337,"vw":3.303398},{"c":3.31,"h":3.31,"l":3.31,"n":4,"o":3.31,"t":"2026-10-09T17:45:00Z","v":109,"vw":3.31},{"c":3.285,"h":3.305,"l":3.285,"n":57,"o":3.305,"t":"2026-10-09T18:00:00Z","v":2014,"vw":3.295833},{"c":3.295,"h":3.2999,"l":3.29,"n":60,"o":3.29,"t":"2026-10-09T18:15:00Z","v":3314,"vw":3.294983},{"c":3.305,"h":3.315,"l":3.3,"n":119,"o":3.3,"t":"2026-10-09T18:30:00Z","v":5107,"vw":3.303571},{"c":3.315,"h":3.325,"l":3.31,"n":171,"o":3.31,"t":"2026-10-09T18:45:00Z","v":7437,"vw":3.316918},{"c":3.3,"h":3.315,"l":3.3,"n":132,"o":3.315,"t":"2026-10-09T19:00:00Z","v":8941,"vw":3.307787},{"c":3.285,"h":3.31,"l":3.285,"n":141,"o":3.3,"t":"2026-10-09T19:15:00Z","v":5285,"vw":3.299235},{"c":3.29,"h":3.295,"l":3.28,"n":134,"o":3.28,"t":"2026-10-09T19:30:00Z","v":8427,"vw":3.28788},{"c":3.28,"h":3.3,"l":3.28,"n":601,"o":3.295,"t":"2026-10-09T19:45:00Z","v":27917,"vw":3.28785},{"c":3.28,"h":3.28,"l":3.28,"n":8,"o":3.28,"t":"2026-10-09T20:00:00Z","v":45633,"vw":3.28},{"c":3.37,"h":3.37,"l":3.28,"n":4,"o":3.28,"t":"2026-10-09T20:15:00Z","v":772,"vw":3.316429},{"c":3.3,"h":3.3,"l":3.3,"n":27,"o":3.3,"t":"2026-10-12T09:45:00Z","v":247,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":6,"o":3.3,"t":"2026-10-12T12:45:00Z","v":302,"vw":3.3},{"c":3.161,"h":3.35,"l":3.15,"n":308,"o":3.28,"t":"2026-10-12T13:30:00Z","v":27610,"vw":3.209696},{"c":3.125,"h":3.19,"l":3.125,"n":182,"o":3.188,"t":"2026-10-12T13:45:00Z","v":22716,"vw":3.163478},{"c":3.1,"h":3.1699,"l":3.08,"n":326,"o":3.12,"t":"2026-10-12T14:00:00Z","v":50722,"vw":3.108909},{"c":3.1,"h":3.1,"l":3.0801,"n":99,"o":3.1,"t":"2026-10-12T14:15:00Z","v":7875,"vw":3.089381},{"c":3.085,"h":3.095,"l":3.075,"n":104,"o":3.095,"t":"2026-10-12T14:30:00Z","v":5631,"vw":3.084604},{"c":3.095,"h":3.0971,"l":3.075,"n":56,"o":3.09,"t":"2026-10-12T14:45:00Z","v":4250,"vw":3.086798},{"c":3.095,"h":3.11,"l":3.095,"n":108,"o":3.1,"t":"2026-10-12T15:00:00Z","v":7698,"vw":3.100227},{"c":3.0808,"h":3.1,"l":3.0808,"n":53,"o":3.095,"t":"2026-10-12T15:15:00Z","v":2587,"vw":3.091933},{"c":3.0782,"h":3.09,"l":3.07,"n":77,"o":3.09,"t":"2026-10-12T15:30:00Z","v":7392,"vw":3.079479},{"c":3.105,"h":3.105,"l":3.08,"n":69,"o":3.08,"t":"2026-10-12T15:45:00Z","v":5921,"vw":3.094412},{"c":3.08,"h":3.105,"l":3.07,"n":94,"o":3.105,"t":"2026-10-12T16:00:00Z","v":4844,"vw":3.086791},{"c":3.1,"h":3.105,"l":3.075,"n":99,"o":3.085,"t":"2026-10-12T16:15:00Z","v":6857,"vw":3.087647},{"c":3.09,"h":3.1055,"l":3.08,"n":75,"o":3.1,"t":"2026-10-12T16:30:00Z","v":4063,"vw":3.091985},{"c":3.075,"h":3.08,"l":3.07,"n":110,"o":3.08,"t":"2026-10-12T16:45:00Z","v":8535,"vw":3.077387},{"c":3.09,"h":3.095,"l":3.07,"n":196,"o":3.08,"t":"2026-10-12T17:00:00Z","v":15890,"vw":3.083763},{"c":3.095,"h":3.1,"l":3.085,"n":84,"o":3.09,"t":"2026-10-12T17:15:00Z","v":4031,"vw":3.093204},{"c":3.1,"h":3.105,"l":3.095,"n":101,"o":3.0999,"t":"2026-10-12T17:30:00Z","v":10164,"vw":3.101459},{"c":3.13,"h":3.135,"l":3.105,"n":139,"o":3.105,"t":"2026-10-12T17:45:00Z","v":6328,"vw":3.118756},{"c":3.125,"h":3.15,"l":3.125,"n":255,"o":3.135,"t":"2026-10-12T18:00:00Z","v":22239,"vw":3.139999},{"c":3.125,"h":3.13,"l":3.12,"n":70,"o":3.13,"t":"2026-10-12T18:15:00Z","v":3055,"vw":3.123908},{"c":3.135,"h":3.14,"l":3.125,"n":264,"o":3.125,"t":"2026-10-12T18:30:00Z","v":6245,"vw":3.132575},{"c":3.135,"h":3.135,"l":3.125,"n":205,"o":3.13,"t":"2026-10-12T18:45:00Z","v":14306,"vw":3.128804},{"c":3.13,"h":3.14,"l":3.13,"n":92,"o":3.135,"t":"2026-10-12T19:00:00Z","v":5006,"vw":3.1346},{"c":3.125,"h":3.175,"l":3.12,"n":924,"o":3.135,"t":"2026-10-12T19:15:00Z","v":152030,"vw":3.150367},{"c":3.14,"h":3.14,"l":3.125,"n":157,"o":3.125,"t":"2026-10-12T19:30:00Z","v":7657,"vw":3.132891},{"c":3.155,"h":3.155,"l":3.135,"n":911,"o":3.135,"t":"2026-10-12T19:45:00Z","v":84392,"vw":3.148745},{"c":3.16,"h":3.16,"l":3.15,"n":7,"o":3.16,"t":"2026-10-12T20:00:00Z","v":51028,"vw":3.159861},{"c":3.2038,"h":3.2038,"l":3.2038,"n":1,"o":3.2038,"t":"2026-10-13T11:45:00Z","v":100,"vw":3.2038},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-13T12:45:00Z","v":321,"vw":3.14},{"c":3.18,"h":3.18,"l":3.14,"n":110,"o":3.17,"t":"2026-10-13T13:30:00Z","v":12578,"vw":3.162407},{"c":3.14,"h":3.18,"l":3.135,"n":72,"o":3.18,"t":"2026-10-13T13:45:00Z","v":4185,"vw":3.157906},{"c":3.165,"h":3.19,"l":3.1401,"n":96,"o":3.15,"t":"2026-10-13T14:00:00Z","v":8830,"vw":3.165022},{"c":3.12,"h":3.16,"l":3.12,"n":110,"o":3.15,"t":"2026-10-13T14:15:00Z","v":13230,"vw":3.137441},{"c":3.125,"h":3.13,"l":3.11,"n":80,"o":3.11,"t":"2026-10-13T14:30:00Z","v":5370,"vw":3.124722},{"c":3.13,"h":3.135,"l":3.12,"n":69,"o":3.125,"t":"2026-10-13T14:45:00Z","v":3006,"vw":3.1267},{"c":3.14,"h":3.14,"l":3.125,"n":95,"o":3.125,"t":"2026-10-13T15:00:00Z","v":3525,"vw":3.129318},{"c":3.135,"h":3.145,"l":3.13,"n":80,"o":3.135,"t":"2026-10-13T15:15:00Z","v":7003,"vw":3.137065},{"c":3.23,"h":3.252,"l":3.135,"n":1041,"o":3.135,"t":"2026-10-13T15:30:00Z","v":236169,"vw":3.172363},{"c":3.255,"h":3.255,"l":3.22,"n":180,"o":3.22,"t":"2026-10-13T15:45:00Z","v":16392,"vw":3.241321},{"c":3.3,"h":3.31,"l":3.25,"n":348,"o":3.265,"t":"2026-10-13T16:00:00Z","v":66265,"vw":3.286762},{"c":3.325,"h":3.325,"l":3.29,"n":224,"o":3.3,"t":"2026-10-13T16:15:00Z","v":36606,"vw":3.301772},{"c":3.335,"h":3.335,"l":3.32,"n":96,"o":3.32,"t":"2026-10-13T16:30:00Z","v":8351,"vw":3.331877},{"c":3.32,"h":3.335,"l":3.31,"n":159,"o":3.33,"t":"2026-10-13T16:45:00Z","v":17056,"vw":3.324327},{"c":3.32,"h":3.33,"l":3.31,"n":30,"o":3.32,"t":"2026-10-13T17:00:00Z","v":2933,"vw":3.316613},{"c":3.245,"h":3.32,"l":3.22,"n":644,"o":3.315,"t":"2026-10-13T17:15:00Z","v":132992,"vw":3.250873},{"c":3.245,"h":3.26,"l":3.24,"n":51,"o":3.24,"t":"2026-10-13T17:30:00Z","v":4055,"vw":3.25155},{"c":3.245,"h":3.245,"l":3.23,"n":67,"o":3.245,"t":"2026-10-13T17:45:00Z","v":6018,"vw":3.24001},{"c":3.235,"h":3.259,"l":3.235,"n":107,"o":3.24,"t":"2026-10-13T18:00:00Z","v":8871,"vw":3.243695},{"c":3.22,"h":3.235,"l":3.215,"n":87,"o":3.235,"t":"2026-10-13T18:15:00Z","v":6701,"vw":3.224733},{"c":3.225,"h":3.225,"l":3.215,"n":66,"o":3.225,"t":"2026-10-13T18:30:00Z","v":4552,"vw":3.218643},{"c":3.24,"h":3.24,"l":3.225,"n":50,"o":3.23,"t":"2026-10-13T18:45:00Z","v":4120,"vw":3.232067},{"c":3.21,"h":3.24,"l":3.205,"n":110,"o":3.24,"t":"2026-10-13T19:00:00Z","v":8259,"vw":3.220895},{"c":3.165,"h":3.205,"l":3.165,"n":174,"o":3.205,"t":"2026-10-13T19:15:00Z","v":14835,"vw":3.180875},{"c":3.16,"h":3.165,"l":3.14,"n":134,"o":3.165,"t":"2026-10-13T19:30:00Z","v":14051,"vw":3.149629},{"c":3.15,"h":3.17,"l":3.135,"n":506,"o":3.16,"t":"2026-10-13T19:45:00Z","v":47011,"vw":3.149567},{"c":3.15,"h":3.15,"l":3.15,"n":9,"o":3.15,"t":"2026-10-13T20:00:00Z","v":47636,"vw":3.15},{"c":3.185,"h":3.195,"l":3.0875,"n":200,"o":3.1,"t":"2026-10-14T13:30:00Z","v":16137,"vw":3.139905},{"c":3.21,"h":3.225,"l":3.18,"n":202,"o":3.185,"t":"2026-10-14T13:45:00Z","v":15160,"vw":3.201579},{"c":3.2,"h":3.23,"l":3.2,"n":168,"o":3.215,"t":"2026-10-14T14:00:00Z","v":17030,"vw":3.212294},{"c":3.21,"h":3.215,"l":3.19,"n":152,"o":3.21,"t":"2026-10-14T14:15:00Z","v":14594,"vw":3.204032},{"c":3.175,"h":3.2,"l":3.16,"n":216,"o":3.195,"t":"2026-10-14T14:30:00Z","v":13627,"vw":3.177486},{"c":3.18,"h":3.19,"l":3.165,"n":126,"o":3.175,"t":"2026-10-14T14:45:00Z","v":7563,"vw":3.174975},{"c":3.155,"h":3.175,"l":3.155,"n":54,"o":3.175,"t":"2026-10-14T15:00:00Z","v":4097,"vw":3.163902},{"c":3.185,"h":3.185,"l":3.16,"n":115,"o":3.16,"t":"2026-10-14T15:15:00Z","v":7786,"vw":3.167192},{"c":3.16,"h":3.185,"l":3.16,"n":117,"o":3.185,"t":"2026-10-14T15:30:00Z","v":4952,"vw":3.169878},{"c":3.14,"h":3.17,"l":3.14,"n":72,"o":3.16,"t":"2026-10-14T15:45:00Z","v":3875,"vw":3.158604},{"c":3.13,"h":3.15,"l":3.13,"n":98,"o":3.1401,"t":"2026-10-14T16:00:00Z","v":12372,"vw":3.135656},{"c":3.125,"h":3.125,"l":3.115,"n":70,"o":3.125,"t":"2026-10-14T16:15:00Z","v":5841,"vw":3.120448},{"c":3.145,"h":3.145,"l":3.125,"n":57,"o":3.125,"t":"2026-10-14T16:30:00Z","v":3051,"vw":3.13525},{"c":3.135,"h":3.145,"l":3.13,"n":65,"o":3.14,"t":"2026-10-14T16:45:00Z","v":10326,"vw":3.141837},{"c":3.135,"h":3.14,"l":3.135,"n":35,"o":3.138,"t":"2026-10-14T17:00:00Z","v":2368,"vw":3.135978},{"c":3.115,"h":3.14,"l":3.115,"n":85,"o":3.14,"t":"2026-10-14T17:15:00Z","v":5512,"vw":3.126671},{"c":3.105,"h":3.12,"l":3.105,"n":62,"o":3.115,"t":"2026-10-14T17:30:00Z","v":5986,"vw":3.113679},{"c":3.1,"h":3.11,"l":3.1,"n":52,"o":3.105,"t":"2026-10-14T17:45:00Z","v":3118,"vw":3.105748},{"c":3.095,"h":3.1088,"l":3.095,"n":95,"o":3.105,"t":"2026-10-14T18:00:00Z","v":5720,"vw":3.10106},{"c":3.075,"h":3.095,"l":3.075,"n":99,"o":3.09,"t":"2026-10-14T18:15:00Z","v":13673,"vw":3.083851},{"c":3.08,"h":3.08,"l":3.065,"n":51,"o":3.075,"t":"2026-10-14T18:30:00Z","v":4222,"vw":3.071603},{"c":3.08,"h":3.09,"l":3.07,"n":130,"o":3.075,"t":"2026-10-14T18:45:00Z","v":12857,"vw":3.079906},{"c":3.09,"h":3.09,"l":3.075,"n":70,"o":3.08,"t":"2026-10-14T19:00:00Z","v":5398,"vw":3.081708},{"c":3.115,"h":3.13,"l":3.08,"n":320,"o":3.08,"t":"2026-10-14T19:15:00Z","v":32709,"vw":3.116778},{"c":3.085,"h":3.115,"l":3.08,"n":126,"o":3.115,"t":"2026-10-14T19:30:00Z","v":11825,"vw":3.098201},{"c":3.055,"h":3.09,"l":3.05,"n":617,"o":3.085,"t":"2026-10-14T19:45:00Z","v":42999,"vw":3.066719},{"c":3.06,"h":3.06,"l":3.06,"n":11,"o":3.06,"t":"2026-10-14T20:00:00Z","v":48882,"vw":3.06},{"c":3.0411,"h":3.0411,"l":3.0411,"n":1,"o":3.0411,"t":"2026-10-15T11:30:00Z","v":251,"vw":3.0411},{"c":3.05,"h":3.05,"l":3.04,"n":10,"o":3.04,"t":"2026-10-15T12:00:00Z","v":1016,"vw":3.04639},{"c":2.96,"h":3.05,"l":2.92,"n":305,"o":3.05,"t":"2026-10-15T13:30:00Z","v":47025,"vw":2.973371},{"c":2.96,"h":2.98,"l":2.955,"n":67,"o":2.98,"t":"2026-10-15T13:45:00Z","v":5452,"vw":2.965186},{"c":2.985,"h":3.01,"l":2.98,"n":182,"o":2.985,"t":"2026-10-15T14:00:00Z","v":10361,"vw":2.998058},{"c":3,"h":3.01,"l":2.97,"n":135,"o":2.98,"t":"2026-10-15T14:15:00Z","v":26449,"vw":2.988001},{"c":3.035,"h":3.035,"l":2.99,"n":127,"o":3,"t":"2026-10-15T14:30:00Z","v":7608,"vw":3.00629},{"c":3.04,"h":3.045,"l":3.04,"n":115,"o":3.04,"t":"2026-10-15T14:45:00Z","v":8779,"vw":3.040214},{"c":3.04,"h":3.045,"l":3.025,"n":90,"o":3.04,"t":"2026-10-15T15:00:00Z","v":4905,"vw":3.034034},{"c":3,"h":3.03,"l":2.99,"n":78,"o":3.03,"t":"2026-10-15T15:15:00Z","v":7617,"vw":3.019477},{"c":3,"h":3,"l":2.985,"n":47,"o":2.995,"t":"2026-10-15T15:30:00Z","v":2244,"vw":2.993865},{"c":2.995,"h":3.01,"l":2.991,"n":61,"o":2.995,"t":"2026-10-15T15:45:00Z","v":3459,"vw":2.999384},{"c":3,"h":3.02,"l":2.995,"n":182,"o":2.995,"t":"2026-10-15T16:00:00Z","v":10739,"vw":3.007127},{"c":2.995,"h":3,"l":2.98,"n":90,"o":3,"t":"2026-10-15T16:15:00Z","v":11125,"vw":2.990563},{"c":3.01,"h":3.01,"l":3,"n":71,"o":3,"t":"2026-10-15T16:30:00Z","v":3307,"vw":3.002778},{"c":3,"h":3.01,"l":3,"n":26,"o":3.01,"t":"2026-10-15T16:45:00Z","v":1199,"vw":3.005714},{"c":3.015,"h":3.015,"l":3.0011,"n":36,"o":3.0011,"t":"2026-10-15T17:00:00Z","v":3219,"vw":3.008974},{"c":3.03,"h":3.03,"l":3.01,"n":62,"o":3.0188,"t":"2026-10-15T17:15:00Z","v":4270,"vw":3.018358},{"c":3.0459,"h":3.0489,"l":3.035,"n":34,"o":3.035,"t":"2026-10-15T17:30:00Z","v":2272,"vw":3.042468},{"c":3.055,"h":3.06,"l":3.04,"n":61,"o":3.045,"t":"2026-10-15T17:45:00Z","v":3426,"vw":3.049823},{"c":3.045,"h":3.06,"l":3.045,"n":56,"o":3.055,"t":"2026-10-15T18:00:00Z","v":4778,"vw":3.050775},{"c":3.045,"h":3.0488,"l":3.04,"n":33,"o":3.04,"t":"2026-10-15T18:15:00Z","v":2276,"vw":3.044633},{"c":3.0411,"h":3.045,"l":3.04,"n":22,"o":3.045,"t":"2026-10-15T18:30:00Z","v":1382,"vw":3.043088},{"c":3.055,"h":3.055,"l":3.04,"n":72,"o":3.04,"t":"2026-10-15T18:45:00Z","v":4711,"vw":3.050219},{"c":3.075,"h":3.075,"l":3.055,"n":107,"o":3.06,"t":"2026-10-15T19:00:00Z","v":6625,"vw":3.065853},{"c":3.105,"h":3.105,"l":3.07,"n":131,"o":3.075,"t":"2026-10-15T19:15:00Z","v":13589,"vw":3.090605},{"c":3.1,"h":3.105,"l":3.09,"n":133,"o":3.105,"t":"2026-10-15T19:30:00Z","v":8695,"vw":3.096217},{"c":3.06,"h":3.1,"l":3.06,"n":325,"o":3.095,"t":"2026-10-15T19:45:00Z","v":27984,"vw":3.077481},{"c":3.07,"h":3.07,"l":3.07,"n":7,"o":3.07,"t":"2026-10-15T20:00:00Z","v":44630,"vw":3.07},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-16T08:15:00Z","v":2500,"vw":3.11},{"c":3.01,"h":3.07,"l":3.01,"n":87,"o":3.07,"t":"2026-10-16T13:30:00Z","v":13965,"vw":3.049613},{"c":2.95,"h":3,"l":2.95,"n":120,"o":3,"t":"2026-10-16T13:45:00Z","v":7125,"vw":2.965528},{"c":2.94,"h":2.951,"l":2.935,"n":79,"o":2.95,"t":"2026-10-16T14:00:00Z","v":8096,"vw":2.942546},{"c":2.94,"h":2.97,"l":2.93,"n":110,"o":2.945,"t":"2026-10-16T14:15:00Z","v":9197,"vw":2.947995},{"c":3,"h":3.005,"l":2.94,"n":95,"o":2.94,"t":"2026-10-16T14:30:00Z","v":9886,"vw":2.982219},{"c":3,"h":3.0088,"l":2.99,"n":26,"o":3,"t":"2026-10-16T14:45:00Z","v":1291,"vw":2.998905},{"c":2.98,"h":3,"l":2.96,"n":108,"o":2.99,"t":"2026-10-16T15:00:00Z","v":9148,"vw":2.975302},{"c":2.975,"h":2.9799,"l":2.96,"n":46,"o":2.97,"t":"2026-10-16T15:15:00Z","v":4683,"vw":2.971011},{"c":2.97,"h":2.99,"l":2.97,"n":70,"o":2.98,"t":"2026-10-16T15:30:00Z","v":8046,"vw":2.982313},{"c":2.955,"h":2.975,"l":2.955,"n":51,"o":2.97,"t":"2026-10-16T15:45:00Z","v":3563,"vw":2.965401},{"c":2.95,"h":2.9599,"l":2.945,"n":57,"o":2.955,"t":"2026-10-16T16:00:00Z","v":3256,"vw":2.951626},{"c":2.95,"h":2.96,"l":2.945,"n":56,"o":2.96,"t":"2026-10-16T16:15:00Z","v":3238,"vw":2.950301},{"c":2.99,"h":2.995,"l":2.95,"n":115,"o":2.95,"t":"2026-10-16T16:30:00Z","v":10449,"vw":2.979513},{"c":2.995,"h":3,"l":2.985,"n":97,"o":2.985,"t":"2026-10-16T16:45:00Z","v":19464,"vw":2.993194},{"c":2.98,"h":2.995,"l":2.975,"n":102,"o":2.995,"t":"2026-10-16T17:00:00Z","v":4638,"vw":2.984893},{"c":2.975,"h":2.9876,"l":2.96,"n":85,"o":2.9876,"t":"2026-10-16T17:15:00Z","v":4940,"vw":2.970727},{"c":2.99,"h":2.995,"l":2.97,"n":88,"o":2.975,"t":"2026-10-16T17:30:00Z","v":6275,"vw":2.980109},{"c":2.93,"h":2.99,"l":2.93,"n":120,"o":2.99,"t":"2026-10-16T17:45:00Z","v":25424,"vw":2.963234},{"c":2.9316,"h":2.95,"l":2.93,"n":64,"o":2.935,"t":"2026-10-16T18:00:00Z","v":4249,"vw":2.936538},{"c":2.935,"h":2.935,"l":2.925,"n":71,"o":2.93,"t":"2026-10-16T18:15:00Z","v":3579,"vw":2.930389},{"c":2.9385,"h":2.94,"l":2.9299,"n":60,"o":2.935,"t":"2026-10-16T18:30:00Z","v":4192,"vw":2.933671},{"c":2.915,"h":2.935,"l":2.915,"n":61,"o":2.935,"t":"2026-10-16T18:45:00Z","v":4827,"vw":2.923438},{"c":2.885,"h":2.92,"l":2.88,"n":104,"o":2.92,"t":"2026-10-16T19:00:00Z","v":10944,"vw":2.897396},{"c":2.895,"h":2.9,"l":2.88,"n":110,"o":2.885,"t":"2026-10-16T19:15:00Z","v":10690,"vw":2.886951},{"c":2.855,"h":2.9,"l":2.855,"n":173,"o":2.895,"t":"2026-10-16T19:30:00Z","v":23581,"vw":2.883393},{"c":2.86,"h":2.87,"l":2.835,"n":410,"o":2.855,"t":"2026-10-16T19:45:00Z","v":49037,"vw":2.852986},{"c":2.87,"h":2.87,"l":2.87,"n":11,"o":2.87,"t":"2026-10-16T20:00:00Z","v":41713,"vw":2.87},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-10-16T20:30:00Z","v":210,"vw":2.88},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-10-16T23:00:00Z","v":600,"vw":2.86},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-10-19T08:00:00Z","v":2499,"vw":2.84},{"c":2.95,"h":3.05,"l":2.95,"n":85,"o":3.05,"t":"2026-10-19T10:15:00Z","v":1001,"vw":3.013179},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-19T12:00:00Z","v":100,"vw":2.9},{"c":2.91,"h":2.91,"l":2.91,"n":7,"o":2.91,"t":"2026-10-19T12:15:00Z","v":193,"vw":2.91},{"c":2.85,"h":2.93,"l":2.85,"n":128,"o":2.87,"t":"2026-10-19T13:30:00Z","v":9156,"vw":2.890568},{"c":2.8301,"h":2.86,"l":2.8301,"n":114,"o":2.86,"t":"2026-10-19T13:45:00Z","v":12114,"vw":2.847413},{"c":2.86,"h":2.865,"l":2.83,"n":66,"o":2.84,"t":"2026-10-19T14:00:00Z","v":3318,"vw":2.847273},{"c":2.845,"h":2.8568,"l":2.83,"n":81,"o":2.8568,"t":"2026-10-19T14:15:00Z","v":3770,"vw":2.84569},{"c":2.825,"h":2.84,"l":2.81,"n":103,"o":2.84,"t":"2026-10-19T14:30:00Z","v":18942,"vw":2.820161},{"c":2.75,"h":2.83,"l":2.745,"n":250,"o":2.83,"t":"2026-10-19T14:45:00Z","v":49127,"vw":2.78005},{"c":2.75,"h":2.77,"l":2.74,"n":194,"o":2.75,"t":"2026-10-19T15:00:00Z","v":15618,"vw":2.756736},{"c":2.755,"h":2.765,"l":2.745,"n":94,"o":2.75,"t":"2026-10-19T15:15:00Z","v":8103,"vw":2.754639},{"c":2.7585,"h":2.7585,"l":2.7411,"n":57,"o":2.7501,"t":"2026-10-19T15:30:00Z","v":5422,"vw":2.749893},{"c":2.755,"h":2.76,"l":2.745,"n":100,"o":2.755,"t":"2026-10-19T15:45:00Z","v":8579,"vw":2.75204},{"c":2.735,"h":2.755,"l":2.73,"n":99,"o":2.755,"t":"2026-10-19T16:00:00Z","v":24845,"vw":2.735237},{"c":2.745,"h":2.75,"l":2.725,"n":90,"o":2.73,"t":"2026-10-19T16:15:00Z","v":11960,"vw":2.732364},{"c":2.73,"h":2.745,"l":2.73,"n":55,"o":2.745,"t":"2026-10-19T16:30:00Z","v":4679,"vw":2.737552},{"c":2.725,"h":2.735,"l":2.725,"n":84,"o":2.73,"t":"2026-10-19T16:45:00Z","v":27651,"vw":2.727479},{"c":2.745,"h":2.745,"l":2.72,"n":100,"o":2.73,"t":"2026-10-19T17:00:00Z","v":8744,"vw":2.731646},{"c":2.755,"h":2.755,"l":2.745,"n":59,"o":2.745,"t":"2026-10-19T17:15:00Z","v":3913,"vw":2.749193},{"c":2.765,"h":2.765,"l":2.74,"n":122,"o":2.75,"t":"2026-10-19T17:30:00Z","v":11612,"vw":2.750815},{"c":2.7598,"h":2.76,"l":2.75,"n":41,"o":2.76,"t":"2026-10-19T17:45:00Z","v":2091,"vw":2.758304},{"c":2.745,"h":2.76,"l":2.74,"n":140,"o":2.7578,"t":"2026-10-19T18:00:00Z","v":17559,"vw":2.74709},{"c":2.775,"h":2.78,"l":2.74,"n":167,"o":2.745,"t":"2026-10-19T18:15:00Z","v":21069,"vw":2.760865},{"c":2.78,"h":2.78,"l":2.76,"n":128,"o":2.77,"t":"2026-10-19T18:30:00Z","v":9150,"vw":2.773812},{"c":2.79,"h":2.79,"l":2.77,"n":81,"o":2.78,"t":"2026-10-19T18:45:00Z","v":5041,"vw":2.780728},{"c":2.775,"h":2.785,"l":2.77,"n":115,"o":2.78,"t":"2026-10-19T19:00:00Z","v":7026,"vw":2.777035},{"c":2.78,"h":2.795,"l":2.775,"n":132,"o":2.775,"t":"2026-10-19T19:15:00Z","v":18097,"vw":2.788234},{"c":2.785,"h":2.79,"l":2.78,"n":53,"o":2.78,"t":"2026-10-19T19:30:00Z","v":2907,"vw":2.78382},{"c":2.775,"h":2.8,"l":2.76,"n":515,"o":2.79,"t":"2026-10-19T19:45:00Z","v":44677,"vw":2.77917},{"c":2.77,"h":2.78,"l":2.77,"n":9,"o":2.77,"t":"2026-10-19T20:00:00Z","v":60412,"vw":2.770073},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-20T11:30:00Z","v":100,"vw":2.84},{"c":2.75,"h":2.8,"l":2.74,"n":117,"o":2.77,"t":"2026-10-20T13:30:00Z","v":7798,"vw":2.770775},{"c":2.78,"h":2.78,"l":2.74,"n":92,"o":2.74,"t":"2026-10-20T13:45:00Z","v":5333,"vw":2.753024},{"c":2.78,"h":2.78,"l":2.76,"n":76,"o":2.78,"t":"2026-10-20T14:00:00Z","v":7518,"vw":2.774164},{"c":2.83,"h":2.83,"l":2.78,"n":146,"o":2.785,"t":"2026-10-20T14:15:00Z","v":14954,"vw":2.804655},{"c":2.815,"h":2.83,"l":2.81,"n":73,"o":2.83,"t":"2026-10-20T14:30:00Z","v":6295,"vw":2.821585},{"c":2.83,"h":2.83,"l":2.805,"n":83,"o":2.82,"t":"2026-10-20T14:45:00Z","v":5859,"vw":2.82237},{"c":2.81,"h":2.845,"l":2.81,"n":109,"o":2.835,"t":"2026-10-20T15:00:00Z","v":12686,"vw":2.835239},{"c":2.82,"h":2.83,"l":2.8097,"n":64,"o":2.8097,"t":"2026-10-20T15:15:00Z","v":3484,"vw":2.817278},{"c":2.825,"h":2.825,"l":2.815,"n":67,"o":2.815,"t":"2026-10-20T15:30:00Z","v":3772,"vw":2.821382},{"c":2.82,"h":2.825,"l":2.82,"n":28,"o":2.82,"t":"2026-10-20T15:45:00Z","v":1928,"vw":2.823681},{"c":2.8,"h":2.82,"l":2.785,"n":121,"o":2.82,"t":"2026-10-20T16:00:00Z","v":26540,"vw":2.806852},{"c":2.8,"h":2.81,"l":2.79,"n":113,"o":2.805,"t":"2026-10-20T16:15:00Z","v":16274,"vw":2.79688},{"c":2.805,"h":2.82,"l":2.805,"n":63,"o":2.805,"t":"2026-10-20T16:30:00Z","v":10443,"vw":2.809207},{"c":2.79,"h":2.805,"l":2.785,"n":68,"o":2.805,"t":"2026-10-20T16:45:00Z","v":10386,"vw":2.791331},{"c":2.795,"h":2.795,"l":2.7901,"n":8,"o":2.795,"t":"2026-10-20T17:00:00Z","v":736,"vw":2.793914},{"c":2.775,"h":2.7988,"l":2.775,"n":79,"o":2.79,"t":"2026-10-20T17:15:00Z","v":9257,"vw":2.783649},{"c":2.785,"h":2.785,"l":2.77,"n":39,"o":2.78,"t":"2026-10-20T17:30:00Z","v":4556,"vw":2.776579},{"c":2.76,"h":2.79,"l":2.76,"n":78,"o":2.785,"t":"2026-10-20T17:45:00Z","v":6077,"vw":2.776312},{"c":2.72,"h":2.77,"l":2.72,"n":217,"o":2.77,"t":"2026-10-20T18:00:00Z","v":58000,"vw":2.736971},{"c":2.735,"h":2.755,"l":2.715,"n":321,"o":2.72,"t":"2026-10-20T18:15:00Z","v":62565,"vw":2.7342},{"c":2.75,"h":2.755,"l":2.725,"n":184,"o":2.73,"t":"2026-10-20T18:30:00Z","v":35258,"vw":2.734391},{"c":2.745,"h":2.765,"l":2.725,"n":218,"o":2.75,"t":"2026-10-20T18:45:00Z","v":54550,"vw":2.743067},{"c":2.745,"h":2.75,"l":2.735,"n":112,"o":2.745,"t":"2026-10-20T19:00:00Z","v":14237,"vw":2.741104},{"c":2.745,"h":2.75,"l":2.735,"n":349,"o":2.74,"t":"2026-10-20T19:15:00Z","v":38730,"vw":2.743686},{"c":2.745,"h":2.75,"l":2.72,"n":194,"o":2.745,"t":"2026-10-20T19:30:00Z","v":27126,"vw":2.735691},{"c":2.715,"h":2.75,"l":2.71,"n":415,"o":2.745,"t":"2026-10-20T19:45:00Z","v":32536,"vw":2.729656},{"c":2.71,"h":2.72,"l":2.71,"n":14,"o":2.72,"t":"2026-10-20T20:00:00Z","v":51340,"vw":2.719975},{"c":2.77,"h":2.7881,"l":2.6908,"n":144,"o":2.71,"t":"2026-10-21T13:30:00Z","v":15414,"vw":2.733897},{"c":2.75,"h":2.77,"l":2.735,"n":270,"o":2.77,"t":"2026-10-21T13:45:00Z","v":42866,"vw":2.754285},{"c":2.725,"h":2.74,"l":2.71,"n":191,"o":2.74,"t":"2026-10-21T14:00:00Z","v":17108,"vw":2.721437},{"c":2.695,"h":2.726,"l":2.695,"n":137,"o":2.726,"t":"2026-10-21T14:15:00Z","v":12980,"vw":2.712279},{"c":2.685,"h":2.7078,"l":2.68,"n":129,"o":2.7,"t":"2026-10-21T14:30:00Z","v":11834,"vw":2.694074},{"c":2.6801,"h":2.69,"l":2.675,"n":96,"o":2.68,"t":"2026-10-21T14:45:00Z","v":14310,"vw":2.682115},{"c":2.72,"h":2.7225,"l":2.675,"n":173,"o":2.685,"t":"2026-10-21T15:00:00Z","v":12264,"vw":2.700262},{"c":2.77,"h":2.7725,"l":2.73,"n":134,"o":2.73,"t":"2026-10-21T15:15:00Z","v":7259,"vw":2.756797},{"c":2.725,"h":2.765,"l":2.72,"n":343,"o":2.765,"t":"2026-10-21T15:30:00Z","v":21481,"vw":2.736336},{"c":2.715,"h":2.73,"l":2.71,"n":221,"o":2.725,"t":"2026-10-21T15:45:00Z","v":9387,"vw":2.718426},{"c":2.715,"h":2.72,"l":2.715,"n":170,"o":2.715,"t":"2026-10-21T16:00:00Z","v":7925,"vw":2.715513},{"c":2.705,"h":2.715,"l":2.705,"n":152,"o":2.71,"t":"2026-10-21T16:15:00Z","v":6489,"vw":2.710098},{"c":2.705,"h":2.725,"l":2.7,"n":224,"o":2.705,"t":"2026-10-21T16:30:00Z","v":14877,"vw":2.710987},{"c":2.705,"h":2.71,"l":2.7,"n":139,"o":2.705,"t":"2026-10-21T16:45:00Z","v":8281,"vw":2.705987},{"c":2.725,"h":2.725,"l":2.695,"n":207,"o":2.7,"t":"2026-10-21T17:00:00Z","v":17385,"vw":2.707394},{"c":2.7588,"h":2.7588,"l":2.725,"n":267,"o":2.725,"t":"2026-10-21T17:15:00Z","v":22192,"vw":2.733719},{"c":2.735,"h":2.755,"l":2.73,"n":262,"o":2.755,"t":"2026-10-21T17:30:00Z","v":20180,"vw":2.737885},{"c":2.735,"h":2.735,"l":2.73,"n":160,"o":2.735,"t":"2026-10-21T17:45:00Z","v":7695,"vw":2.734422},{"c":2.81,"h":2.815,"l":2.74,"n":456,"o":2.74,"t":"2026-10-21T18:00:00Z","v":30957,"vw":2.775827},{"c":2.81,"h":2.81,"l":2.805,"n":93,"o":2.81,"t":"2026-10-21T18:15:00Z","v":4952,"vw":2.808411},{"c":2.8,"h":2.81,"l":2.795,"n":197,"o":2.805,"t":"2026-10-21T18:30:00Z","v":13255,"vw":2.801947},{"c":2.765,"h":2.795,"l":2.765,"n":222,"o":2.795,"t":"2026-10-21T18:45:00Z","v":22193,"vw":2.77899},{"c":2.765,"h":2.765,"l":2.755,"n":221,"o":2.76,"t":"2026-10-21T19:00:00Z","v":17778,"vw":2.759588},{"c":2.775,"h":2.78,"l":2.7611,"n":200,"o":2.765,"t":"2026-10-21T19:15:00Z","v":12172,"vw":2.77075},{"c":2.79,"h":2.8,"l":2.78,"n":647,"o":2.78,"t":"2026-10-21T19:30:00Z","v":31451,"vw":2.787604},{"c":2.795,"h":2.8,"l":2.78,"n":727,"o":2.79,"t":"2026-10-21T19:45:00Z","v":52095,"vw":2.78953},{"c":2.79,"h":2.79,"l":2.79,"n":8,"o":2.79,"t":"2026-10-21T20:00:00Z","v":59817,"vw":2.79},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-22T12:00:00Z","v":206,"vw":2.8},{"c":2.785,"h":2.841,"l":2.74,"n":278,"o":2.74,"t":"2026-10-22T13:30:00Z","v":22585,"vw":2.791882},{"c":2.75,"h":2.77,"l":2.73,"n":93,"o":2.77,"t":"2026-10-22T13:45:00Z","v":5502,"vw":2.744882},{"c":2.76,"h":2.765,"l":2.71,"n":198,"o":2.76,"t":"2026-10-22T14:00:00Z","v":37834,"vw":2.745652},{"c":2.78,"h":2.815,"l":2.77,"n":355,"o":2.77,"t":"2026-10-22T14:15:00Z","v":43966,"vw":2.797519},{"c":2.845,"h":2.845,"l":2.7798,"n":305,"o":2.7798,"t":"2026-10-22T14:30:00Z","v":24842,"vw":2.809675},{"c":2.845,"h":2.855,"l":2.84,"n":113,"o":2.84,"t":"2026-10-22T14:45:00Z","v":8131,"vw":2.848422},{"c":2.83,"h":2.85,"l":2.83,"n":164,"o":2.845,"t":"2026-10-22T15:00:00Z","v":10572,"vw":2.840321},{"c":2.86,"h":2.865,"l":2.835,"n":224,"o":2.84,"t":"2026-10-22T15:15:00Z","v":12746,"vw":2.850204},{"c":2.86,"h":2.865,"l":2.85,"n":208,"o":2.865,"t":"2026-10-22T15:30:00Z","v":18360,"vw":2.85807},{"c":2.875,"h":2.88,"l":2.845,"n":193,"o":2.85,"t":"2026-10-22T15:45:00Z","v":9479,"vw":2.863778},{"c":2.88,"h":2.895,"l":2.87,"n":187,"o":2.8899,"t":"2026-10-22T16:00:00Z","v":21983,"vw":2.886034},{"c":2.88,"h":2.885,"l":2.88,"n":94,"o":2.88,"t":"2026-10-22T16:15:00Z","v":5381,"vw":2.880848},{"c":2.815,"h":2.88,"l":2.81,"n":199,"o":2.88,"t":"2026-10-22T16:30:00Z","v":11857,"vw":2.842253},{"c":2.83,"h":2.835,"l":2.8,"n":167,"o":2.81,"t":"2026-10-22T16:45:00Z","v":9754,"vw":2.812662},{"c":2.805,"h":2.82,"l":2.79,"n":74,"o":2.82,"t":"2026-10-22T17:00:00Z","v":4272,"vw":2.802108},{"c":2.805,"h":2.82,"l":2.798,"n":172,"o":2.8,"t":"2026-10-22T17:15:00Z","v":14157,"vw":2.809824},{"c":2.86,"h":2.86,"l":2.805,"n":226,"o":2.805,"t":"2026-10-22T17:30:00Z","v":17517,"vw":2.84416},{"c":2.845,"h":2.87,"l":2.84,"n":100,"o":2.86,"t":"2026-10-22T17:45:00Z","v":7794,"vw":2.852102},{"c":2.835,"h":2.84,"l":2.8348,"n":87,"o":2.84,"t":"2026-10-22T18:00:00Z","v":3999,"vw":2.836622},{"c":2.855,"h":2.86,"l":2.835,"n":186,"o":2.835,"t":"2026-10-22T18:15:00Z","v":12395,"vw":2.848029},{"c":2.86,"h":2.86,"l":2.845,"n":60,"o":2.85,"t":"2026-10-22T18:30:00Z","v":4133,"vw":2.853083},{"c":2.861,"h":2.865,"l":2.855,"n":149,"o":2.855,"t":"2026-10-22T18:45:00Z","v":12758,"vw":2.860718},{"c":2.87,"h":2.87,"l":2.82,"n":395,"o":2.865,"t":"2026-10-22T19:00:00Z","v":33867,"vw":2.834333},{"c":2.87,"h":2.875,"l":2.87,"n":91,"o":2.87,"t":"2026-10-22T19:15:00Z","v":4712,"vw":2.87125},{"c":2.835,"h":2.87,"l":2.835,"n":142,"o":2.87,"t":"2026-10-22T19:30:00Z","v":6916,"vw":2.853368},{"c":2.85,"h":2.87,"l":2.83,"n":666,"o":2.8395,"t":"2026-10-22T19:45:00Z","v":46498,"vw":2.852023},{"c":2.84,"h":2.84,"l":2.84,"n":5,"o":2.84,"t":"2026-10-22T20:00:00Z","v":74317,"vw":2.84},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-22T20:45:00Z","v":100,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":8,"o":2.8,"t":"2026-10-23T10:45:00Z","v":410,"vw":2.8},{"c":2.74,"h":2.825,"l":2.7292,"n":143,"o":2.82,"t":"2026-10-23T13:30:00Z","v":18118,"vw":2.75987},{"c":2.76,"h":2.78,"l":2.73,"n":189,"o":2.74,"t":"2026-10-23T13:45:00Z","v":31746,"vw":2.771402},{"c":2.73,"h":2.77,"l":2.72,"n":115,"o":2.77,"t":"2026-10-23T14:00:00Z","v":5798,"vw":2.754802},{"c":2.77,"h":2.775,"l":2.71,"n":243,"o":2.72,"t":"2026-10-23T14:15:00Z","v":17530,"vw":2.733257},{"c":2.815,"h":2.82,"l":2.78,"n":141,"o":2.78,"t":"2026-10-23T14:30:00Z","v":6867,"vw":2.80294},{"c":2.84,"h":2.845,"l":2.82,"n":97,"o":2.82,"t":"2026-10-23T14:45:00Z","v":7894,"vw":2.83807},{"c":2.83,"h":2.83,"l":2.815,"n":88,"o":2.83,"t":"2026-10-23T15:00:00Z","v":4574,"vw":2.824778},{"c":2.86,"h":2.86,"l":2.82,"n":112,"o":2.83,"t":"2026-10-23T15:15:00Z","v":12970,"vw":2.832359},{"c":2.855,"h":2.855,"l":2.835,"n":95,"o":2.85,"t":"2026-10-23T15:30:00Z","v":5990,"vw":2.846486},{"c":2.86,"h":2.86,"l":2.855,"n":24,"o":2.855,"t":"2026-10-23T15:45:00Z","v":1006,"vw":2.85625},{"c":2.875,"h":2.88,"l":2.86,"n":75,"o":2.86,"t":"2026-10-23T16:00:00Z","v":4156,"vw":2.868793},{"c":2.855,"h":2.875,"l":2.84,"n":243,"o":2.8712,"t":"2026-10-23T16:15:00Z","v":23437,"vw":2.849965},{"c":2.835,"h":2.87,"l":2.83,"n":131,"o":2.86,"t":"2026-10-23T16:30:00Z","v":10392,"vw":2.851193},{"c":2.84,"h":2.85,"l":2.84,"n":56,"o":2.84,"t":"2026-10-23T16:45:00Z","v":3770,"vw":2.841557},{"c":2.835,"h":2.835,"l":2.83,"n":17,"o":2.835,"t":"2026-10-23T17:00:00Z","v":1094,"vw":2.833571},{"c":2.835,"h":2.85,"l":2.835,"n":54,"o":2.835,"t":"2026-10-23T17:15:00Z","v":3979,"vw":2.839389},{"c":2.835,"h":2.835,"l":2.825,"n":64,"o":2.835,"t":"2026-10-23T17:30:00Z","v":5249,"vw":2.83056},{"c":2.835,"h":2.84,"l":2.825,"n":71,"o":2.84,"t":"2026-10-23T17:45:00Z","v":4874,"vw":2.82986},{"c":2.83,"h":2.83,"l":2.825,"n":39,"o":2.83,"t":"2026-10-23T18:00:00Z","v":2395,"vw":2.829056},{"c":2.83,"h":2.83,"l":2.825,"n":24,"o":2.83,"t":"2026-10-23T18:15:00Z","v":1111,"vw":2.82754},{"c":2.84,"h":2.85,"l":2.83,"n":105,"o":2.83,"t":"2026-10-23T18:30:00Z","v":7624,"vw":2.839435},{"c":2.855,"h":2.86,"l":2.84,"n":108,"o":2.845,"t":"2026-10-23T18:45:00Z","v":7553,"vw":2.846249},{"c":2.855,"h":2.86,"l":2.85,"n":84,"o":2.86,"t":"2026-10-23T19:00:00Z","v":6526,"vw":2.855531},{"c":2.845,"h":2.86,"l":2.845,"n":171,"o":2.855,"t":"2026-10-23T19:15:00Z","v":15344,"vw":2.851807},{"c":2.835,"h":2.85,"l":2.835,"n":100,"o":2.85,"t":"2026-10-23T19:30:00Z","v":7787,"vw":2.842492},{"c":2.85,"h":2.86,"l":2.835,"n":516,"o":2.835,"t":"2026-10-23T19:45:00Z","v":44670,"vw":2.845247},{"c":2.86,"h":2.86,"l":2.86,"n":6,"o":2.86,"t":"2026-10-23T20:00:00Z","v":62715,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-23T20:15:00Z","v":16160,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-23T20:30:00Z","v":1000,"vw":2.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06493198640189868,"strike":7.2511335599683555,"iv":2.157458064141682,"gamma":0.10266034825007901,"theta":-0.005405306400668286,"vega":0.001290248138967683,"rho":0.00015544736446664696,"breakevenPct":155.80648763532355},{"delta":0.15,"premium":0.10774266041329328,"strike":6.5376223264451125,"iv":2.172921283106048,"gamma":0.13096793891511,"theta":-0.007031626566860563,"vega":0.001661617166884293,"rho":0.00022629909282273573,"breakevenPct":132.35541912092327},{"delta":0.2,"premium":0.15055333442468788,"strike":5.824111092921869,"iv":2.1883845020704142,"gamma":0.15927552958014096,"theta":-0.00865794673305284,"vega":0.0020329861948009034,"rho":0.0002971508211788245,"breakevenPct":108.90435060652297},{"delta":0.25,"premium":0.19336400843608248,"strike":5.110599859398626,"iv":2.20384772103478,"gamma":0.18758312024517196,"theta":-0.010284266899245116,"vega":0.002404355222717514,"rho":0.00036800254953491327,"breakevenPct":85.45328209212269},{"delta":0.3,"premium":0.22608807689736876,"strike":4.782599359188594,"iv":2.0998883661905747,"gamma":0.21259181660231316,"theta":-0.01003752405291816,"vega":0.0024652317626662995,"rho":0.00044621729503683226,"breakevenPct":75.12893133167704},{"delta":0.35,"premium":0.25696182837422077,"strike":4.5253180968814934,"iv":1.9740217784774805,"gamma":0.236995353955524,"theta":-0.009447180945059936,"vega":0.0024691506352242007,"rho":0.0005257827343488669,"breakevenPct":67.21258479915087},{"delta":0.4,"premium":0.28783557985107283,"strike":4.268036834574393,"iv":1.8481551907643858,"gamma":0.26139889130873495,"theta":-0.008856837837201712,"vega":0.002473069507782102,"rho":0.0006053481736609018,"breakevenPct":59.2962382666247},{"delta":0.45,"premium":0.3187093313279249,"strike":4.010755572267293,"iv":1.7222886030512912,"gamma":0.2858024286619458,"theta":-0.008266494729343488,"vega":0.0024769883803400033,"rho":0.0006849136129729365,"breakevenPct":51.379891734098535},{"delta":0.5,"premium":0.3495830828047769,"strike":3.753474309960193,"iv":1.596422015338197,"gamma":0.3102059660151566,"theta":-0.007676151621485265,"vega":0.002480907252897905,"rho":0.0007644790522849713,"breakevenPct":43.46354520157237},{"delta":0.55,"premium":0.3804568342816289,"strike":3.496193047653092,"iv":1.470555427625102,"gamma":0.3346095033683675,"theta":-0.007085808513627041,"vega":0.002484826125455806,"rho":0.000844044491597006,"breakevenPct":35.5471986690462},{"delta":0.6,"premium":0.4113305857584809,"strike":3.2389117853459926,"iv":1.3446888399120076,"gamma":0.35901304072157836,"theta":-0.0064954654057688185,"vega":0.0024887449980137075,"rho":0.0009236099309090405,"breakevenPct":27.630852136520048},{"delta":0.65,"premium":0.442204337235333,"strike":2.9816305230388918,"iv":1.2188222521989132,"gamma":0.38341657807478924,"theta":-0.005905122297910594,"vega":0.0024926638705716087,"rho":0.0010031753702210754,"breakevenPct":19.714505603993878},{"delta":0.7,"premium":0.473078088712185,"strike":2.724349260731792,"iv":1.0929556644858187,"gamma":0.40782011542800006,"theta":-0.005314779190052371,"vega":0.00249658274312951,"rho":0.00108274080953311,"breakevenPct":11.798159071467722}],"put":[{"delta":0.3,"premium":0.375898844572658,"strike":2.5011673306138413,"iv":1.9181474300935046,"gamma":0.23766333230768452,"theta":-0.00964569654408638,"vega":0.002649873243717817,"rho":-0.000883377665753628,"breakevenPct":25.68991307548309},{"delta":0.35,"premium":0.5847771966134904,"strike":2.7724379176798575,"iv":1.9386200739117831,"gamma":0.23284617584935519,"theta":-0.009582197217995187,"vega":0.0026191675204937726,"rho":-0.0011340072738140843,"breakevenPct":23.508366396280863},{"delta":0.4,"premium":0.793655548654323,"strike":3.043708504745874,"iv":1.9590927177300617,"gamma":0.22802901939102582,"theta":-0.009518697891903995,"vega":0.002588461797269728,"rho":-0.0013846368818745411,"breakevenPct":21.32681971707863},{"delta":0.45,"premium":1.0025339006951552,"strike":3.3149790918118898,"iv":1.9795653615483402,"gamma":0.22321186293269646,"theta":-0.0094551985658128,"vega":0.0025577560740456837,"rho":-0.0016352664899349973,"breakevenPct":19.145273037876404},{"delta":0.5,"premium":1.2114122527359876,"strike":3.5862496788779064,"iv":2.0000380053666187,"gamma":0.21839470647436712,"theta":-0.009391699239721607,"vega":0.002527050350821639,"rho":-0.0018858960979954537,"breakevenPct":16.963726358674176},{"delta":0.55,"premium":1.4202906047768202,"strike":3.8575202659439225,"iv":2.020510649184897,"gamma":0.21357755001603776,"theta":-0.009328199913630415,"vega":0.0024963446275975947,"rho":-0.00213652570605591,"breakevenPct":14.782179679471945},{"delta":0.6,"premium":1.6291689568176524,"strike":4.128790853009939,"iv":2.0409832930031757,"gamma":0.20876039355770842,"theta":-0.009264700587539221,"vega":0.00246563890437355,"rho":-0.0023871553141163663,"breakevenPct":12.600633000269719},{"delta":0.65,"premium":1.838047308858485,"strike":4.400061440075955,"iv":2.0614559368214547,"gamma":0.20394323709937906,"theta":-0.009201201261448027,"vega":0.002434933181149506,"rho":-0.0026377849221768234,"breakevenPct":10.419086321067487},{"delta":0.7,"premium":2.046925660899317,"strike":4.67133202714197,"iv":2.081928580639733,"gamma":0.19912608064104972,"theta":-0.009137701935356833,"vega":0.002404227457925461,"rho":-0.002888414530237279,"breakevenPct":8.237539641865261},{"delta":0.75,"premium":2.2558040129401498,"strike":4.942602614207987,"iv":2.1024012244580117,"gamma":0.1943089241827204,"theta":-0.009074202609265641,"vega":0.002373521734701417,"rho":-0.003139044138297736,"breakevenPct":6.05599296266303}]},"raw":{"call":[{"delta":0.1,"premium":0.06493198640189868,"strike":7.2511335599683555,"iv":2.157458064141682,"gamma":0.10266034825007901,"theta":-0.005405306400668286,"vega":0.001290248138967683,"rho":0.00015544736446664696,"breakevenPct":155.80648763532355},{"delta":0.15,"premium":0.10774266041329328,"strike":6.5376223264451125,"iv":2.172921283106048,"gamma":0.13096793891511,"theta":-0.007031626566860563,"vega":0.001661617166884293,"rho":0.00022629909282273573,"breakevenPct":132.35541912092327},{"delta":0.2,"premium":0.15055333442468788,"strike":5.824111092921869,"iv":2.1883845020704142,"gamma":0.15927552958014096,"theta":-0.00865794673305284,"vega":0.0020329861948009034,"rho":0.0002971508211788245,"breakevenPct":108.90435060652297},{"delta":0.25,"premium":0.19336400843608248,"strike":5.110599859398626,"iv":2.20384772103478,"gamma":0.18758312024517196,"theta":-0.010284266899245116,"vega":0.002404355222717514,"rho":0.00036800254953491327,"breakevenPct":85.45328209212269},{"delta":0.3,"premium":0.22608807689736876,"strike":4.782599359188594,"iv":2.0998883661905747,"gamma":0.21259181660231316,"theta":-0.01003752405291816,"vega":0.0024652317626662995,"rho":0.00044621729503683226,"breakevenPct":75.12893133167704},{"delta":0.35,"premium":0.25696182837422077,"strike":4.5253180968814934,"iv":1.9740217784774805,"gamma":0.236995353955524,"theta":-0.009447180945059936,"vega":0.0024691506352242007,"rho":0.0005257827343488669,"breakevenPct":67.21258479915087},{"delta":0.4,"premium":0.28783557985107283,"strike":4.268036834574393,"iv":1.8481551907643858,"gamma":0.26139889130873495,"theta":-0.008856837837201712,"vega":0.002473069507782102,"rho":0.0006053481736609018,"breakevenPct":59.2962382666247},{"delta":0.45,"premium":0.3187093313279249,"strike":4.010755572267293,"iv":1.7222886030512912,"gamma":0.2858024286619458,"theta":-0.008266494729343488,"vega":0.0024769883803400033,"rho":0.0006849136129729365,"breakevenPct":51.379891734098535},{"delta":0.5,"premium":0.3495830828047769,"strike":3.753474309960193,"iv":1.596422015338197,"gamma":0.3102059660151566,"theta":-0.007676151621485265,"vega":0.002480907252897905,"rho":0.0007644790522849713,"breakevenPct":43.46354520157237},{"delta":0.55,"premium":0.3804568342816289,"strike":3.496193047653092,"iv":1.470555427625102,"gamma":0.3346095033683675,"theta":-0.007085808513627041,"vega":0.002484826125455806,"rho":0.000844044491597006,"breakevenPct":35.5471986690462},{"delta":0.6,"premium":0.4113305857584809,"strike":3.2389117853459926,"iv":1.3446888399120076,"gamma":0.35901304072157836,"theta":-0.0064954654057688185,"vega":0.0024887449980137075,"rho":0.0009236099309090405,"breakevenPct":27.630852136520048},{"delta":0.65,"premium":0.442204337235333,"strike":2.9816305230388918,"iv":1.2188222521989132,"gamma":0.38341657807478924,"theta":-0.005905122297910594,"vega":0.0024926638705716087,"rho":0.0010031753702210754,"breakevenPct":19.714505603993878},{"delta":0.7,"premium":0.473078088712185,"strike":2.724349260731792,"iv":1.0929556644858187,"gamma":0.40782011542800006,"theta":-0.005314779190052371,"vega":0.00249658274312951,"rho":0.00108274080953311,"breakevenPct":11.798159071467722}],"put":[{"delta":0.3,"premium":0.375898844572658,"strike":2.5011673306138413,"iv":1.9181474300935046,"gamma":0.23766333230768452,"theta":-0.00964569654408638,"vega":0.002649873243717817,"rho":-0.000883377665753628,"breakevenPct":25.68991307548309},{"delta":0.35,"premium":0.5847771966134904,"strike":2.7724379176798575,"iv":1.9386200739117831,"gamma":0.23284617584935519,"theta":-0.009582197217995187,"vega":0.0026191675204937726,"rho":-0.0011340072738140843,"breakevenPct":23.508366396280863},{"delta":0.4,"premium":0.793655548654323,"strike":3.043708504745874,"iv":1.9590927177300617,"gamma":0.22802901939102582,"theta":-0.009518697891903995,"vega":0.002588461797269728,"rho":-0.0013846368818745411,"breakevenPct":21.32681971707863},{"delta":0.45,"premium":1.0025339006951552,"strike":3.3149790918118898,"iv":1.9795653615483402,"gamma":0.22321186293269646,"theta":-0.0094551985658128,"vega":0.0025577560740456837,"rho":-0.0016352664899349973,"breakevenPct":19.145273037876404},{"delta":0.5,"premium":1.2114122527359876,"strike":3.5862496788779064,"iv":2.0000380053666187,"gamma":0.21839470647436712,"theta":-0.009391699239721607,"vega":0.002527050350821639,"rho":-0.0018858960979954537,"breakevenPct":16.963726358674176},{"delta":0.55,"premium":1.4202906047768202,"strike":3.8575202659439225,"iv":2.020510649184897,"gamma":0.21357755001603776,"theta":-0.009328199913630415,"vega":0.0024963446275975947,"rho":-0.00213652570605591,"breakevenPct":14.782179679471945},{"delta":0.6,"premium":1.6291689568176524,"strike":4.128790853009939,"iv":2.0409832930031757,"gamma":0.20876039355770842,"theta":-0.009264700587539221,"vega":0.00246563890437355,"rho":-0.0023871553141163663,"breakevenPct":12.600633000269719},{"delta":0.65,"premium":1.838047308858485,"strike":4.400061440075955,"iv":2.0614559368214547,"gamma":0.20394323709937906,"theta":-0.009201201261448027,"vega":0.002434933181149506,"rho":-0.0026377849221768234,"breakevenPct":10.419086321067487},{"delta":0.7,"premium":2.046925660899317,"strike":4.67133202714197,"iv":2.081928580639733,"gamma":0.19912608064104972,"theta":-0.009137701935356833,"vega":0.002404227457925461,"rho":-0.002888414530237279,"breakevenPct":8.237539641865261},{"delta":0.75,"premium":2.2558040129401498,"strike":4.942602614207987,"iv":2.1024012244580117,"gamma":0.1943089241827204,"theta":-0.009074202609265641,"vega":0.002373521734701417,"rho":-0.003139044138297736,"breakevenPct":6.05599296266303}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}