{"symbol":"RWT","url":"https://intraalpha.com/companies/RWT","capturedAt":"2026-10-23T00:39:41.723Z","state":"ready","quote":{"symbol":"RWT","last_price":3.12,"prev_close":3.01,"regular_close":3.12,"change":0.11,"change_pct":3.6545,"regular_change":0.11,"regular_change_pct":3.6545,"extended_change":0,"extended_change_pct":0,"bid":3.06,"ask":3.18,"bid_size":100,"ask_size":200,"volume":3324010,"vwap":3.128752,"open":3,"high":3.19,"low":2.98,"close":3.12,"trade_count":9164,"last_trade_at":"2026-10-22T23:00:00.001430553Z","last_quote_at":"2026-10-23T00:00:00.267365999Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:40.272994189-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RWT","fetched_at":"2026-10-23T00:39:41.229029+00:00","name":"Redwood Trust Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - MORTGAGE","country":"USA","description":"Redwood Trust, Inc., is a specialized finance company in the United States. The company is headquartered in Mill Valley, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":378093000,"ebitda":null,"pe_ratio":null,"peg_ratio":1.472,"book_value":6.9,"dividend_per_share":0.72,"dividend_yield":0.238,"eps":-0.05,"revenue_ttm":261570000,"gross_profit_ttm":211559000,"profit_margin":0.0219,"operating_margin_ttm":0.0008,"return_on_assets_ttm":0.0002,"return_on_equity_ttm":0.0057,"quarterly_earnings_growth":-0.526,"quarterly_revenue_growth":-0.134,"analyst_target_price":5.09,"analyst_number":3,"beta":1.509,"fifty_two_week_high":6.21,"fifty_two_week_low":2.88,"fifty_day_ma":3.963,"two_hundred_day_ma":5.09,"shares_outstanding":125612000,"forward_pe":6.15,"price_to_sales":1.446,"price_to_book":0.596,"ev_to_revenue":131.18,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:39:41.229029+00:00"},"optionObservedAt":"2026-10-22T19:55:10.880Z","bars":[{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-16T11:00:00Z","v":288,"vw":3.12},{"c":3.1295,"h":3.1295,"l":3.1295,"n":1,"o":3.1295,"t":"2026-10-16T12:10:00Z","v":750,"vw":3.1295},{"c":3.1299,"h":3.1299,"l":3.1299,"n":1,"o":3.1299,"t":"2026-10-16T13:20:00Z","v":2500,"vw":3.1299},{"c":3.13,"h":3.13,"l":3.115,"n":7,"o":3.115,"t":"2026-10-16T13:25:00Z","v":3270,"vw":3.120735},{"c":3.105,"h":3.15,"l":3.105,"n":143,"o":3.15,"t":"2026-10-16T13:30:00Z","v":61100,"vw":3.135555},{"c":3.115,"h":3.12,"l":3.105,"n":64,"o":3.105,"t":"2026-10-16T13:35:00Z","v":5981,"vw":3.113631},{"c":3.105,"h":3.11,"l":3.1043,"n":40,"o":3.11,"t":"2026-10-16T13:40:00Z","v":13000,"vw":3.106136},{"c":3.09,"h":3.105,"l":3.08,"n":133,"o":3.105,"t":"2026-10-16T13:45:00Z","v":22780,"vw":3.09013},{"c":3.09,"h":3.105,"l":3.085,"n":98,"o":3.085,"t":"2026-10-16T13:50:00Z","v":34344,"vw":3.098283},{"c":3.105,"h":3.105,"l":3.095,"n":82,"o":3.095,"t":"2026-10-16T13:55:00Z","v":20482,"vw":3.097272},{"c":3.095,"h":3.1158,"l":3.085,"n":110,"o":3.105,"t":"2026-10-16T14:00:00Z","v":55047,"vw":3.09308},{"c":3.1,"h":3.1,"l":3.09,"n":81,"o":3.095,"t":"2026-10-16T14:05:00Z","v":11589,"vw":3.098584},{"c":3.0802,"h":3.1,"l":3.0802,"n":51,"o":3.09,"t":"2026-10-16T14:10:00Z","v":7820,"vw":3.091523},{"c":3.07,"h":3.085,"l":3.07,"n":76,"o":3.085,"t":"2026-10-16T14:15:00Z","v":7913,"vw":3.076249},{"c":3.07,"h":3.07,"l":3.06,"n":92,"o":3.07,"t":"2026-10-16T14:20:00Z","v":19437,"vw":3.064845},{"c":3.065,"h":3.08,"l":3.065,"n":99,"o":3.08,"t":"2026-10-16T14:25:00Z","v":21028,"vw":3.069851},{"c":3.0704,"h":3.075,"l":3.06,"n":231,"o":3.065,"t":"2026-10-16T14:30:00Z","v":88756,"vw":3.069704},{"c":3.06,"h":3.075,"l":3.06,"n":157,"o":3.07,"t":"2026-10-16T14:35:00Z","v":37477,"vw":3.068411},{"c":3.055,"h":3.06,"l":3.05,"n":77,"o":3.06,"t":"2026-10-16T14:40:00Z","v":11061,"vw":3.057218},{"c":3.05,"h":3.055,"l":3.045,"n":129,"o":3.055,"t":"2026-10-16T14:45:00Z","v":28294,"vw":3.051512},{"c":3.045,"h":3.055,"l":3.04,"n":86,"o":3.055,"t":"2026-10-16T14:50:00Z","v":32551,"vw":3.045569},{"c":3.0315,"h":3.045,"l":3.03,"n":159,"o":3.04,"t":"2026-10-16T14:55:00Z","v":30330,"vw":3.036387},{"c":3.025,"h":3.04,"l":3.025,"n":114,"o":3.03,"t":"2026-10-16T15:00:00Z","v":44071,"vw":3.029834},{"c":3.028,"h":3.035,"l":3.024,"n":139,"o":3.025,"t":"2026-10-16T15:05:00Z","v":39094,"vw":3.027852},{"c":3.025,"h":3.03,"l":3.025,"n":58,"o":3.025,"t":"2026-10-16T15:10:00Z","v":6883,"vw":3.025259},{"c":3.015,"h":3.03,"l":3.01,"n":128,"o":3.02,"t":"2026-10-16T15:15:00Z","v":44813,"vw":3.018839},{"c":3.01,"h":3.015,"l":3.01,"n":37,"o":3.015,"t":"2026-10-16T15:20:00Z","v":7292,"vw":3.011791},{"c":3.005,"h":3.015,"l":3.005,"n":114,"o":3.01,"t":"2026-10-16T15:25:00Z","v":38909,"vw":3.0086},{"c":3.005,"h":3.005,"l":3,"n":50,"o":3.005,"t":"2026-10-16T15:30:00Z","v":29031,"vw":3.000794},{"c":3.015,"h":3.015,"l":3.005,"n":174,"o":3.005,"t":"2026-10-16T15:35:00Z","v":65133,"vw":3.01014},{"c":3,"h":3.015,"l":3,"n":157,"o":3.01,"t":"2026-10-16T15:40:00Z","v":63527,"vw":3.008487},{"c":3.005,"h":3.015,"l":3.0021,"n":123,"o":3.0088,"t":"2026-10-16T15:45:00Z","v":46257,"vw":3.008482},{"c":2.995,"h":3.005,"l":2.99,"n":126,"o":3.005,"t":"2026-10-16T15:50:00Z","v":42963,"vw":2.999784},{"c":3,"h":3,"l":2.99,"n":81,"o":2.995,"t":"2026-10-16T15:55:00Z","v":27168,"vw":2.99533},{"c":3,"h":3,"l":2.995,"n":56,"o":2.995,"t":"2026-10-16T16:00:00Z","v":8432,"vw":2.997231},{"c":2.995,"h":3,"l":2.99,"n":60,"o":2.995,"t":"2026-10-16T16:05:00Z","v":8887,"vw":2.996292},{"c":2.995,"h":3,"l":2.992,"n":43,"o":2.995,"t":"2026-10-16T16:10:00Z","v":4947,"vw":2.997401},{"c":2.985,"h":3,"l":2.985,"n":128,"o":2.995,"t":"2026-10-16T16:15:00Z","v":24574,"vw":2.993608},{"c":2.98,"h":2.99,"l":2.98,"n":25,"o":2.985,"t":"2026-10-16T16:20:00Z","v":2569,"vw":2.985497},{"c":2.985,"h":2.99,"l":2.98,"n":49,"o":2.98,"t":"2026-10-16T16:25:00Z","v":6342,"vw":2.984543},{"c":2.975,"h":2.9874,"l":2.97,"n":90,"o":2.98,"t":"2026-10-16T16:30:00Z","v":29751,"vw":2.978153},{"c":2.98,"h":2.98,"l":2.97,"n":184,"o":2.97,"t":"2026-10-16T16:35:00Z","v":106092,"vw":2.970511},{"c":2.975,"h":2.98,"l":2.97,"n":59,"o":2.97,"t":"2026-10-16T16:40:00Z","v":11776,"vw":2.975009},{"c":2.97,"h":2.98,"l":2.97,"n":64,"o":2.97,"t":"2026-10-16T16:45:00Z","v":40157,"vw":2.977684},{"c":2.975,"h":2.9799,"l":2.97,"n":35,"o":2.97,"t":"2026-10-16T16:50:00Z","v":4933,"vw":2.971359},{"c":2.975,"h":2.98,"l":2.97,"n":75,"o":2.98,"t":"2026-10-16T16:55:00Z","v":38263,"vw":2.974597},{"c":2.96,"h":2.98,"l":2.96,"n":267,"o":2.98,"t":"2026-10-16T17:00:00Z","v":31021,"vw":2.968474},{"c":2.9601,"h":2.965,"l":2.96,"n":26,"o":2.96,"t":"2026-10-16T17:05:00Z","v":3729,"vw":2.962207},{"c":2.95,"h":2.965,"l":2.95,"n":231,"o":2.965,"t":"2026-10-16T17:10:00Z","v":52888,"vw":2.958063},{"c":2.94,"h":2.955,"l":2.94,"n":180,"o":2.95,"t":"2026-10-16T17:15:00Z","v":47308,"vw":2.948117},{"c":2.97,"h":2.97,"l":2.935,"n":334,"o":2.94,"t":"2026-10-16T17:20:00Z","v":141150,"vw":2.945755},{"c":2.975,"h":2.975,"l":2.96,"n":55,"o":2.965,"t":"2026-10-16T17:25:00Z","v":12479,"vw":2.970654},{"c":2.975,"h":2.985,"l":2.97,"n":134,"o":2.98,"t":"2026-10-16T17:30:00Z","v":126724,"vw":2.982109},{"c":2.9607,"h":2.97,"l":2.96,"n":117,"o":2.97,"t":"2026-10-16T17:35:00Z","v":49787,"vw":2.966863},{"c":2.975,"h":2.98,"l":2.96,"n":86,"o":2.965,"t":"2026-10-16T17:40:00Z","v":21641,"vw":2.971694},{"c":2.985,"h":2.985,"l":2.97,"n":129,"o":2.975,"t":"2026-10-16T17:45:00Z","v":45697,"vw":2.97769},{"c":2.995,"h":2.995,"l":2.985,"n":296,"o":2.985,"t":"2026-10-16T17:50:00Z","v":223302,"vw":2.987041},{"c":2.995,"h":3,"l":2.995,"n":53,"o":2.995,"t":"2026-10-16T17:55:00Z","v":10677,"vw":2.995474},{"c":2.995,"h":3,"l":2.99,"n":69,"o":2.99,"t":"2026-10-16T18:00:00Z","v":43267,"vw":2.996409},{"c":3.005,"h":3.02,"l":2.995,"n":251,"o":3,"t":"2026-10-16T18:05:00Z","v":178973,"vw":3.010302},{"c":3.005,"h":3.005,"l":3,"n":35,"o":3,"t":"2026-10-16T18:10:00Z","v":6640,"vw":3.000584},{"c":2.995,"h":3.005,"l":2.99,"n":125,"o":3.005,"t":"2026-10-16T18:15:00Z","v":31625,"vw":3.000332},{"c":2.995,"h":2.995,"l":2.99,"n":80,"o":2.99,"t":"2026-10-16T18:20:00Z","v":22974,"vw":2.991075},{"c":3.025,"h":3.03,"l":2.995,"n":255,"o":3,"t":"2026-10-16T18:25:00Z","v":119836,"vw":3.014605},{"c":3.025,"h":3.03,"l":3.02,"n":42,"o":3.025,"t":"2026-10-16T18:30:00Z","v":4921,"vw":3.022938},{"c":3.025,"h":3.03,"l":3.02,"n":64,"o":3.025,"t":"2026-10-16T18:35:00Z","v":7618,"vw":3.025304},{"c":3.03,"h":3.03,"l":3.02,"n":54,"o":3.025,"t":"2026-10-16T18:40:00Z","v":10667,"vw":3.021289},{"c":3.025,"h":3.03,"l":3.02,"n":78,"o":3.025,"t":"2026-10-16T18:45:00Z","v":26807,"vw":3.027088},{"c":3.045,"h":3.055,"l":3.025,"n":213,"o":3.025,"t":"2026-10-16T18:50:00Z","v":106941,"vw":3.040049},{"c":3.035,"h":3.045,"l":3.035,"n":119,"o":3.045,"t":"2026-10-16T18:55:00Z","v":49679,"vw":3.037047},{"c":3.035,"h":3.04,"l":3.03,"n":72,"o":3.035,"t":"2026-10-16T19:00:00Z","v":10952,"vw":3.033691},{"c":3.035,"h":3.04,"l":3.0342,"n":100,"o":3.035,"t":"2026-10-16T19:05:00Z","v":11148,"vw":3.035691},{"c":3.045,"h":3.0488,"l":3.035,"n":241,"o":3.04,"t":"2026-10-16T19:10:00Z","v":53989,"vw":3.039555},{"c":3.045,"h":3.0597,"l":3.045,"n":157,"o":3.045,"t":"2026-10-16T19:15:00Z","v":37761,"vw":3.050176},{"c":3.06,"h":3.06,"l":3.045,"n":74,"o":3.05,"t":"2026-10-16T19:20:00Z","v":13569,"vw":3.052592},{"c":3.055,"h":3.06,"l":3.05,"n":52,"o":3.06,"t":"2026-10-16T19:25:00Z","v":5844,"vw":3.055659},{"c":3.06,"h":3.07,"l":3.055,"n":126,"o":3.06,"t":"2026-10-16T19:30:00Z","v":28272,"vw":3.059425},{"c":3.045,"h":3.06,"l":3.0413,"n":161,"o":3.06,"t":"2026-10-16T19:35:00Z","v":35950,"vw":3.05562},{"c":3.035,"h":3.045,"l":3.035,"n":178,"o":3.045,"t":"2026-10-16T19:40:00Z","v":53680,"vw":3.039711},{"c":3.04,"h":3.04,"l":3.025,"n":185,"o":3.035,"t":"2026-10-16T19:45:00Z","v":43179,"vw":3.031251},{"c":3.045,"h":3.055,"l":3.035,"n":254,"o":3.035,"t":"2026-10-16T19:50:00Z","v":66358,"vw":3.045804},{"c":3.04,"h":3.06,"l":3.04,"n":790,"o":3.045,"t":"2026-10-16T19:55:00Z","v":203358,"vw":3.048543},{"c":3.08,"h":3.08,"l":3.04,"n":13,"o":3.04,"t":"2026-10-16T20:00:00Z","v":418457,"vw":3.040028},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-16T20:25:00Z","v":200,"vw":3.1},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-16T20:30:00Z","v":100,"vw":3.12},{"c":3.11,"h":3.12,"l":3.05,"n":12,"o":3.09,"t":"2026-10-16T23:10:00Z","v":2750,"vw":3.102933},{"c":3.1014,"h":3.1014,"l":3.1014,"n":1,"o":3.1014,"t":"2026-10-16T23:40:00Z","v":121,"vw":3.1014},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-16T23:55:00Z","v":4000,"vw":3.01},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-19T11:35:00Z","v":500,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-19T12:15:00Z","v":497,"vw":3.05},{"c":2.96,"h":3.04,"l":2.95,"n":239,"o":3.04,"t":"2026-10-19T13:30:00Z","v":50527,"vw":3.015111},{"c":2.9888,"h":2.99,"l":2.965,"n":326,"o":2.97,"t":"2026-10-19T13:35:00Z","v":72753,"vw":2.984459},{"c":2.98,"h":2.99,"l":2.975,"n":108,"o":2.98,"t":"2026-10-19T13:40:00Z","v":10988,"vw":2.97963},{"c":2.97,"h":2.98,"l":2.97,"n":110,"o":2.975,"t":"2026-10-19T13:45:00Z","v":15661,"vw":2.973632},{"c":2.935,"h":2.96,"l":2.935,"n":108,"o":2.96,"t":"2026-10-19T13:50:00Z","v":14399,"vw":2.950149},{"c":2.945,"h":2.9494,"l":2.935,"n":75,"o":2.935,"t":"2026-10-19T13:55:00Z","v":19046,"vw":2.939959},{"c":2.95,"h":2.95,"l":2.935,"n":166,"o":2.945,"t":"2026-10-19T14:00:00Z","v":44448,"vw":2.945835},{"c":2.955,"h":2.96,"l":2.955,"n":57,"o":2.96,"t":"2026-10-19T14:05:00Z","v":9384,"vw":2.959064},{"c":2.96,"h":2.96,"l":2.955,"n":46,"o":2.96,"t":"2026-10-19T14:10:00Z","v":9670,"vw":2.957},{"c":2.955,"h":2.965,"l":2.95,"n":146,"o":2.95,"t":"2026-10-19T14:15:00Z","v":23084,"vw":2.958013},{"c":2.95,"h":2.955,"l":2.945,"n":78,"o":2.955,"t":"2026-10-19T14:20:00Z","v":12935,"vw":2.95},{"c":2.935,"h":2.95,"l":2.935,"n":131,"o":2.95,"t":"2026-10-19T14:25:00Z","v":13333,"vw":2.940051},{"c":2.935,"h":2.94,"l":2.935,"n":34,"o":2.94,"t":"2026-10-19T14:30:00Z","v":7091,"vw":2.939109},{"c":2.9385,"h":2.945,"l":2.935,"n":98,"o":2.94,"t":"2026-10-19T14:35:00Z","v":18874,"vw":2.940011},{"c":2.93,"h":2.94,"l":2.93,"n":23,"o":2.9388,"t":"2026-10-19T14:40:00Z","v":2020,"vw":2.933835},{"c":2.925,"h":2.935,"l":2.925,"n":126,"o":2.93,"t":"2026-10-19T14:45:00Z","v":38678,"vw":2.92944},{"c":2.915,"h":2.93,"l":2.915,"n":120,"o":2.925,"t":"2026-10-19T14:50:00Z","v":17491,"vw":2.920218},{"c":2.915,"h":2.92,"l":2.9112,"n":79,"o":2.915,"t":"2026-10-19T14:55:00Z","v":12341,"vw":2.917233},{"c":2.9197,"h":2.9197,"l":2.91,"n":56,"o":2.915,"t":"2026-10-19T15:00:00Z","v":9235,"vw":2.915979},{"c":2.915,"h":2.92,"l":2.9106,"n":167,"o":2.92,"t":"2026-10-19T15:05:00Z","v":45033,"vw":2.918758},{"c":2.925,"h":2.93,"l":2.915,"n":359,"o":2.915,"t":"2026-10-19T15:10:00Z","v":106051,"vw":2.921213},{"c":2.925,"h":2.93,"l":2.925,"n":45,"o":2.93,"t":"2026-10-19T15:15:00Z","v":11874,"vw":2.928081},{"c":2.935,"h":2.94,"l":2.925,"n":136,"o":2.925,"t":"2026-10-19T15:20:00Z","v":26026,"vw":2.930559},{"c":2.94,"h":2.94,"l":2.93,"n":70,"o":2.935,"t":"2026-10-19T15:25:00Z","v":17433,"vw":2.931646},{"c":2.925,"h":2.94,"l":2.925,"n":221,"o":2.935,"t":"2026-10-19T15:30:00Z","v":64410,"vw":2.929731},{"c":2.92,"h":2.925,"l":2.92,"n":53,"o":2.925,"t":"2026-10-19T15:35:00Z","v":4815,"vw":2.924508},{"c":2.915,"h":2.929,"l":2.9106,"n":114,"o":2.925,"t":"2026-10-19T15:40:00Z","v":28842,"vw":2.918073},{"c":2.91,"h":2.92,"l":2.91,"n":74,"o":2.91,"t":"2026-10-19T15:45:00Z","v":13215,"vw":2.916414},{"c":2.91,"h":2.915,"l":2.905,"n":197,"o":2.915,"t":"2026-10-19T15:50:00Z","v":60086,"vw":2.909707},{"c":2.9101,"h":2.9195,"l":2.9001,"n":179,"o":2.91,"t":"2026-10-19T15:55:00Z","v":50043,"vw":2.910216},{"c":2.9,"h":2.91,"l":2.89,"n":198,"o":2.91,"t":"2026-10-19T16:00:00Z","v":60229,"vw":2.900561},{"c":2.9,"h":2.905,"l":2.895,"n":86,"o":2.905,"t":"2026-10-19T16:05:00Z","v":10095,"vw":2.899838},{"c":2.8953,"h":2.9,"l":2.89,"n":37,"o":2.895,"t":"2026-10-19T16:10:00Z","v":3630,"vw":2.894494},{"c":2.895,"h":2.9,"l":2.895,"n":69,"o":2.8954,"t":"2026-10-19T16:15:00Z","v":23889,"vw":2.897984},{"c":2.905,"h":2.91,"l":2.89,"n":119,"o":2.895,"t":"2026-10-19T16:20:00Z","v":38080,"vw":2.900656},{"c":2.91,"h":2.91,"l":2.9,"n":58,"o":2.91,"t":"2026-10-19T16:25:00Z","v":6823,"vw":2.905459},{"c":2.905,"h":2.91,"l":2.895,"n":178,"o":2.91,"t":"2026-10-19T16:30:00Z","v":45415,"vw":2.900134},{"c":2.895,"h":2.905,"l":2.895,"n":97,"o":2.905,"t":"2026-10-19T16:35:00Z","v":15218,"vw":2.900579},{"c":2.9,"h":2.9,"l":2.894,"n":92,"o":2.9,"t":"2026-10-19T16:40:00Z","v":38428,"vw":2.895156},{"c":2.905,"h":2.91,"l":2.895,"n":101,"o":2.9,"t":"2026-10-19T16:45:00Z","v":12638,"vw":2.900758},{"c":2.895,"h":2.905,"l":2.8906,"n":131,"o":2.905,"t":"2026-10-19T16:50:00Z","v":32435,"vw":2.894973},{"c":2.895,"h":2.9,"l":2.895,"n":61,"o":2.9,"t":"2026-10-19T16:55:00Z","v":6346,"vw":2.895812},{"c":2.9,"h":2.905,"l":2.89,"n":186,"o":2.895,"t":"2026-10-19T17:00:00Z","v":27025,"vw":2.899081},{"c":2.895,"h":2.9,"l":2.895,"n":120,"o":2.9,"t":"2026-10-19T17:05:00Z","v":22910,"vw":2.899066},{"c":2.885,"h":2.895,"l":2.885,"n":122,"o":2.895,"t":"2026-10-19T17:10:00Z","v":17978,"vw":2.889789},{"c":2.885,"h":2.8866,"l":2.88,"n":60,"o":2.885,"t":"2026-10-19T17:15:00Z","v":4676,"vw":2.884829},{"c":2.885,"h":2.89,"l":2.88,"n":70,"o":2.8854,"t":"2026-10-19T17:20:00Z","v":19954,"vw":2.882598},{"c":2.9,"h":2.9,"l":2.885,"n":123,"o":2.89,"t":"2026-10-19T17:25:00Z","v":33504,"vw":2.890057},{"c":2.885,"h":2.9,"l":2.8801,"n":183,"o":2.895,"t":"2026-10-19T17:30:00Z","v":38171,"vw":2.888794},{"c":2.895,"h":2.895,"l":2.88,"n":149,"o":2.885,"t":"2026-10-19T17:35:00Z","v":30184,"vw":2.888938},{"c":2.8912,"h":2.9,"l":2.89,"n":68,"o":2.895,"t":"2026-10-19T17:40:00Z","v":6011,"vw":2.892408},{"c":2.895,"h":2.9,"l":2.895,"n":57,"o":2.9,"t":"2026-10-19T17:45:00Z","v":3400,"vw":2.89619},{"c":2.895,"h":2.9,"l":2.89,"n":68,"o":2.895,"t":"2026-10-19T17:50:00Z","v":8288,"vw":2.89329},{"c":2.9,"h":2.9,"l":2.89,"n":71,"o":2.9,"t":"2026-10-19T17:55:00Z","v":4798,"vw":2.895597},{"c":2.885,"h":2.9,"l":2.88,"n":149,"o":2.895,"t":"2026-10-19T18:00:00Z","v":32703,"vw":2.890044},{"c":2.885,"h":2.885,"l":2.88,"n":73,"o":2.885,"t":"2026-10-19T18:05:00Z","v":5255,"vw":2.884562},{"c":2.875,"h":2.885,"l":2.875,"n":251,"o":2.885,"t":"2026-10-19T18:10:00Z","v":46658,"vw":2.879747},{"c":2.885,"h":2.89,"l":2.875,"n":233,"o":2.875,"t":"2026-10-19T18:15:00Z","v":61395,"vw":2.881741},{"c":2.895,"h":2.9,"l":2.885,"n":215,"o":2.885,"t":"2026-10-19T18:20:00Z","v":35929,"vw":2.889888},{"c":2.905,"h":2.905,"l":2.89,"n":156,"o":2.9,"t":"2026-10-19T18:25:00Z","v":35759,"vw":2.897386},{"c":2.91,"h":2.91,"l":2.905,"n":57,"o":2.91,"t":"2026-10-19T18:30:00Z","v":7711,"vw":2.905773},{"c":2.91,"h":2.91,"l":2.9012,"n":91,"o":2.91,"t":"2026-10-19T18:35:00Z","v":7561,"vw":2.907188},{"c":2.91,"h":2.91,"l":2.9024,"n":71,"o":2.91,"t":"2026-10-19T18:40:00Z","v":13170,"vw":2.905469},{"c":2.905,"h":2.915,"l":2.9001,"n":231,"o":2.905,"t":"2026-10-19T18:45:00Z","v":61202,"vw":2.909497},{"c":2.905,"h":2.91,"l":2.9013,"n":77,"o":2.905,"t":"2026-10-19T18:50:00Z","v":15982,"vw":2.907751},{"c":2.905,"h":2.91,"l":2.9,"n":118,"o":2.905,"t":"2026-10-19T18:55:00Z","v":8596,"vw":2.905998},{"c":2.91,"h":2.92,"l":2.905,"n":294,"o":2.905,"t":"2026-10-19T19:00:00Z","v":57490,"vw":2.911149},{"c":2.905,"h":2.915,"l":2.9,"n":110,"o":2.9107,"t":"2026-10-19T19:05:00Z","v":26077,"vw":2.908366},{"c":2.905,"h":2.91,"l":2.89,"n":281,"o":2.905,"t":"2026-10-19T19:10:00Z","v":122795,"vw":2.899172},{"c":2.905,"h":2.91,"l":2.9,"n":72,"o":2.91,"t":"2026-10-19T19:15:00Z","v":12527,"vw":2.906786},{"c":2.92,"h":2.92,"l":2.905,"n":177,"o":2.905,"t":"2026-10-19T19:20:00Z","v":43208,"vw":2.910018},{"c":2.905,"h":2.92,"l":2.9,"n":211,"o":2.915,"t":"2026-10-19T19:25:00Z","v":43527,"vw":2.909539},{"c":2.91,"h":2.91,"l":2.905,"n":130,"o":2.905,"t":"2026-10-19T19:30:00Z","v":25087,"vw":2.907478},{"c":2.905,"h":2.91,"l":2.9,"n":155,"o":2.905,"t":"2026-10-19T19:35:00Z","v":22167,"vw":2.906651},{"c":2.91,"h":2.9199,"l":2.905,"n":237,"o":2.91,"t":"2026-10-19T19:40:00Z","v":120961,"vw":2.910075},{"c":2.93,"h":2.93,"l":2.91,"n":247,"o":2.915,"t":"2026-10-19T19:45:00Z","v":61906,"vw":2.918021},{"c":2.925,"h":2.93,"l":2.92,"n":210,"o":2.925,"t":"2026-10-19T19:50:00Z","v":30432,"vw":2.925258},{"c":2.93,"h":2.93,"l":2.92,"n":684,"o":2.925,"t":"2026-10-19T19:55:00Z","v":110804,"vw":2.925638},{"c":2.92,"h":2.92,"l":2.92,"n":11,"o":2.92,"t":"2026-10-19T20:00:00Z","v":196954,"vw":2.92},{"c":2.8903,"h":2.8903,"l":2.8903,"n":1,"o":2.8903,"t":"2026-10-19T20:15:00Z","v":300,"vw":2.8903},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-19T21:10:00Z","v":200,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-19T21:30:00Z","v":100,"vw":2.93},{"c":2.9269,"h":2.9269,"l":2.9269,"n":1,"o":2.9269,"t":"2026-10-19T22:10:00Z","v":100,"vw":2.9269},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-19T23:05:00Z","v":150,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-20T08:00:00Z","v":2400,"vw":2.93},{"c":2.9499,"h":2.9499,"l":2.9488,"n":2,"o":2.9488,"t":"2026-10-20T11:40:00Z","v":2000,"vw":2.94935},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-20T13:20:00Z","v":212,"vw":2.95},{"c":2.93,"h":2.9593,"l":2.925,"n":89,"o":2.94,"t":"2026-10-20T13:30:00Z","v":22386,"vw":2.934284},{"c":2.965,"h":2.98,"l":2.935,"n":147,"o":2.935,"t":"2026-10-20T13:35:00Z","v":55178,"vw":2.968329},{"c":2.975,"h":2.99,"l":2.96,"n":131,"o":2.96,"t":"2026-10-20T13:40:00Z","v":36544,"vw":2.975947},{"c":3.02,"h":3.02,"l":2.98,"n":303,"o":2.98,"t":"2026-10-20T13:45:00Z","v":52399,"vw":2.997688},{"c":3.025,"h":3.04,"l":3.015,"n":123,"o":3.015,"t":"2026-10-20T13:50:00Z","v":65757,"vw":3.026387},{"c":3.035,"h":3.035,"l":3.015,"n":84,"o":3.025,"t":"2026-10-20T13:55:00Z","v":16331,"vw":3.026195},{"c":3.04,"h":3.05,"l":3.025,"n":124,"o":3.04,"t":"2026-10-20T14:00:00Z","v":34671,"vw":3.036333},{"c":3.03,"h":3.035,"l":3.025,"n":70,"o":3.035,"t":"2026-10-20T14:05:00Z","v":16265,"vw":3.032339},{"c":3.025,"h":3.035,"l":3.025,"n":57,"o":3.025,"t":"2026-10-20T14:10:00Z","v":5550,"vw":3.027384},{"c":3.0377,"h":3.0377,"l":3.02,"n":98,"o":3.025,"t":"2026-10-20T14:15:00Z","v":24504,"vw":3.028365},{"c":3.07,"h":3.07,"l":3.035,"n":241,"o":3.035,"t":"2026-10-20T14:20:00Z","v":46220,"vw":3.061268},{"c":3.08,"h":3.085,"l":3.065,"n":116,"o":3.07,"t":"2026-10-20T14:25:00Z","v":49196,"vw":3.079003},{"c":3.075,"h":3.085,"l":3.075,"n":132,"o":3.08,"t":"2026-10-20T14:30:00Z","v":35874,"vw":3.080936},{"c":3.0505,"h":3.08,"l":3.05,"n":116,"o":3.075,"t":"2026-10-20T14:35:00Z","v":32977,"vw":3.060135},{"c":3.06,"h":3.06,"l":3.055,"n":51,"o":3.055,"t":"2026-10-20T14:40:00Z","v":11610,"vw":3.058504},{"c":3.06,"h":3.075,"l":3.06,"n":103,"o":3.07,"t":"2026-10-20T14:45:00Z","v":33644,"vw":3.069855},{"c":3.065,"h":3.07,"l":3.055,"n":94,"o":3.06,"t":"2026-10-20T14:50:00Z","v":23363,"vw":3.061191},{"c":3.075,"h":3.078,"l":3.065,"n":92,"o":3.07,"t":"2026-10-20T14:55:00Z","v":18800,"vw":3.071429},{"c":3.055,"h":3.075,"l":3.05,"n":142,"o":3.0706,"t":"2026-10-20T15:00:00Z","v":50592,"vw":3.06277},{"c":3.06,"h":3.06,"l":3.05,"n":66,"o":3.055,"t":"2026-10-20T15:05:00Z","v":16513,"vw":3.052636},{"c":3.05,"h":3.06,"l":3.04,"n":157,"o":3.055,"t":"2026-10-20T15:10:00Z","v":31984,"vw":3.04997},{"c":3.06,"h":3.06,"l":3.05,"n":80,"o":3.05,"t":"2026-10-20T15:15:00Z","v":40932,"vw":3.05105},{"c":3.065,"h":3.065,"l":3.045,"n":189,"o":3.055,"t":"2026-10-20T15:20:00Z","v":46565,"vw":3.053719},{"c":3.06,"h":3.0694,"l":3.05,"n":116,"o":3.0694,"t":"2026-10-20T15:25:00Z","v":27476,"vw":3.054712},{"c":3.05,"h":3.055,"l":3.05,"n":53,"o":3.0501,"t":"2026-10-20T15:30:00Z","v":14563,"vw":3.052074},{"c":3.065,"h":3.065,"l":3.05,"n":108,"o":3.055,"t":"2026-10-20T15:35:00Z","v":43033,"vw":3.059032},{"c":3.065,"h":3.07,"l":3.06,"n":93,"o":3.065,"t":"2026-10-20T15:40:00Z","v":21286,"vw":3.061521},{"c":3.055,"h":3.07,"l":3.05,"n":104,"o":3.065,"t":"2026-10-20T15:45:00Z","v":27916,"vw":3.056605},{"c":3.055,"h":3.055,"l":3.0501,"n":31,"o":3.055,"t":"2026-10-20T15:50:00Z","v":26524,"vw":3.050265},{"c":3.075,"h":3.075,"l":3.045,"n":367,"o":3.055,"t":"2026-10-20T15:55:00Z","v":239032,"vw":3.053748},{"c":3.065,"h":3.075,"l":3.06,"n":167,"o":3.07,"t":"2026-10-20T16:00:00Z","v":134626,"vw":3.065601},{"c":3.05,"h":3.065,"l":3.05,"n":108,"o":3.06,"t":"2026-10-20T16:05:00Z","v":31444,"vw":3.060148},{"c":3.06,"h":3.06,"l":3.045,"n":141,"o":3.055,"t":"2026-10-20T16:10:00Z","v":83893,"vw":3.056676},{"c":3.05,"h":3.07,"l":3.05,"n":63,"o":3.06,"t":"2026-10-20T16:15:00Z","v":26937,"vw":3.062084},{"c":3.055,"h":3.06,"l":3.0512,"n":47,"o":3.06,"t":"2026-10-20T16:20:00Z","v":6151,"vw":3.056822},{"c":3.055,"h":3.055,"l":3.055,"n":7,"o":3.055,"t":"2026-10-20T16:25:00Z","v":430,"vw":3.055},{"c":3.065,"h":3.065,"l":3.0507,"n":82,"o":3.0507,"t":"2026-10-20T16:30:00Z","v":35962,"vw":3.056994},{"c":3.07,"h":3.07,"l":3.065,"n":16,"o":3.065,"t":"2026-10-20T16:35:00Z","v":1039,"vw":3.067481},{"c":3.06,"h":3.065,"l":3.06,"n":67,"o":3.065,"t":"2026-10-20T16:40:00Z","v":58467,"vw":3.060128},{"c":3.05,"h":3.065,"l":3.05,"n":119,"o":3.06,"t":"2026-10-20T16:45:00Z","v":78366,"vw":3.055701},{"c":3.035,"h":3.05,"l":3.03,"n":128,"o":3.05,"t":"2026-10-20T16:50:00Z","v":36316,"vw":3.043303},{"c":3.035,"h":3.04,"l":3.035,"n":44,"o":3.04,"t":"2026-10-20T16:55:00Z","v":5277,"vw":3.035575},{"c":3.05,"h":3.05,"l":3.035,"n":79,"o":3.035,"t":"2026-10-20T17:00:00Z","v":17356,"vw":3.04057},{"c":3.055,"h":3.055,"l":3.045,"n":109,"o":3.05,"t":"2026-10-20T17:05:00Z","v":48637,"vw":3.049896},{"c":3.0593,"h":3.06,"l":3.0539,"n":38,"o":3.0539,"t":"2026-10-20T17:10:00Z","v":2725,"vw":3.058987},{"c":3.055,"h":3.0551,"l":3.05,"n":52,"o":3.055,"t":"2026-10-20T17:15:00Z","v":22073,"vw":3.054967},{"c":3.05,"h":3.0599,"l":3.05,"n":28,"o":3.0599,"t":"2026-10-20T17:20:00Z","v":19696,"vw":3.0522},{"c":3.045,"h":3.0501,"l":3.04,"n":141,"o":3.05,"t":"2026-10-20T17:25:00Z","v":30904,"vw":3.047163},{"c":3.045,"h":3.05,"l":3.04,"n":90,"o":3.045,"t":"2026-10-20T17:30:00Z","v":29718,"vw":3.041243},{"c":3.045,"h":3.05,"l":3.04,"n":57,"o":3.04,"t":"2026-10-20T17:35:00Z","v":12069,"vw":3.041112},{"c":3.055,"h":3.055,"l":3.0413,"n":107,"o":3.045,"t":"2026-10-20T17:40:00Z","v":18819,"vw":3.0487},{"c":3.055,"h":3.055,"l":3.045,"n":198,"o":3.055,"t":"2026-10-20T17:45:00Z","v":43455,"vw":3.050962},{"c":3.055,"h":3.06,"l":3.05,"n":67,"o":3.06,"t":"2026-10-20T17:50:00Z","v":13273,"vw":3.051088},{"c":3.055,"h":3.06,"l":3.055,"n":25,"o":3.06,"t":"2026-10-20T17:55:00Z","v":1186,"vw":3.055833},{"c":3.045,"h":3.06,"l":3.045,"n":136,"o":3.06,"t":"2026-10-20T18:00:00Z","v":17595,"vw":3.049303},{"c":3.0438,"h":3.0438,"l":3.04,"n":33,"o":3.0423,"t":"2026-10-20T18:05:00Z","v":4735,"vw":3.041631},{"c":3.04,"h":3.044,"l":3.0334,"n":110,"o":3.04,"t":"2026-10-20T18:10:00Z","v":45687,"vw":3.039497},{"c":3.0299,"h":3.035,"l":3.025,"n":75,"o":3.035,"t":"2026-10-20T18:15:00Z","v":19852,"vw":3.02941},{"c":3.025,"h":3.03,"l":3.02,"n":100,"o":3.03,"t":"2026-10-20T18:20:00Z","v":21992,"vw":3.021392},{"c":3.02,"h":3.025,"l":3.02,"n":72,"o":3.02,"t":"2026-10-20T18:25:00Z","v":4144,"vw":3.024562},{"c":3.025,"h":3.025,"l":3.02,"n":74,"o":3.025,"t":"2026-10-20T18:30:00Z","v":4107,"vw":3.02463},{"c":3.025,"h":3.03,"l":3.02,"n":93,"o":3.025,"t":"2026-10-20T18:35:00Z","v":13860,"vw":3.025245},{"c":3.03,"h":3.03,"l":3.02,"n":83,"o":3.025,"t":"2026-10-20T18:40:00Z","v":16294,"vw":3.025102},{"c":3.035,"h":3.04,"l":3.025,"n":123,"o":3.03,"t":"2026-10-20T18:45:00Z","v":16011,"vw":3.030502},{"c":3.04,"h":3.045,"l":3.035,"n":121,"o":3.035,"t":"2026-10-20T18:50:00Z","v":23236,"vw":3.041255},{"c":3.035,"h":3.04,"l":3.0345,"n":100,"o":3.04,"t":"2026-10-20T18:55:00Z","v":19146,"vw":3.038881},{"c":3.0301,"h":3.0474,"l":3.03,"n":238,"o":3.035,"t":"2026-10-20T19:00:00Z","v":70973,"vw":3.037037},{"c":3.035,"h":3.04,"l":3.03,"n":86,"o":3.03,"t":"2026-10-20T19:05:00Z","v":5105,"vw":3.03408},{"c":3.035,"h":3.04,"l":3.03,"n":147,"o":3.035,"t":"2026-10-20T19:10:00Z","v":14269,"vw":3.031694},{"c":3.025,"h":3.04,"l":3.025,"n":189,"o":3.035,"t":"2026-10-20T19:15:00Z","v":53600,"vw":3.027964},{"c":3.015,"h":3.025,"l":3.01,"n":116,"o":3.025,"t":"2026-10-20T19:20:00Z","v":17254,"vw":3.019059},{"c":3.005,"h":3.02,"l":3,"n":293,"o":3.015,"t":"2026-10-20T19:25:00Z","v":77358,"vw":3.009325},{"c":3.0093,"h":3.01,"l":3,"n":189,"o":3.005,"t":"2026-10-20T19:30:00Z","v":56801,"vw":3.008718},{"c":3.005,"h":3.01,"l":3,"n":92,"o":3.005,"t":"2026-10-20T19:35:00Z","v":11779,"vw":3.003183},{"c":3.015,"h":3.02,"l":3,"n":192,"o":3.005,"t":"2026-10-20T19:40:00Z","v":30765,"vw":3.011296},{"c":3.02,"h":3.02,"l":3.01,"n":88,"o":3.02,"t":"2026-10-20T19:45:00Z","v":13566,"vw":3.015128},{"c":3.02,"h":3.02,"l":3.01,"n":207,"o":3.015,"t":"2026-10-20T19:50:00Z","v":24846,"vw":3.016181},{"c":3.03,"h":3.03,"l":3.01,"n":663,"o":3.02,"t":"2026-10-20T19:55:00Z","v":93722,"vw":3.018455},{"c":3.07,"h":3.07,"l":3.02,"n":16,"o":3.02,"t":"2026-10-20T20:00:00Z","v":373048,"vw":3.020014},{"c":3.0687,"h":3.0687,"l":3.0687,"n":1,"o":3.0687,"t":"2026-10-20T20:50:00Z","v":100,"vw":3.0687},{"c":3.0101,"h":3.0101,"l":3.0101,"n":3,"o":3.0101,"t":"2026-10-21T08:05:00Z","v":495,"vw":3.0101},{"c":3.0988,"h":3.0988,"l":3.0988,"n":2,"o":3.0988,"t":"2026-10-21T08:10:00Z","v":481,"vw":3.0988},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-21T11:55:00Z","v":245,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-21T12:35:00Z","v":200,"vw":3.08},{"c":3.07,"h":3.07,"l":3.0251,"n":104,"o":3.07,"t":"2026-10-21T13:30:00Z","v":30613,"vw":3.056608},{"c":3.065,"h":3.07,"l":3.065,"n":21,"o":3.065,"t":"2026-10-21T13:35:00Z","v":1907,"vw":3.066804},{"c":3.075,"h":3.075,"l":3.065,"n":89,"o":3.065,"t":"2026-10-21T13:40:00Z","v":26130,"vw":3.070337},{"c":3.0704,"h":3.09,"l":3.0704,"n":93,"o":3.08,"t":"2026-10-21T13:45:00Z","v":27683,"vw":3.080556},{"c":3.065,"h":3.07,"l":3.065,"n":30,"o":3.07,"t":"2026-10-21T13:50:00Z","v":4982,"vw":3.069469},{"c":3.065,"h":3.065,"l":3.065,"n":30,"o":3.065,"t":"2026-10-21T13:55:00Z","v":2588,"vw":3.065},{"c":3.055,"h":3.07,"l":3.055,"n":65,"o":3.07,"t":"2026-10-21T14:00:00Z","v":16984,"vw":3.064549},{"c":3.015,"h":3.05,"l":3.015,"n":112,"o":3.05,"t":"2026-10-21T14:05:00Z","v":22101,"vw":3.032222},{"c":3.035,"h":3.035,"l":3.015,"n":71,"o":3.015,"t":"2026-10-21T14:10:00Z","v":6378,"vw":3.027314},{"c":3.02,"h":3.04,"l":3.02,"n":99,"o":3.04,"t":"2026-10-21T14:15:00Z","v":19023,"vw":3.029617},{"c":3.025,"h":3.03,"l":3.02,"n":33,"o":3.02,"t":"2026-10-21T14:20:00Z","v":11845,"vw":3.021176},{"c":3.015,"h":3.03,"l":3.015,"n":79,"o":3.025,"t":"2026-10-21T14:25:00Z","v":14256,"vw":3.021027},{"c":3.015,"h":3.015,"l":3.015,"n":48,"o":3.015,"t":"2026-10-21T14:30:00Z","v":9181,"vw":3.015},{"c":3.0299,"h":3.03,"l":3.015,"n":96,"o":3.02,"t":"2026-10-21T14:35:00Z","v":15631,"vw":3.021151},{"c":3.015,"h":3.02,"l":3.01,"n":79,"o":3.02,"t":"2026-10-21T14:40:00Z","v":12283,"vw":3.016465},{"c":3.025,"h":3.025,"l":3.01,"n":110,"o":3.02,"t":"2026-10-21T14:45:00Z","v":18521,"vw":3.017763},{"c":3.01,"h":3.025,"l":3.01,"n":64,"o":3.025,"t":"2026-10-21T14:50:00Z","v":16222,"vw":3.018913},{"c":3.0095,"h":3.015,"l":3,"n":83,"o":3.015,"t":"2026-10-21T14:55:00Z","v":15507,"vw":3.008974},{"c":3.005,"h":3.01,"l":3,"n":68,"o":3.005,"t":"2026-10-21T15:00:00Z","v":12461,"vw":3.001572},{"c":3.01,"h":3.01,"l":3,"n":54,"o":3.005,"t":"2026-10-21T15:05:00Z","v":6553,"vw":3.009225},{"c":3.005,"h":3.01,"l":3,"n":51,"o":3.005,"t":"2026-10-21T15:10:00Z","v":4035,"vw":3.005763},{"c":2.99,"h":3.005,"l":2.99,"n":101,"o":3.0013,"t":"2026-10-21T15:15:00Z","v":24414,"vw":2.998754},{"c":3,"h":3.001,"l":2.995,"n":132,"o":2.995,"t":"2026-10-21T15:20:00Z","v":32523,"vw":2.99944},{"c":3.01,"h":3.01,"l":3,"n":104,"o":3,"t":"2026-10-21T15:25:00Z","v":17526,"vw":3.002396},{"c":3.005,"h":3.01,"l":3.005,"n":36,"o":3.01,"t":"2026-10-21T15:30:00Z","v":2872,"vw":3.007149},{"c":3.01,"h":3.01,"l":3.0013,"n":27,"o":3.005,"t":"2026-10-21T15:35:00Z","v":4024,"vw":3.004641},{"c":2.995,"h":3.005,"l":2.995,"n":100,"o":3,"t":"2026-10-21T15:40:00Z","v":25956,"vw":2.999926},{"c":2.995,"h":3,"l":2.995,"n":21,"o":2.995,"t":"2026-10-21T15:45:00Z","v":14927,"vw":2.995624},{"c":3.005,"h":3.01,"l":2.995,"n":122,"o":2.995,"t":"2026-10-21T15:50:00Z","v":46337,"vw":3.004625},{"c":3,"h":3.01,"l":3,"n":52,"o":3.005,"t":"2026-10-21T15:55:00Z","v":6418,"vw":3.003809},{"c":3.005,"h":3.005,"l":3,"n":30,"o":3,"t":"2026-10-21T16:00:00Z","v":3171,"vw":3.003529},{"c":3.01,"h":3.01,"l":3,"n":47,"o":3.005,"t":"2026-10-21T16:05:00Z","v":5612,"vw":3.00721},{"c":3.005,"h":3.01,"l":3,"n":28,"o":3.005,"t":"2026-10-21T16:10:00Z","v":12925,"vw":3.009083},{"c":3.005,"h":3.01,"l":3.005,"n":36,"o":3.005,"t":"2026-10-21T16:15:00Z","v":6671,"vw":3.008511},{"c":3.005,"h":3.005,"l":3,"n":26,"o":3.005,"t":"2026-10-21T16:20:00Z","v":8596,"vw":3.002795},{"c":3.005,"h":3.01,"l":3,"n":36,"o":3,"t":"2026-10-21T16:25:00Z","v":3337,"vw":3.004184},{"c":3.005,"h":3.005,"l":3,"n":34,"o":3.005,"t":"2026-10-21T16:30:00Z","v":3049,"vw":3.004792},{"c":3.02,"h":3.02,"l":3,"n":140,"o":3.005,"t":"2026-10-21T16:35:00Z","v":16468,"vw":3.008023},{"c":3.005,"h":3.015,"l":3,"n":80,"o":3.01,"t":"2026-10-21T16:40:00Z","v":15017,"vw":3.008235},{"c":3,"h":3.01,"l":3,"n":59,"o":3.005,"t":"2026-10-21T16:45:00Z","v":8957,"vw":3.006612},{"c":3.005,"h":3.005,"l":2.995,"n":110,"o":3.005,"t":"2026-10-21T16:50:00Z","v":20708,"vw":2.999545},{"c":3.005,"h":3.005,"l":3.005,"n":32,"o":3.005,"t":"2026-10-21T16:55:00Z","v":4896,"vw":3.005},{"c":3.005,"h":3.005,"l":3,"n":26,"o":3.005,"t":"2026-10-21T17:00:00Z","v":3004,"vw":3.001887},{"c":3,"h":3.01,"l":3,"n":49,"o":3.005,"t":"2026-10-21T17:05:00Z","v":4603,"vw":3.004657},{"c":3,"h":3.01,"l":3,"n":25,"o":3.005,"t":"2026-10-21T17:10:00Z","v":2787,"vw":3.00478},{"c":3.0099,"h":3.0099,"l":3,"n":19,"o":3,"t":"2026-10-21T17:15:00Z","v":3565,"vw":3.001363},{"c":3,"h":3.005,"l":3,"n":19,"o":3.005,"t":"2026-10-21T17:20:00Z","v":1372,"vw":3.004473},{"c":3.005,"h":3.005,"l":3,"n":48,"o":3,"t":"2026-10-21T17:25:00Z","v":5494,"vw":3.001292},{"c":3.005,"h":3.0088,"l":3,"n":50,"o":3.005,"t":"2026-10-21T17:30:00Z","v":7220,"vw":3.004355},{"c":3,"h":3.005,"l":3,"n":48,"o":3.005,"t":"2026-10-21T17:35:00Z","v":4210,"vw":3.002875},{"c":3.005,"h":3.01,"l":3,"n":113,"o":3.005,"t":"2026-10-21T17:40:00Z","v":11407,"vw":3.00779},{"c":3.005,"h":3.005,"l":3,"n":55,"o":3.005,"t":"2026-10-21T17:45:00Z","v":9193,"vw":3.002139},{"c":3.01,"h":3.01,"l":3.005,"n":54,"o":3.005,"t":"2026-10-21T17:50:00Z","v":3957,"vw":3.006075},{"c":3,"h":3.005,"l":3,"n":45,"o":3.005,"t":"2026-10-21T17:55:00Z","v":6958,"vw":3.004714},{"c":3.0006,"h":3.005,"l":2.995,"n":210,"o":3.005,"t":"2026-10-21T18:00:00Z","v":60167,"vw":2.99921},{"c":3.005,"h":3.005,"l":3,"n":33,"o":3.005,"t":"2026-10-21T18:05:00Z","v":8558,"vw":3.000345},{"c":3.005,"h":3.005,"l":3,"n":29,"o":3.005,"t":"2026-10-21T18:10:00Z","v":2059,"vw":3.004325},{"c":3,"h":3.005,"l":3,"n":55,"o":3,"t":"2026-10-21T18:15:00Z","v":3625,"vw":3.001418},{"c":3,"h":3.005,"l":3,"n":58,"o":3.005,"t":"2026-10-21T18:20:00Z","v":12366,"vw":3.000465},{"c":3.005,"h":3.01,"l":3,"n":93,"o":3,"t":"2026-10-21T18:25:00Z","v":15212,"vw":3.003867},{"c":3.0119,"h":3.015,"l":3.005,"n":203,"o":3.005,"t":"2026-10-21T18:30:00Z","v":51267,"vw":3.010475},{"c":3.01,"h":3.015,"l":3.01,"n":20,"o":3.01,"t":"2026-10-21T18:35:00Z","v":2452,"vw":3.013422},{"c":3.015,"h":3.02,"l":3.01,"n":68,"o":3.015,"t":"2026-10-21T18:40:00Z","v":7148,"vw":3.014136},{"c":3.025,"h":3.035,"l":3.01,"n":311,"o":3.01,"t":"2026-10-21T18:45:00Z","v":125823,"vw":3.024237},{"c":3.025,"h":3.025,"l":3.015,"n":81,"o":3.02,"t":"2026-10-21T18:50:00Z","v":29316,"vw":3.019328},{"c":3.015,"h":3.02,"l":3.015,"n":60,"o":3.02,"t":"2026-10-21T18:55:00Z","v":16753,"vw":3.017803},{"c":3,"h":3.015,"l":3,"n":94,"o":3.015,"t":"2026-10-21T19:00:00Z","v":22649,"vw":3.009399},{"c":3,"h":3.01,"l":3,"n":76,"o":3.005,"t":"2026-10-21T19:05:00Z","v":6363,"vw":3.004294},{"c":3.005,"h":3.005,"l":2.99,"n":162,"o":3,"t":"2026-10-21T19:10:00Z","v":35813,"vw":2.999018},{"c":3.005,"h":3.01,"l":3,"n":52,"o":3,"t":"2026-10-21T19:15:00Z","v":5412,"vw":3.005763},{"c":3.015,"h":3.015,"l":3.005,"n":100,"o":3.01,"t":"2026-10-21T19:20:00Z","v":16396,"vw":3.009589},{"c":3.015,"h":3.02,"l":3.005,"n":118,"o":3.01,"t":"2026-10-21T19:25:00Z","v":33588,"vw":3.011741},{"c":3.01,"h":3.02,"l":3,"n":154,"o":3.015,"t":"2026-10-21T19:30:00Z","v":45628,"vw":3.009573},{"c":3.01,"h":3.01,"l":3,"n":139,"o":3.01,"t":"2026-10-21T19:35:00Z","v":25473,"vw":3.008354},{"c":3,"h":3.01,"l":3,"n":120,"o":3.01,"t":"2026-10-21T19:40:00Z","v":12479,"vw":3.004648},{"c":3,"h":3.0059,"l":3,"n":104,"o":3.005,"t":"2026-10-21T19:45:00Z","v":12980,"vw":3.002266},{"c":3.015,"h":3.025,"l":3,"n":389,"o":3,"t":"2026-10-21T19:50:00Z","v":93219,"vw":3.015608},{"c":3,"h":3.02,"l":3,"n":614,"o":3.012,"t":"2026-10-21T19:55:00Z","v":155133,"vw":3.009465},{"c":3.01,"h":3.01,"l":3.01,"n":10,"o":3.01,"t":"2026-10-21T20:00:00Z","v":268806,"vw":3.01},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-21T20:55:00Z","v":200,"vw":3.08},{"c":3.0395,"h":3.0395,"l":3.0395,"n":1,"o":3.0395,"t":"2026-10-21T23:55:00Z","v":1650,"vw":3.0395},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-22T08:00:00Z","v":166,"vw":3.02},{"c":3.0061,"h":3.0061,"l":3,"n":2,"o":3,"t":"2026-10-22T11:40:00Z","v":260,"vw":3.00305},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-22T13:00:00Z","v":245,"vw":3},{"c":3.07,"h":3.075,"l":2.98,"n":297,"o":3,"t":"2026-10-22T13:30:00Z","v":94543,"vw":3.018724},{"c":3.07,"h":3.09,"l":3.06,"n":193,"o":3.075,"t":"2026-10-22T13:35:00Z","v":55339,"vw":3.078147},{"c":3.095,"h":3.095,"l":3.07,"n":81,"o":3.07,"t":"2026-10-22T13:40:00Z","v":32974,"vw":3.082548},{"c":3.105,"h":3.115,"l":3.09,"n":157,"o":3.09,"t":"2026-10-22T13:45:00Z","v":36874,"vw":3.10458},{"c":3.0815,"h":3.105,"l":3.0815,"n":48,"o":3.105,"t":"2026-10-22T13:50:00Z","v":11785,"vw":3.093266},{"c":3.095,"h":3.095,"l":3.09,"n":38,"o":3.09,"t":"2026-10-22T13:55:00Z","v":8049,"vw":3.090855},{"c":3.11,"h":3.12,"l":3.095,"n":560,"o":3.1,"t":"2026-10-22T14:00:00Z","v":155719,"vw":3.108672},{"c":3.095,"h":3.11,"l":3.09,"n":41,"o":3.11,"t":"2026-10-22T14:05:00Z","v":4754,"vw":3.099299},{"c":3.12,"h":3.12,"l":3.09,"n":134,"o":3.095,"t":"2026-10-22T14:10:00Z","v":51133,"vw":3.102324},{"c":3.105,"h":3.12,"l":3.105,"n":70,"o":3.115,"t":"2026-10-22T14:15:00Z","v":14859,"vw":3.110447},{"c":3.13,"h":3.13,"l":3.11,"n":101,"o":3.11,"t":"2026-10-22T14:20:00Z","v":41849,"vw":3.116325},{"c":3.135,"h":3.14,"l":3.115,"n":140,"o":3.125,"t":"2026-10-22T14:25:00Z","v":45285,"vw":3.125628},{"c":3.12,"h":3.145,"l":3.12,"n":111,"o":3.14,"t":"2026-10-22T14:30:00Z","v":23360,"vw":3.136388},{"c":3.12,"h":3.13,"l":3.1,"n":272,"o":3.115,"t":"2026-10-22T14:35:00Z","v":79588,"vw":3.111016},{"c":3.12,"h":3.125,"l":3.115,"n":54,"o":3.125,"t":"2026-10-22T14:40:00Z","v":18355,"vw":3.121589},{"c":3.12,"h":3.125,"l":3.1113,"n":45,"o":3.125,"t":"2026-10-22T14:45:00Z","v":9731,"vw":3.119604},{"c":3.115,"h":3.1152,"l":3.11,"n":17,"o":3.1152,"t":"2026-10-22T14:50:00Z","v":2900,"vw":3.11465},{"c":3.11,"h":3.12,"l":3.11,"n":50,"o":3.115,"t":"2026-10-22T14:55:00Z","v":14052,"vw":3.112479},{"c":3.115,"h":3.12,"l":3.11,"n":102,"o":3.12,"t":"2026-10-22T15:00:00Z","v":15218,"vw":3.110614},{"c":3.125,"h":3.125,"l":3.12,"n":200,"o":3.12,"t":"2026-10-22T15:05:00Z","v":65725,"vw":3.120905},{"c":3.135,"h":3.135,"l":3.12,"n":110,"o":3.125,"t":"2026-10-22T15:10:00Z","v":27915,"vw":3.128358},{"c":3.13,"h":3.1388,"l":3.125,"n":54,"o":3.13,"t":"2026-10-22T15:15:00Z","v":14414,"vw":3.131482},{"c":3.12,"h":3.14,"l":3.12,"n":94,"o":3.13,"t":"2026-10-22T15:20:00Z","v":48966,"vw":3.125208},{"c":3.12,"h":3.13,"l":3.115,"n":80,"o":3.125,"t":"2026-10-22T15:25:00Z","v":21836,"vw":3.120625},{"c":3.135,"h":3.135,"l":3.125,"n":106,"o":3.125,"t":"2026-10-22T15:30:00Z","v":16690,"vw":3.130929},{"c":3.15,"h":3.16,"l":3.135,"n":265,"o":3.135,"t":"2026-10-22T15:35:00Z","v":80569,"vw":3.143431},{"c":3.15,"h":3.155,"l":3.145,"n":101,"o":3.15,"t":"2026-10-22T15:40:00Z","v":32722,"vw":3.149225},{"c":3.165,"h":3.17,"l":3.145,"n":76,"o":3.15,"t":"2026-10-22T15:45:00Z","v":35901,"vw":3.161394},{"c":3.1606,"h":3.19,"l":3.1606,"n":147,"o":3.165,"t":"2026-10-22T15:50:00Z","v":47531,"vw":3.176326},{"c":3.18,"h":3.18,"l":3.165,"n":65,"o":3.1694,"t":"2026-10-22T15:55:00Z","v":18192,"vw":3.171706},{"c":3.175,"h":3.18,"l":3.1705,"n":38,"o":3.175,"t":"2026-10-22T16:00:00Z","v":18682,"vw":3.177842},{"c":3.175,"h":3.18,"l":3.17,"n":47,"o":3.17,"t":"2026-10-22T16:05:00Z","v":13009,"vw":3.173108},{"c":3.18,"h":3.185,"l":3.175,"n":91,"o":3.175,"t":"2026-10-22T16:10:00Z","v":48028,"vw":3.177876},{"c":3.175,"h":3.185,"l":3.1726,"n":32,"o":3.185,"t":"2026-10-22T16:15:00Z","v":7655,"vw":3.178046},{"c":3.185,"h":3.185,"l":3.1713,"n":111,"o":3.1713,"t":"2026-10-22T16:20:00Z","v":57740,"vw":3.178967},{"c":3.185,"h":3.185,"l":3.18,"n":20,"o":3.185,"t":"2026-10-22T16:25:00Z","v":2708,"vw":3.184684},{"c":3.185,"h":3.185,"l":3.18,"n":34,"o":3.18,"t":"2026-10-22T16:30:00Z","v":4351,"vw":3.18303},{"c":3.17,"h":3.185,"l":3.17,"n":41,"o":3.185,"t":"2026-10-22T16:35:00Z","v":13287,"vw":3.17546},{"c":3.175,"h":3.1795,"l":3.17,"n":38,"o":3.17,"t":"2026-10-22T16:40:00Z","v":9622,"vw":3.177012},{"c":3.17,"h":3.185,"l":3.17,"n":85,"o":3.17,"t":"2026-10-22T16:45:00Z","v":28778,"vw":3.178827},{"c":3.175,"h":3.175,"l":3.17,"n":24,"o":3.175,"t":"2026-10-22T16:50:00Z","v":2730,"vw":3.172521},{"c":3.175,"h":3.177,"l":3.175,"n":14,"o":3.177,"t":"2026-10-22T16:55:00Z","v":1617,"vw":3.17587},{"c":3.17,"h":3.175,"l":3.16,"n":101,"o":3.1701,"t":"2026-10-22T17:00:00Z","v":66376,"vw":3.17014},{"c":3.16,"h":3.17,"l":3.1501,"n":110,"o":3.17,"t":"2026-10-22T17:05:00Z","v":58450,"vw":3.160188},{"c":3.155,"h":3.165,"l":3.1501,"n":43,"o":3.165,"t":"2026-10-22T17:10:00Z","v":15815,"vw":3.160554},{"c":3.1603,"h":3.1688,"l":3.155,"n":51,"o":3.155,"t":"2026-10-22T17:15:00Z","v":21028,"vw":3.160704},{"c":3.155,"h":3.165,"l":3.15,"n":85,"o":3.165,"t":"2026-10-22T17:20:00Z","v":56015,"vw":3.152306},{"c":3.16,"h":3.16,"l":3.145,"n":97,"o":3.15,"t":"2026-10-22T17:25:00Z","v":53619,"vw":3.150763},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-10-22T17:30:00Z","v":302,"vw":3.15},{"c":3.1563,"h":3.16,"l":3.15,"n":17,"o":3.15,"t":"2026-10-22T17:35:00Z","v":5189,"vw":3.155568},{"c":3.16,"h":3.16,"l":3.1501,"n":27,"o":3.155,"t":"2026-10-22T17:40:00Z","v":12394,"vw":3.152143},{"c":3.1609,"h":3.17,"l":3.155,"n":126,"o":3.155,"t":"2026-10-22T17:45:00Z","v":68913,"vw":3.162077},{"c":3.155,"h":3.16,"l":3.1501,"n":39,"o":3.16,"t":"2026-10-22T17:50:00Z","v":11569,"vw":3.157132},{"c":3.16,"h":3.165,"l":3.16,"n":89,"o":3.16,"t":"2026-10-22T17:55:00Z","v":28781,"vw":3.160957},{"c":3.135,"h":3.1604,"l":3.135,"n":116,"o":3.16,"t":"2026-10-22T18:00:00Z","v":34663,"vw":3.151357},{"c":3.1307,"h":3.14,"l":3.13,"n":142,"o":3.135,"t":"2026-10-22T18:05:00Z","v":64988,"vw":3.137514},{"c":3.135,"h":3.14,"l":3.13,"n":59,"o":3.132,"t":"2026-10-22T18:10:00Z","v":27915,"vw":3.131685},{"c":3.13,"h":3.13,"l":3.125,"n":118,"o":3.13,"t":"2026-10-22T18:15:00Z","v":32511,"vw":3.128433},{"c":3.145,"h":3.145,"l":3.125,"n":173,"o":3.13,"t":"2026-10-22T18:20:00Z","v":94521,"vw":3.13491},{"c":3.14,"h":3.145,"l":3.1301,"n":83,"o":3.145,"t":"2026-10-22T18:25:00Z","v":38698,"vw":3.139705},{"c":3.135,"h":3.14,"l":3.132,"n":88,"o":3.14,"t":"2026-10-22T18:30:00Z","v":18211,"vw":3.137006},{"c":3.145,"h":3.145,"l":3.135,"n":51,"o":3.135,"t":"2026-10-22T18:35:00Z","v":14392,"vw":3.139507},{"c":3.14,"h":3.1401,"l":3.135,"n":51,"o":3.14,"t":"2026-10-22T18:40:00Z","v":13551,"vw":3.139068},{"c":3.145,"h":3.145,"l":3.14,"n":67,"o":3.14,"t":"2026-10-22T18:45:00Z","v":16238,"vw":3.141586},{"c":3.135,"h":3.145,"l":3.135,"n":51,"o":3.14,"t":"2026-10-22T18:50:00Z","v":8103,"vw":3.13899},{"c":3.135,"h":3.14,"l":3.13,"n":49,"o":3.13,"t":"2026-10-22T18:55:00Z","v":7242,"vw":3.133207},{"c":3.14,"h":3.1499,"l":3.135,"n":96,"o":3.1388,"t":"2026-10-22T19:00:00Z","v":23063,"vw":3.141107},{"c":3.135,"h":3.145,"l":3.13,"n":106,"o":3.145,"t":"2026-10-22T19:05:00Z","v":27101,"vw":3.134363},{"c":3.125,"h":3.135,"l":3.125,"n":77,"o":3.135,"t":"2026-10-22T19:10:00Z","v":17028,"vw":3.131542},{"c":3.125,"h":3.135,"l":3.125,"n":103,"o":3.125,"t":"2026-10-22T19:15:00Z","v":25632,"vw":3.128853},{"c":3.125,"h":3.13,"l":3.12,"n":161,"o":3.12,"t":"2026-10-22T19:20:00Z","v":114878,"vw":3.128722},{"c":3.135,"h":3.135,"l":3.13,"n":179,"o":3.13,"t":"2026-10-22T19:25:00Z","v":32397,"vw":3.131632},{"c":3.125,"h":3.135,"l":3.125,"n":117,"o":3.135,"t":"2026-10-22T19:30:00Z","v":19972,"vw":3.127348},{"c":3.125,"h":3.13,"l":3.12,"n":194,"o":3.125,"t":"2026-10-22T19:35:00Z","v":43129,"vw":3.12321},{"c":3.115,"h":3.13,"l":3.11,"n":270,"o":3.13,"t":"2026-10-22T19:40:00Z","v":44655,"vw":3.120491},{"c":3.115,"h":3.12,"l":3.11,"n":352,"o":3.115,"t":"2026-10-22T19:45:00Z","v":91540,"vw":3.116419},{"c":3.125,"h":3.135,"l":3.115,"n":358,"o":3.12,"t":"2026-10-22T19:50:00Z","v":96038,"vw":3.125037},{"c":3.11,"h":3.13,"l":3.1,"n":659,"o":3.125,"t":"2026-10-22T19:55:00Z","v":205536,"vw":3.115078},{"c":3.12,"h":3.12,"l":3.12,"n":12,"o":3.12,"t":"2026-10-22T20:00:00Z","v":454750,"vw":3.12},{"c":3.1191,"h":3.1191,"l":3.1191,"n":1,"o":3.1191,"t":"2026-10-22T22:45:00Z","v":100,"vw":3.1191}],"history":[{"c":7.49,"h":7.67,"l":7.485,"n":5897,"o":7.64,"t":"2024-10-21T04:00:00Z","v":586436,"vw":7.530455},{"c":7.44,"h":7.485,"l":7.41,"n":4016,"o":7.44,"t":"2024-10-22T04:00:00Z","v":390928,"vw":7.441924},{"c":7.47,"h":7.5,"l":7.365,"n":5553,"o":7.41,"t":"2024-10-23T04:00:00Z","v":561270,"vw":7.450443},{"c":7.6,"h":7.605,"l":7.47,"n":5247,"o":7.49,"t":"2024-10-24T04:00:00Z","v":556541,"vw":7.560657},{"c":7.52,"h":7.67,"l":7.51,"n":5319,"o":7.67,"t":"2024-10-25T04:00:00Z","v":475477,"vw":7.565629},{"c":7.54,"h":7.595,"l":7.475,"n":5560,"o":7.56,"t":"2024-10-28T04:00:00Z","v":587120,"vw":7.526647},{"c":7.61,"h":7.665,"l":7.4303,"n":6876,"o":7.46,"t":"2024-10-29T04:00:00Z","v":1127434,"vw":7.595022},{"c":7.64,"h":7.71,"l":7.6003,"n":6731,"o":7.62,"t":"2024-10-30T04:00:00Z","v":656158,"vw":7.651146},{"c":7.32,"h":7.9,"l":7.32,"n":8969,"o":7.85,"t":"2024-10-31T04:00:00Z","v":1034947,"vw":7.451544},{"c":7.27,"h":7.48,"l":7.21,"n":7466,"o":7.43,"t":"2024-11-01T04:00:00Z","v":1477152,"vw":7.300871},{"c":7.23,"h":7.33,"l":7.22,"n":5758,"o":7.3,"t":"2024-11-04T05:00:00Z","v":629801,"vw":7.265617},{"c":7.22,"h":7.28,"l":7.17,"n":7484,"o":7.2,"t":"2024-11-05T05:00:00Z","v":840072,"vw":7.235795},{"c":7.12,"h":7.62,"l":7.055,"n":14090,"o":7.49,"t":"2024-11-06T05:00:00Z","v":1913134,"vw":7.160744},{"c":7.18,"h":7.3,"l":7.13,"n":10684,"o":7.17,"t":"2024-11-07T05:00:00Z","v":1324179,"vw":7.207321},{"c":7.35,"h":7.36,"l":7.1993,"n":10575,"o":7.2,"t":"2024-11-08T05:00:00Z","v":1123044,"vw":7.312373},{"c":7.25,"h":7.44,"l":7.23,"n":8082,"o":7.38,"t":"2024-11-11T05:00:00Z","v":910966,"vw":7.281568},{"c":7.07,"h":7.21,"l":7.04,"n":7428,"o":7.2,"t":"2024-11-12T05:00:00Z","v":856986,"vw":7.115378},{"c":7.05,"h":7.195,"l":7.04,"n":8066,"o":7.14,"t":"2024-11-13T05:00:00Z","v":999932,"vw":7.092169},{"c":7.04,"h":7.15,"l":7.03,"n":6748,"o":7.08,"t":"2024-11-14T05:00:00Z","v":1360081,"vw":7.065746},{"c":7.06,"h":7.07,"l":7.01,"n":5088,"o":7.07,"t":"2024-11-15T05:00:00Z","v":463726,"vw":7.051901},{"c":7.06,"h":7.15,"l":6.99,"n":4762,"o":7.05,"t":"2024-11-18T05:00:00Z","v":767022,"vw":7.074915},{"c":7.12,"h":7.12,"l":6.985,"n":5022,"o":7,"t":"2024-11-19T05:00:00Z","v":548733,"vw":7.085022},{"c":7.02,"h":7.085,"l":6.95,"n":7114,"o":7.08,"t":"2024-11-20T05:00:00Z","v":770408,"vw":7.011078},{"c":7.11,"h":7.115,"l":7.0146,"n":6235,"o":7.05,"t":"2024-11-21T05:00:00Z","v":948167,"vw":7.08613},{"c":7.17,"h":7.2,"l":7.12,"n":5064,"o":7.13,"t":"2024-11-22T05:00:00Z","v":961195,"vw":7.15173},{"c":7.2,"h":7.2909,"l":7.19,"n":6953,"o":7.23,"t":"2024-11-25T05:00:00Z","v":1096646,"vw":7.226603},{"c":7.12,"h":7.18,"l":7.02,"n":5734,"o":7.16,"t":"2024-11-26T05:00:00Z","v":595281,"vw":7.100376},{"c":7.19,"h":7.255,"l":7.09,"n":5684,"o":7.14,"t":"2024-11-27T05:00:00Z","v":443844,"vw":7.207953},{"c":7.16,"h":7.25,"l":7.14,"n":3271,"o":7.24,"t":"2024-11-29T05:00:00Z","v":384666,"vw":7.166936},{"c":7.19,"h":7.24,"l":7.09,"n":8392,"o":7.15,"t":"2024-12-02T05:00:00Z","v":774196,"vw":7.192869},{"c":7.11,"h":7.205,"l":7.08,"n":4713,"o":7.18,"t":"2024-12-03T05:00:00Z","v":599083,"vw":7.110042},{"c":7.14,"h":7.19,"l":7.06,"n":5532,"o":7.1,"t":"2024-12-04T05:00:00Z","v":510626,"vw":7.131242},{"c":7.09,"h":7.16,"l":7.08,"n":4673,"o":7.1,"t":"2024-12-05T05:00:00Z","v":572568,"vw":7.106685},{"c":7.2,"h":7.21,"l":7.09,"n":4569,"o":7.12,"t":"2024-12-06T05:00:00Z","v":430057,"vw":7.173012},{"c":6.99,"h":7.18,"l":6.98,"n":8056,"o":7.14,"t":"2024-12-09T05:00:00Z","v":1176603,"vw":7.056679},{"c":6.97,"h":7.035,"l":6.9,"n":7409,"o":6.98,"t":"2024-12-10T05:00:00Z","v":750186,"vw":6.982137},{"c":6.96,"h":7.035,"l":6.95,"n":7420,"o":7,"t":"2024-12-11T05:00:00Z","v":1249324,"vw":6.980917},{"c":6.84,"h":6.97,"l":6.83,"n":6188,"o":6.95,"t":"2024-12-12T05:00:00Z","v":790368,"vw":6.881959},{"c":7.13,"h":7.16,"l":6.905,"n":11300,"o":6.96,"t":"2024-12-13T05:00:00Z","v":1845412,"vw":7.064302},{"c":7.1,"h":7.19,"l":7.04,"n":11100,"o":7.11,"t":"2024-12-16T05:00:00Z","v":1161520,"vw":7.107992},{"c":6.97,"h":7.11,"l":6.94,"n":11131,"o":7.08,"t":"2024-12-17T05:00:00Z","v":1666249,"vw":6.996387},{"c":6.7,"h":7.03,"l":6.66,"n":12944,"o":6.98,"t":"2024-12-18T05:00:00Z","v":1933215,"vw":6.799466},{"c":6.64,"h":6.82,"l":6.62,"n":9166,"o":6.75,"t":"2024-12-19T05:00:00Z","v":1251751,"vw":6.671642},{"c":6.77,"h":6.835,"l":6.59,"n":10792,"o":6.6,"t":"2024-12-20T05:00:00Z","v":7393031,"vw":6.765017},{"c":6.49,"h":6.6,"l":6.43,"n":8797,"o":6.57,"t":"2024-12-23T05:00:00Z","v":1102777,"vw":6.496549},{"c":6.62,"h":6.62,"l":6.47,"n":3690,"o":6.5,"t":"2024-12-24T05:00:00Z","v":428914,"vw":6.561605},{"c":6.62,"h":6.65,"l":6.54,"n":5606,"o":6.57,"t":"2024-12-26T05:00:00Z","v":651608,"vw":6.609394},{"c":6.57,"h":6.61,"l":6.41,"n":8225,"o":6.5,"t":"2024-12-27T05:00:00Z","v":1118473,"vw":6.539686},{"c":6.44,"h":6.55,"l":6.385,"n":8253,"o":6.55,"t":"2024-12-30T05:00:00Z","v":1028165,"vw":6.449314},{"c":6.53,"h":6.55,"l":6.44,"n":7877,"o":6.47,"t":"2024-12-31T05:00:00Z","v":966982,"vw":6.506755},{"c":6.49,"h":6.5718,"l":6.405,"n":7224,"o":6.55,"t":"2025-01-02T05:00:00Z","v":996958,"vw":6.48596},{"c":6.64,"h":6.64,"l":6.49,"n":5637,"o":6.49,"t":"2025-01-03T05:00:00Z","v":773435,"vw":6.605381},{"c":6.54,"h":6.66,"l":6.51,"n":7012,"o":6.64,"t":"2025-01-06T05:00:00Z","v":966301,"vw":6.585615},{"c":6.46,"h":6.61,"l":6.41,"n":6761,"o":6.54,"t":"2025-01-07T05:00:00Z","v":863083,"vw":6.4557},{"c":6.38,"h":6.435,"l":6.33,"n":6445,"o":6.43,"t":"2025-01-08T05:00:00Z","v":1077732,"vw":6.396154},{"c":6.15,"h":6.28,"l":6.12,"n":8332,"o":6.25,"t":"2025-01-10T05:00:00Z","v":1171206,"vw":6.177683},{"c":6.14,"h":6.145,"l":6.01,"n":10242,"o":6.11,"t":"2025-01-13T05:00:00Z","v":1766494,"vw":6.094805},{"c":6.28,"h":6.3153,"l":6.16,"n":6787,"o":6.16,"t":"2025-01-14T05:00:00Z","v":1108264,"vw":6.273769},{"c":6.4,"h":6.47,"l":6.26,"n":8357,"o":6.43,"t":"2025-01-15T05:00:00Z","v":1321499,"vw":6.370767},{"c":6.43,"h":6.4867,"l":6.37,"n":6562,"o":6.37,"t":"2025-01-16T05:00:00Z","v":662134,"vw":6.42583},{"c":6.5,"h":6.56,"l":6.455,"n":4275,"o":6.49,"t":"2025-01-17T05:00:00Z","v":475599,"vw":6.496328},{"c":6.42,"h":6.53,"l":6.385,"n":6354,"o":6.49,"t":"2025-01-21T05:00:00Z","v":735680,"vw":6.426675},{"c":6.34,"h":6.39,"l":6.31,"n":6611,"o":6.38,"t":"2025-01-22T05:00:00Z","v":897620,"vw":6.344883},{"c":6.32,"h":6.35,"l":6.29,"n":4896,"o":6.3,"t":"2025-01-23T05:00:00Z","v":622300,"vw":6.317416},{"c":6.33,"h":6.39,"l":6.28,"n":5028,"o":6.29,"t":"2025-01-24T05:00:00Z","v":586025,"vw":6.343027},{"c":6.55,"h":6.55,"l":6.345,"n":5662,"o":6.35,"t":"2025-01-27T05:00:00Z","v":699452,"vw":6.494444},{"c":6.51,"h":6.55,"l":6.455,"n":4767,"o":6.52,"t":"2025-01-28T05:00:00Z","v":493554,"vw":6.507285},{"c":6.4,"h":6.54,"l":6.35,"n":5519,"o":6.5,"t":"2025-01-29T05:00:00Z","v":652783,"vw":6.426118},{"c":6.48,"h":6.565,"l":6.425,"n":4753,"o":6.54,"t":"2025-01-30T05:00:00Z","v":595146,"vw":6.497663},{"c":6.55,"h":6.6,"l":6.48,"n":7116,"o":6.5,"t":"2025-01-31T05:00:00Z","v":848071,"vw":6.540913},{"c":6.48,"h":6.54,"l":6.37,"n":6085,"o":6.45,"t":"2025-02-03T05:00:00Z","v":946544,"vw":6.466129},{"c":6.51,"h":6.5282,"l":6.38,"n":4867,"o":6.45,"t":"2025-02-04T05:00:00Z","v":525189,"vw":6.474656},{"c":6.56,"h":6.56,"l":6.49,"n":4366,"o":6.52,"t":"2025-02-05T05:00:00Z","v":397397,"vw":6.542248},{"c":6.72,"h":6.72,"l":6.59,"n":6866,"o":6.59,"t":"2025-02-06T05:00:00Z","v":773513,"vw":6.672647},{"c":6.61,"h":6.73,"l":6.58,"n":4732,"o":6.7,"t":"2025-02-07T05:00:00Z","v":542483,"vw":6.616109},{"c":6.64,"h":6.68,"l":6.57,"n":5720,"o":6.61,"t":"2025-02-10T05:00:00Z","v":533614,"vw":6.638819},{"c":6.61,"h":6.6401,"l":6.57,"n":4447,"o":6.61,"t":"2025-02-11T05:00:00Z","v":469330,"vw":6.605944},{"c":6.44,"h":6.5291,"l":6.44,"n":5631,"o":6.49,"t":"2025-02-12T05:00:00Z","v":761378,"vw":6.463965},{"c":6.46,"h":6.49,"l":6.43,"n":5552,"o":6.49,"t":"2025-02-13T05:00:00Z","v":671887,"vw":6.457587},{"c":6.38,"h":6.39,"l":5.83,"n":14988,"o":6.235,"t":"2025-02-14T05:00:00Z","v":2810348,"vw":6.15793},{"c":6.34,"h":6.41,"l":6.245,"n":8492,"o":6.35,"t":"2025-02-18T05:00:00Z","v":1184368,"vw":6.328859},{"c":6.39,"h":6.45,"l":6.25,"n":7084,"o":6.27,"t":"2025-02-19T05:00:00Z","v":853918,"vw":6.363681},{"c":6.43,"h":6.46,"l":6.335,"n":6002,"o":6.37,"t":"2025-02-20T05:00:00Z","v":604085,"vw":6.413737},{"c":6.44,"h":6.51,"l":6.395,"n":5246,"o":6.5,"t":"2025-02-21T05:00:00Z","v":671200,"vw":6.44958},{"c":6.39,"h":6.48,"l":6.365,"n":6056,"o":6.47,"t":"2025-02-24T05:00:00Z","v":641212,"vw":6.406176},{"c":6.61,"h":6.63,"l":6.39,"n":5997,"o":6.425,"t":"2025-02-25T05:00:00Z","v":770500,"vw":6.574087},{"c":6.64,"h":6.665,"l":6.555,"n":5364,"o":6.6,"t":"2025-02-26T05:00:00Z","v":568867,"vw":6.624481},{"c":6.57,"h":6.65,"l":6.535,"n":5598,"o":6.59,"t":"2025-02-27T05:00:00Z","v":680059,"vw":6.593177},{"c":6.68,"h":6.695,"l":6.58,"n":8059,"o":6.59,"t":"2025-02-28T05:00:00Z","v":924606,"vw":6.651019},{"c":6.52,"h":6.66,"l":6.46,"n":7263,"o":6.66,"t":"2025-03-03T05:00:00Z","v":889113,"vw":6.540074},{"c":6.43,"h":6.535,"l":6.3707,"n":6774,"o":6.42,"t":"2025-03-04T05:00:00Z","v":768854,"vw":6.465094},{"c":6.46,"h":6.51,"l":6.405,"n":4339,"o":6.42,"t":"2025-03-05T05:00:00Z","v":606902,"vw":6.461089},{"c":6.48,"h":6.525,"l":6.44,"n":4654,"o":6.44,"t":"2025-03-06T05:00:00Z","v":410370,"vw":6.480974},{"c":6.54,"h":6.59,"l":6.48,"n":4111,"o":6.48,"t":"2025-03-07T05:00:00Z","v":477024,"vw":6.545068},{"c":6.41,"h":6.6,"l":6.3808,"n":5915,"o":6.51,"t":"2025-03-10T04:00:00Z","v":682293,"vw":6.459603},{"c":6.28,"h":6.48,"l":6.19,"n":6642,"o":6.48,"t":"2025-03-11T04:00:00Z","v":720132,"vw":6.309288},{"c":6.15,"h":6.29,"l":6.1,"n":7137,"o":6.29,"t":"2025-03-12T04:00:00Z","v":1074947,"vw":6.15104},{"c":6.17,"h":6.295,"l":6.16,"n":6641,"o":6.16,"t":"2025-03-13T04:00:00Z","v":773174,"vw":6.205968},{"c":6.39,"h":6.415,"l":6.19,"n":6526,"o":6.21,"t":"2025-03-14T04:00:00Z","v":859738,"vw":6.362284},{"c":6.38,"h":6.43,"l":6.3,"n":6720,"o":6.39,"t":"2025-03-17T04:00:00Z","v":1008440,"vw":6.363288},{"c":6.39,"h":6.43,"l":6.31,"n":6264,"o":6.37,"t":"2025-03-18T04:00:00Z","v":1007407,"vw":6.385626},{"c":6.4,"h":6.45,"l":6.32,"n":7710,"o":6.43,"t":"2025-03-19T04:00:00Z","v":1027638,"vw":6.398779},{"c":6.41,"h":6.445,"l":6.37,"n":4572,"o":6.37,"t":"2025-03-20T04:00:00Z","v":484193,"vw":6.412959},{"c":6.3,"h":6.41,"l":6.29,"n":7983,"o":6.39,"t":"2025-03-21T04:00:00Z","v":2498769,"vw":6.322487},{"c":6.18,"h":6.22,"l":6.11,"n":5590,"o":6.21,"t":"2025-03-24T04:00:00Z","v":1161500,"vw":6.181277},{"c":6.16,"h":6.19,"l":6.105,"n":5446,"o":6.17,"t":"2025-03-25T04:00:00Z","v":854289,"vw":6.150533},{"c":6.13,"h":6.16,"l":6.05,"n":5814,"o":6.15,"t":"2025-03-26T04:00:00Z","v":725803,"vw":6.098547},{"c":6.12,"h":6.18,"l":6.0702,"n":5074,"o":6.11,"t":"2025-03-27T04:00:00Z","v":788334,"vw":6.124697},{"c":6.01,"h":6.1201,"l":5.965,"n":8158,"o":6.11,"t":"2025-03-28T04:00:00Z","v":940509,"vw":6.010668},{"c":6.07,"h":6.085,"l":5.872,"n":7009,"o":5.98,"t":"2025-03-31T04:00:00Z","v":1070213,"vw":6.038142},{"c":6.05,"h":6.085,"l":6,"n":6019,"o":6.08,"t":"2025-04-01T04:00:00Z","v":621142,"vw":6.046275},{"c":6.01,"h":6.03,"l":5.9453,"n":5644,"o":6,"t":"2025-04-02T04:00:00Z","v":620626,"vw":5.997176},{"c":5.88,"h":5.985,"l":5.81,"n":8573,"o":5.89,"t":"2025-04-03T04:00:00Z","v":1196233,"vw":5.880434},{"c":5.35,"h":5.75,"l":5.34,"n":16119,"o":5.75,"t":"2025-04-04T04:00:00Z","v":3035400,"vw":5.444035},{"c":5.04,"h":5.4899,"l":4.945,"n":19101,"o":5.17,"t":"2025-04-07T04:00:00Z","v":2943059,"vw":5.071194},{"c":4.95,"h":5.32,"l":4.92,"n":13011,"o":5.28,"t":"2025-04-08T04:00:00Z","v":2022821,"vw":5.085853},{"c":5.42,"h":5.425,"l":4.68,"n":21964,"o":4.88,"t":"2025-04-09T04:00:00Z","v":3818282,"vw":5.105084},{"c":5.1,"h":5.305,"l":4.85,"n":15477,"o":5.24,"t":"2025-04-10T04:00:00Z","v":2536696,"vw":5.035987},{"c":5.1,"h":5.14,"l":4.9,"n":11460,"o":5.11,"t":"2025-04-11T04:00:00Z","v":1649966,"vw":5.024319},{"c":5.23,"h":5.3,"l":5.105,"n":11009,"o":5.17,"t":"2025-04-14T04:00:00Z","v":1722456,"vw":5.194308},{"c":5.34,"h":5.39,"l":5.2101,"n":8003,"o":5.24,"t":"2025-04-15T04:00:00Z","v":932585,"vw":5.34173},{"c":5.31,"h":5.4,"l":5.28,"n":6823,"o":5.32,"t":"2025-04-16T04:00:00Z","v":980161,"vw":5.325398},{"c":5.54,"h":5.565,"l":5.3,"n":7826,"o":5.33,"t":"2025-04-17T04:00:00Z","v":1035339,"vw":5.492373},{"c":5.47,"h":5.48,"l":5.25,"n":7614,"o":5.26,"t":"2025-04-21T04:00:00Z","v":1316310,"vw":5.397038},{"c":5.84,"h":5.87,"l":5.55,"n":10487,"o":5.55,"t":"2025-04-22T04:00:00Z","v":1436245,"vw":5.769785},{"c":5.85,"h":6.09,"l":5.83,"n":8619,"o":6.07,"t":"2025-04-23T04:00:00Z","v":1012191,"vw":5.903363},{"c":5.92,"h":5.96,"l":5.83,"n":7001,"o":5.9,"t":"2025-04-24T04:00:00Z","v":871051,"vw":5.91029},{"c":6.01,"h":6.015,"l":5.89,"n":7074,"o":5.91,"t":"2025-04-25T04:00:00Z","v":797097,"vw":5.96891},{"c":6.1,"h":6.11,"l":5.985,"n":6412,"o":6,"t":"2025-04-28T04:00:00Z","v":941840,"vw":6.069692},{"c":6.22,"h":6.25,"l":6.05,"n":6779,"o":6.08,"t":"2025-04-29T04:00:00Z","v":1075085,"vw":6.185941},{"c":6.21,"h":6.265,"l":6.09,"n":9047,"o":6.17,"t":"2025-04-30T04:00:00Z","v":1538972,"vw":6.19351},{"c":5.83,"h":6.24,"l":5.81,"n":12099,"o":6.22,"t":"2025-05-01T04:00:00Z","v":2184987,"vw":5.940381},{"c":5.89,"h":5.94,"l":5.85,"n":7449,"o":5.9,"t":"2025-05-02T04:00:00Z","v":921802,"vw":5.898636},{"c":5.96,"h":6.01,"l":5.83,"n":7026,"o":5.88,"t":"2025-05-05T04:00:00Z","v":877017,"vw":5.965273},{"c":5.89,"h":5.96,"l":5.84,"n":5906,"o":5.91,"t":"2025-05-06T04:00:00Z","v":690833,"vw":5.890868},{"c":5.84,"h":5.98,"l":5.825,"n":5544,"o":5.9,"t":"2025-05-07T04:00:00Z","v":703838,"vw":5.870011},{"c":5.81,"h":5.93,"l":5.8,"n":5949,"o":5.89,"t":"2025-05-08T04:00:00Z","v":690691,"vw":5.857728},{"c":5.83,"h":5.855,"l":5.78,"n":5731,"o":5.83,"t":"2025-05-09T04:00:00Z","v":605734,"vw":5.825236},{"c":5.92,"h":6.01,"l":5.89,"n":5941,"o":5.99,"t":"2025-05-12T04:00:00Z","v":687343,"vw":5.941474},{"c":5.94,"h":6,"l":5.92,"n":6467,"o":5.97,"t":"2025-05-13T04:00:00Z","v":678326,"vw":5.948828},{"c":5.88,"h":5.94,"l":5.85,"n":5294,"o":5.92,"t":"2025-05-14T04:00:00Z","v":745633,"vw":5.891044},{"c":6.04,"h":6.065,"l":5.89,"n":4822,"o":5.89,"t":"2025-05-15T04:00:00Z","v":483362,"vw":6.023795},{"c":6.01,"h":6.08,"l":5.995,"n":4657,"o":6.03,"t":"2025-05-16T04:00:00Z","v":532070,"vw":6.01807},{"c":5.88,"h":5.99,"l":5.8601,"n":4673,"o":5.9,"t":"2025-05-19T04:00:00Z","v":476213,"vw":5.894797},{"c":5.81,"h":5.9,"l":5.8,"n":5168,"o":5.86,"t":"2025-05-20T04:00:00Z","v":980483,"vw":5.828266},{"c":5.52,"h":5.75,"l":5.505,"n":6779,"o":5.75,"t":"2025-05-21T04:00:00Z","v":897728,"vw":5.579874},{"c":5.5,"h":5.57,"l":5.37,"n":5787,"o":5.5,"t":"2025-05-22T04:00:00Z","v":720446,"vw":5.498984},{"c":5.44,"h":5.5165,"l":5.42,"n":6722,"o":5.43,"t":"2025-05-23T04:00:00Z","v":835909,"vw":5.454286},{"c":5.48,"h":5.535,"l":5.43,"n":6537,"o":5.51,"t":"2025-05-27T04:00:00Z","v":789142,"vw":5.48723},{"c":5.45,"h":5.517,"l":5.425,"n":5943,"o":5.47,"t":"2025-05-28T04:00:00Z","v":617630,"vw":5.475018},{"c":5.54,"h":5.565,"l":5.455,"n":5214,"o":5.49,"t":"2025-05-29T04:00:00Z","v":582757,"vw":5.530356},{"c":5.45,"h":5.51,"l":5.435,"n":5823,"o":5.51,"t":"2025-05-30T04:00:00Z","v":795838,"vw":5.467372},{"c":5.4,"h":5.41,"l":5.35,"n":6443,"o":5.4,"t":"2025-06-02T04:00:00Z","v":1079799,"vw":5.386183},{"c":5.54,"h":5.56,"l":5.36,"n":5873,"o":5.39,"t":"2025-06-03T04:00:00Z","v":679029,"vw":5.497729},{"c":5.56,"h":5.565,"l":5.51,"n":4496,"o":5.53,"t":"2025-06-04T04:00:00Z","v":373920,"vw":5.547274},{"c":5.58,"h":5.65,"l":5.5263,"n":5071,"o":5.56,"t":"2025-06-05T04:00:00Z","v":583715,"vw":5.599073},{"c":5.65,"h":5.6859,"l":5.6,"n":4668,"o":5.65,"t":"2025-06-06T04:00:00Z","v":358653,"vw":5.637103},{"c":5.68,"h":5.76,"l":5.675,"n":4264,"o":5.69,"t":"2025-06-09T04:00:00Z","v":409783,"vw":5.707666},{"c":5.83,"h":5.84,"l":5.67,"n":5851,"o":5.74,"t":"2025-06-10T04:00:00Z","v":602484,"vw":5.806038},{"c":5.77,"h":5.91,"l":5.76,"n":4925,"o":5.88,"t":"2025-06-11T04:00:00Z","v":410229,"vw":5.808078},{"c":5.82,"h":5.85,"l":5.7,"n":4669,"o":5.75,"t":"2025-06-12T04:00:00Z","v":486875,"vw":5.804984},{"c":5.69,"h":5.79,"l":5.67,"n":5434,"o":5.71,"t":"2025-06-13T04:00:00Z","v":672098,"vw":5.729203},{"c":5.64,"h":5.76,"l":5.62,"n":5862,"o":5.72,"t":"2025-06-16T04:00:00Z","v":956134,"vw":5.679796},{"c":5.54,"h":5.645,"l":5.51,"n":5424,"o":5.61,"t":"2025-06-17T04:00:00Z","v":581118,"vw":5.559296},{"c":5.61,"h":5.655,"l":5.51,"n":6376,"o":5.51,"t":"2025-06-18T04:00:00Z","v":1783039,"vw":5.580129},{"c":5.62,"h":5.715,"l":5.61,"n":10272,"o":5.66,"t":"2025-06-20T04:00:00Z","v":2452584,"vw":5.636154},{"c":5.55,"h":5.565,"l":5.4,"n":8160,"o":5.45,"t":"2025-06-23T04:00:00Z","v":1245127,"vw":5.505769},{"c":5.69,"h":5.7,"l":5.545,"n":8159,"o":5.58,"t":"2025-06-24T04:00:00Z","v":1370910,"vw":5.651061},{"c":5.72,"h":5.825,"l":5.61,"n":11403,"o":5.66,"t":"2025-06-25T04:00:00Z","v":1420701,"vw":5.747073},{"c":5.82,"h":5.835,"l":5.7,"n":10376,"o":5.73,"t":"2025-06-26T04:00:00Z","v":1319461,"vw":5.794918},{"c":5.83,"h":5.91,"l":5.78,"n":10408,"o":5.83,"t":"2025-06-27T04:00:00Z","v":2106647,"vw":5.83827},{"c":5.91,"h":5.96,"l":5.78,"n":13735,"o":5.81,"t":"2025-06-30T04:00:00Z","v":1898095,"vw":5.895912},{"c":6.04,"h":6.095,"l":5.85,"n":12030,"o":5.89,"t":"2025-07-01T04:00:00Z","v":1604781,"vw":6.024481},{"c":6.14,"h":6.16,"l":6.0144,"n":7968,"o":6.06,"t":"2025-07-02T04:00:00Z","v":1100424,"vw":6.122598},{"c":6.12,"h":6.1799,"l":6.075,"n":3721,"o":6.12,"t":"2025-07-03T04:00:00Z","v":539359,"vw":6.118246},{"c":6,"h":6.125,"l":5.9811,"n":7291,"o":6.08,"t":"2025-07-07T04:00:00Z","v":869992,"vw":6.022927},{"c":6.01,"h":6.08,"l":5.98,"n":5129,"o":5.99,"t":"2025-07-08T04:00:00Z","v":584577,"vw":6.023902},{"c":6.07,"h":6.08,"l":6.03,"n":4336,"o":6.05,"t":"2025-07-09T04:00:00Z","v":367654,"vw":6.057073},{"c":6.02,"h":6.08,"l":5.89,"n":6519,"o":5.96,"t":"2025-07-10T04:00:00Z","v":1021125,"vw":6.015525},{"c":6.01,"h":6.03,"l":5.95,"n":5205,"o":5.96,"t":"2025-07-11T04:00:00Z","v":730145,"vw":5.995515},{"c":6,"h":6.025,"l":5.965,"n":5017,"o":6,"t":"2025-07-14T04:00:00Z","v":633338,"vw":5.995449},{"c":5.94,"h":6.03,"l":5.94,"n":7554,"o":6,"t":"2025-07-15T04:00:00Z","v":965414,"vw":5.972109},{"c":6.08,"h":6.09,"l":5.94,"n":6285,"o":5.98,"t":"2025-07-16T04:00:00Z","v":934061,"vw":6.024808},{"c":6.08,"h":6.2,"l":6.07,"n":9024,"o":6.09,"t":"2025-07-17T04:00:00Z","v":902252,"vw":6.107567},{"c":6.03,"h":6.13,"l":5.985,"n":7156,"o":6.11,"t":"2025-07-18T04:00:00Z","v":768494,"vw":6.032603},{"c":6.03,"h":6.0892,"l":6,"n":5622,"o":6.06,"t":"2025-07-21T04:00:00Z","v":553558,"vw":6.044964},{"c":6.14,"h":6.165,"l":6.04,"n":6546,"o":6.04,"t":"2025-07-22T04:00:00Z","v":799058,"vw":6.133118},{"c":6.15,"h":6.1858,"l":6.1,"n":5854,"o":6.15,"t":"2025-07-23T04:00:00Z","v":689876,"vw":6.13807},{"c":6.05,"h":6.165,"l":6.04,"n":5529,"o":6.09,"t":"2025-07-24T04:00:00Z","v":708333,"vw":6.102508},{"c":6.04,"h":6.0685,"l":5.965,"n":5907,"o":6.05,"t":"2025-07-25T04:00:00Z","v":685636,"vw":6.012492},{"c":6.01,"h":6.08,"l":5.9911,"n":5690,"o":6.04,"t":"2025-07-28T04:00:00Z","v":655589,"vw":6.015007},{"c":6.07,"h":6.08,"l":5.99,"n":5758,"o":6.04,"t":"2025-07-29T04:00:00Z","v":523723,"vw":6.052136},{"c":5.59,"h":5.975,"l":5.56,"n":20549,"o":5.88,"t":"2025-07-30T04:00:00Z","v":3458452,"vw":5.703338},{"c":5.46,"h":5.65,"l":5.425,"n":15736,"o":5.52,"t":"2025-07-31T04:00:00Z","v":2637944,"vw":5.494656},{"c":5.46,"h":5.54,"l":5.35,"n":11115,"o":5.49,"t":"2025-08-01T04:00:00Z","v":2253103,"vw":5.470729},{"c":5.73,"h":5.735,"l":5.5,"n":8535,"o":5.5,"t":"2025-08-04T04:00:00Z","v":1361247,"vw":5.685032},{"c":5.68,"h":5.7481,"l":5.605,"n":6915,"o":5.69,"t":"2025-08-05T04:00:00Z","v":1062338,"vw":5.681858},{"c":5.65,"h":5.705,"l":5.6,"n":7644,"o":5.67,"t":"2025-08-06T04:00:00Z","v":1075146,"vw":5.636712},{"c":5.72,"h":5.805,"l":5.675,"n":7483,"o":5.7,"t":"2025-08-07T04:00:00Z","v":1424322,"vw":5.730031},{"c":5.74,"h":5.8389,"l":5.72,"n":6833,"o":5.76,"t":"2025-08-08T04:00:00Z","v":1770411,"vw":5.755844},{"c":5.76,"h":5.8291,"l":5.73,"n":6921,"o":5.74,"t":"2025-08-11T04:00:00Z","v":1186762,"vw":5.781638},{"c":5.87,"h":5.94,"l":5.78,"n":8850,"o":5.78,"t":"2025-08-12T04:00:00Z","v":1891409,"vw":5.87774},{"c":6.05,"h":6.05,"l":5.87,"n":8074,"o":5.88,"t":"2025-08-13T04:00:00Z","v":1137049,"vw":5.974354},{"c":6.05,"h":6.05,"l":5.9301,"n":6275,"o":5.96,"t":"2025-08-14T04:00:00Z","v":851476,"vw":6.019194},{"c":5.93,"h":6.076,"l":5.93,"n":5860,"o":6.05,"t":"2025-08-15T04:00:00Z","v":1087494,"vw":5.959075},{"c":5.88,"h":5.93,"l":5.86,"n":6013,"o":5.93,"t":"2025-08-18T04:00:00Z","v":676035,"vw":5.895126},{"c":5.98,"h":6.02,"l":5.885,"n":8035,"o":5.89,"t":"2025-08-19T04:00:00Z","v":1241577,"vw":5.974174},{"c":6.05,"h":6.0854,"l":5.99,"n":6308,"o":5.99,"t":"2025-08-20T04:00:00Z","v":1067720,"vw":6.047102},{"c":5.87,"h":6.02,"l":5.86,"n":6661,"o":5.99,"t":"2025-08-21T04:00:00Z","v":786630,"vw":5.915898},{"c":6.11,"h":6.16,"l":5.93,"n":8599,"o":5.95,"t":"2025-08-22T04:00:00Z","v":1087240,"vw":6.102998},{"c":5.99,"h":6.1,"l":5.985,"n":7466,"o":6.04,"t":"2025-08-25T04:00:00Z","v":820300,"vw":6.015148},{"c":6.03,"h":6.04,"l":5.95,"n":5589,"o":5.95,"t":"2025-08-26T04:00:00Z","v":694644,"vw":6.019782},{"c":6,"h":6.0665,"l":5.99,"n":6326,"o":6.02,"t":"2025-08-27T04:00:00Z","v":783158,"vw":6.011686},{"c":6.02,"h":6.04,"l":5.97,"n":6047,"o":6.04,"t":"2025-08-28T04:00:00Z","v":765472,"vw":6.018896},{"c":6.12,"h":6.12,"l":6.0224,"n":6370,"o":6.04,"t":"2025-08-29T04:00:00Z","v":819011,"vw":6.080985},{"c":5.98,"h":6.0693,"l":5.935,"n":7929,"o":6.01,"t":"2025-09-02T04:00:00Z","v":982317,"vw":5.986513},{"c":6.14,"h":6.15,"l":5.97,"n":7629,"o":5.98,"t":"2025-09-03T04:00:00Z","v":942642,"vw":6.091818},{"c":6.27,"h":6.28,"l":6.155,"n":6751,"o":6.17,"t":"2025-09-04T04:00:00Z","v":755792,"vw":6.225074},{"c":6.37,"h":6.47,"l":6.315,"n":9496,"o":6.34,"t":"2025-09-05T04:00:00Z","v":1175590,"vw":6.379953},{"c":6.3,"h":6.37,"l":6.25,"n":9944,"o":6.34,"t":"2025-09-08T04:00:00Z","v":972763,"vw":6.310808},{"c":6.2,"h":6.2999,"l":6.18,"n":6767,"o":6.25,"t":"2025-09-09T04:00:00Z","v":615490,"vw":6.212377},{"c":6.2,"h":6.25,"l":6.13,"n":6749,"o":6.21,"t":"2025-09-10T04:00:00Z","v":666143,"vw":6.180259},{"c":6.21,"h":6.28,"l":6.165,"n":7185,"o":6.21,"t":"2025-09-11T04:00:00Z","v":997780,"vw":6.21574},{"c":6.22,"h":6.25,"l":6.135,"n":5994,"o":6.17,"t":"2025-09-12T04:00:00Z","v":792713,"vw":6.211537},{"c":6.14,"h":6.3,"l":6.12,"n":6908,"o":6.3,"t":"2025-09-15T04:00:00Z","v":756654,"vw":6.159628},{"c":6.04,"h":6.18,"l":6.02,"n":6307,"o":6.14,"t":"2025-09-16T04:00:00Z","v":867778,"vw":6.060558},{"c":6.03,"h":6.205,"l":6.02,"n":7548,"o":6.03,"t":"2025-09-17T04:00:00Z","v":961270,"vw":6.081134},{"c":6.07,"h":6.145,"l":6,"n":5691,"o":6.04,"t":"2025-09-18T04:00:00Z","v":785966,"vw":6.085172},{"c":6.02,"h":6.1378,"l":6,"n":7113,"o":6.09,"t":"2025-09-19T04:00:00Z","v":2856046,"vw":6.033343},{"c":5.88,"h":6.02,"l":5.875,"n":8886,"o":6.01,"t":"2025-09-22T04:00:00Z","v":1621987,"vw":5.925068},{"c":5.8,"h":5.83,"l":5.68,"n":9848,"o":5.7,"t":"2025-09-23T04:00:00Z","v":1552390,"vw":5.783311},{"c":5.86,"h":5.875,"l":5.75,"n":7871,"o":5.77,"t":"2025-09-24T04:00:00Z","v":863966,"vw":5.837796},{"c":5.8,"h":5.85,"l":5.77,"n":7045,"o":5.85,"t":"2025-09-25T04:00:00Z","v":792924,"vw":5.801006},{"c":5.75,"h":5.85,"l":5.725,"n":7123,"o":5.82,"t":"2025-09-26T04:00:00Z","v":985232,"vw":5.775906},{"c":5.76,"h":5.82,"l":5.66,"n":8521,"o":5.75,"t":"2025-09-29T04:00:00Z","v":1209943,"vw":5.750278},{"c":5.79,"h":5.815,"l":5.69,"n":9129,"o":5.74,"t":"2025-09-30T04:00:00Z","v":1412173,"vw":5.762176},{"c":5.89,"h":5.93,"l":5.785,"n":6827,"o":5.81,"t":"2025-10-01T04:00:00Z","v":972637,"vw":5.865326},{"c":5.84,"h":5.935,"l":5.79,"n":5628,"o":5.88,"t":"2025-10-02T04:00:00Z","v":686524,"vw":5.83593},{"c":5.91,"h":6.005,"l":5.85,"n":6825,"o":5.85,"t":"2025-10-03T04:00:00Z","v":945677,"vw":5.924509},{"c":5.79,"h":5.91,"l":5.775,"n":6816,"o":5.91,"t":"2025-10-06T04:00:00Z","v":784961,"vw":5.819776},{"c":5.75,"h":5.82,"l":5.73,"n":6661,"o":5.79,"t":"2025-10-07T04:00:00Z","v":649135,"vw":5.771709},{"c":5.8,"h":5.825,"l":5.7735,"n":5423,"o":5.78,"t":"2025-10-08T04:00:00Z","v":468789,"vw":5.795363},{"c":5.59,"h":5.82,"l":5.58,"n":7148,"o":5.8,"t":"2025-10-09T04:00:00Z","v":1042318,"vw":5.676692},{"c":5.55,"h":5.67,"l":5.525,"n":6975,"o":5.62,"t":"2025-10-10T04:00:00Z","v":847523,"vw":5.577524},{"c":5.63,"h":5.66,"l":5.55,"n":5001,"o":5.59,"t":"2025-10-13T04:00:00Z","v":558404,"vw":5.601011},{"c":5.71,"h":5.735,"l":5.58,"n":4869,"o":5.61,"t":"2025-10-14T04:00:00Z","v":556106,"vw":5.683024},{"c":5.68,"h":5.78,"l":5.68,"n":5744,"o":5.73,"t":"2025-10-15T04:00:00Z","v":698047,"vw":5.714248},{"c":5.49,"h":5.7,"l":5.48,"n":7356,"o":5.67,"t":"2025-10-16T04:00:00Z","v":1008364,"vw":5.548455},{"c":5.49,"h":5.51,"l":5.44,"n":5655,"o":5.48,"t":"2025-10-17T04:00:00Z","v":747714,"vw":5.480482},{"c":5.61,"h":5.63,"l":5.51,"n":4505,"o":5.56,"t":"2025-10-20T04:00:00Z","v":604971,"vw":5.588673},{"c":5.58,"h":5.6163,"l":5.55,"n":5088,"o":5.6,"t":"2025-10-21T04:00:00Z","v":665412,"vw":5.577704},{"c":5.69,"h":5.7,"l":5.59,"n":5565,"o":5.59,"t":"2025-10-22T04:00:00Z","v":626481,"vw":5.667288},{"c":5.65,"h":5.78,"l":5.63,"n":9106,"o":5.69,"t":"2025-10-23T04:00:00Z","v":993399,"vw":5.671025},{"c":5.64,"h":5.72,"l":5.6,"n":7935,"o":5.66,"t":"2025-10-24T04:00:00Z","v":779462,"vw":5.644423},{"c":5.62,"h":5.67,"l":5.6,"n":6269,"o":5.6,"t":"2025-10-27T04:00:00Z","v":846650,"vw":5.620854},{"c":5.6,"h":5.67,"l":5.555,"n":8073,"o":5.6,"t":"2025-10-28T04:00:00Z","v":1064387,"vw":5.595079},{"c":5.49,"h":5.64,"l":5.46,"n":10306,"o":5.59,"t":"2025-10-29T04:00:00Z","v":1464441,"vw":5.541192},{"c":5.34,"h":5.77,"l":5.12,"n":20765,"o":5.77,"t":"2025-10-30T04:00:00Z","v":2821373,"vw":5.334423},{"c":5.31,"h":5.34,"l":5.14,"n":12457,"o":5.31,"t":"2025-10-31T04:00:00Z","v":1841159,"vw":5.248049},{"c":5.13,"h":5.27,"l":5.07,"n":13539,"o":5.27,"t":"2025-11-03T05:00:00Z","v":2161291,"vw":5.138463},{"c":5.25,"h":5.26,"l":5.08,"n":9390,"o":5.1,"t":"2025-11-04T05:00:00Z","v":1495900,"vw":5.201133},{"c":5.25,"h":5.27,"l":5.19,"n":6329,"o":5.24,"t":"2025-11-05T05:00:00Z","v":821503,"vw":5.229712},{"c":5.12,"h":5.27,"l":5.11,"n":8468,"o":5.27,"t":"2025-11-06T05:00:00Z","v":1326344,"vw":5.159219},{"c":5.18,"h":5.2,"l":5.125,"n":7900,"o":5.13,"t":"2025-11-07T05:00:00Z","v":1025570,"vw":5.164602},{"c":5.24,"h":5.25,"l":5.12,"n":9379,"o":5.18,"t":"2025-11-10T05:00:00Z","v":1262819,"vw":5.209592},{"c":5.34,"h":5.365,"l":5.21,"n":9395,"o":5.25,"t":"2025-11-11T05:00:00Z","v":1453936,"vw":5.289528},{"c":5.24,"h":5.385,"l":5.24,"n":7139,"o":5.37,"t":"2025-11-12T05:00:00Z","v":740860,"vw":5.278187},{"c":5.2,"h":5.27,"l":5.145,"n":7728,"o":5.21,"t":"2025-11-13T05:00:00Z","v":880687,"vw":5.20451},{"c":5.15,"h":5.2,"l":5.0718,"n":6319,"o":5.2,"t":"2025-11-14T05:00:00Z","v":725488,"vw":5.12575},{"c":5.03,"h":5.145,"l":5.0213,"n":6096,"o":5.14,"t":"2025-11-17T05:00:00Z","v":812692,"vw":5.068807},{"c":5.07,"h":5.07,"l":5.005,"n":5901,"o":5.05,"t":"2025-11-18T05:00:00Z","v":803566,"vw":5.049861},{"c":5.08,"h":5.14,"l":5.05,"n":23115,"o":5.05,"t":"2025-11-19T05:00:00Z","v":1109468,"vw":5.092736},{"c":5.01,"h":5.15,"l":5,"n":6070,"o":5.13,"t":"2025-11-20T05:00:00Z","v":851214,"vw":5.049107},{"c":5.11,"h":5.175,"l":5.03,"n":6611,"o":5.06,"t":"2025-11-21T05:00:00Z","v":1697697,"vw":5.107828},{"c":5.13,"h":5.15,"l":5.06,"n":6838,"o":5.09,"t":"2025-11-24T05:00:00Z","v":1176060,"vw":5.112587},{"c":5.39,"h":5.4,"l":5.14,"n":8106,"o":5.14,"t":"2025-11-25T05:00:00Z","v":1258817,"vw":5.320533},{"c":5.47,"h":5.59,"l":5.35,"n":9270,"o":5.38,"t":"2025-11-26T05:00:00Z","v":1627291,"vw":5.479147},{"c":5.51,"h":5.5295,"l":5.45,"n":4103,"o":5.51,"t":"2025-11-28T05:00:00Z","v":539668,"vw":5.493608},{"c":5.58,"h":5.58,"l":5.44,"n":7318,"o":5.44,"t":"2025-12-01T05:00:00Z","v":1381278,"vw":5.511478},{"c":5.54,"h":5.62,"l":5.54,"n":8583,"o":5.56,"t":"2025-12-02T05:00:00Z","v":916245,"vw":5.56432},{"c":5.66,"h":5.68,"l":5.56,"n":7229,"o":5.57,"t":"2025-12-03T05:00:00Z","v":903542,"vw":5.636046},{"c":5.61,"h":5.665,"l":5.57,"n":10462,"o":5.65,"t":"2025-12-04T05:00:00Z","v":1064654,"vw":5.607154},{"c":5.65,"h":5.695,"l":5.605,"n":6975,"o":5.63,"t":"2025-12-05T05:00:00Z","v":700659,"vw":5.660093},{"c":5.51,"h":5.68,"l":5.5,"n":8577,"o":5.68,"t":"2025-12-08T05:00:00Z","v":1035502,"vw":5.544766},{"c":5.5,"h":5.54,"l":5.45,"n":13405,"o":5.5,"t":"2025-12-09T05:00:00Z","v":1213549,"vw":5.500018},{"c":5.59,"h":5.6256,"l":5.4825,"n":8244,"o":5.49,"t":"2025-12-10T05:00:00Z","v":1230987,"vw":5.580996},{"c":5.63,"h":5.64,"l":5.58,"n":10638,"o":5.62,"t":"2025-12-11T05:00:00Z","v":1364038,"vw":5.616322},{"c":5.6,"h":5.6699,"l":5.575,"n":10424,"o":5.65,"t":"2025-12-12T05:00:00Z","v":1483266,"vw":5.609137},{"c":5.62,"h":5.675,"l":5.575,"n":13138,"o":5.65,"t":"2025-12-15T05:00:00Z","v":2003845,"vw":5.620608},{"c":5.63,"h":5.66,"l":5.58,"n":9395,"o":5.63,"t":"2025-12-16T05:00:00Z","v":1819858,"vw":5.629433},{"c":5.63,"h":5.7686,"l":5.6141,"n":10064,"o":5.64,"t":"2025-12-17T05:00:00Z","v":2235036,"vw":5.665232},{"c":5.81,"h":5.8483,"l":5.66,"n":11586,"o":5.66,"t":"2025-12-18T05:00:00Z","v":2296965,"vw":5.805306},{"c":5.79,"h":5.915,"l":5.75,"n":10750,"o":5.82,"t":"2025-12-19T05:00:00Z","v":6561961,"vw":5.79501},{"c":5.73,"h":5.82,"l":5.72,"n":10076,"o":5.8,"t":"2025-12-22T05:00:00Z","v":1565495,"vw":5.770144},{"c":5.49,"h":5.57,"l":5.39,"n":9743,"o":5.56,"t":"2025-12-23T05:00:00Z","v":2182648,"vw":5.470157},{"c":5.55,"h":5.56,"l":5.46,"n":4626,"o":5.5,"t":"2025-12-24T05:00:00Z","v":678956,"vw":5.528718},{"c":5.53,"h":5.59,"l":5.4933,"n":7828,"o":5.55,"t":"2025-12-26T05:00:00Z","v":1183543,"vw":5.534099},{"c":5.5,"h":5.6,"l":5.5,"n":9771,"o":5.53,"t":"2025-12-29T05:00:00Z","v":1391516,"vw":5.523441},{"c":5.53,"h":5.61,"l":5.48,"n":8877,"o":5.48,"t":"2025-12-30T05:00:00Z","v":1346484,"vw":5.555497},{"c":5.53,"h":5.59,"l":5.51,"n":8509,"o":5.51,"t":"2025-12-31T05:00:00Z","v":2205132,"vw":5.543398},{"c":5.65,"h":5.685,"l":5.49,"n":7093,"o":5.55,"t":"2026-01-02T05:00:00Z","v":1233720,"vw":5.598446},{"c":5.59,"h":5.655,"l":5.52,"n":8013,"o":5.64,"t":"2026-01-05T05:00:00Z","v":1725529,"vw":5.590371},{"c":5.51,"h":5.61,"l":5.47,"n":6470,"o":5.57,"t":"2026-01-06T05:00:00Z","v":855175,"vw":5.519787},{"c":5.36,"h":5.55,"l":5.35,"n":9236,"o":5.52,"t":"2026-01-07T05:00:00Z","v":1675781,"vw":5.401438},{"c":5.52,"h":5.57,"l":5.32,"n":9399,"o":5.32,"t":"2026-01-08T05:00:00Z","v":1710062,"vw":5.51416},{"c":5.7,"h":5.74,"l":5.55,"n":15199,"o":5.55,"t":"2026-01-09T05:00:00Z","v":4392030,"vw":5.685063},{"c":5.65,"h":5.7,"l":5.6,"n":8387,"o":5.7,"t":"2026-01-12T05:00:00Z","v":1159025,"vw":5.652466},{"c":5.68,"h":5.71,"l":5.58,"n":6750,"o":5.64,"t":"2026-01-13T05:00:00Z","v":991374,"vw":5.646751},{"c":5.65,"h":5.68,"l":5.5745,"n":8700,"o":5.65,"t":"2026-01-14T05:00:00Z","v":1206116,"vw":5.643412},{"c":5.8,"h":5.82,"l":5.6108,"n":9279,"o":5.68,"t":"2026-01-15T05:00:00Z","v":1442715,"vw":5.752324},{"c":5.96,"h":6,"l":5.77,"n":7270,"o":5.77,"t":"2026-01-16T05:00:00Z","v":1084956,"vw":5.926437},{"c":5.74,"h":5.86,"l":5.72,"n":8269,"o":5.86,"t":"2026-01-20T05:00:00Z","v":1015369,"vw":5.765728},{"c":5.7,"h":5.77,"l":5.625,"n":8875,"o":5.75,"t":"2026-01-21T05:00:00Z","v":992270,"vw":5.682419},{"c":5.63,"h":5.81,"l":5.63,"n":7818,"o":5.7,"t":"2026-01-22T05:00:00Z","v":951044,"vw":5.69572},{"c":5.82,"h":5.8675,"l":5.715,"n":8286,"o":5.85,"t":"2026-01-23T05:00:00Z","v":1185017,"vw":5.816208},{"c":5.78,"h":5.8259,"l":5.655,"n":7599,"o":5.79,"t":"2026-01-26T05:00:00Z","v":1055166,"vw":5.745844},{"c":5.92,"h":5.95,"l":5.77,"n":7649,"o":5.8,"t":"2026-01-27T05:00:00Z","v":1032746,"vw":5.893887},{"c":5.86,"h":5.98,"l":5.83,"n":9225,"o":5.9,"t":"2026-01-28T05:00:00Z","v":1085815,"vw":5.881595},{"c":5.87,"h":5.96,"l":5.8,"n":9811,"o":5.92,"t":"2026-01-29T05:00:00Z","v":1217430,"vw":5.86741},{"c":5.48,"h":5.82,"l":5.42,"n":12298,"o":5.8,"t":"2026-01-30T05:00:00Z","v":2062092,"vw":5.497478},{"c":5.44,"h":5.565,"l":5.41,"n":10863,"o":5.48,"t":"2026-02-02T05:00:00Z","v":1204034,"vw":5.484077},{"c":5.47,"h":5.565,"l":5.385,"n":11158,"o":5.46,"t":"2026-02-03T05:00:00Z","v":1220598,"vw":5.461559},{"c":5.63,"h":5.63,"l":5.47,"n":11058,"o":5.49,"t":"2026-02-04T05:00:00Z","v":1301780,"vw":5.573431},{"c":5.56,"h":5.635,"l":5.505,"n":10137,"o":5.61,"t":"2026-02-05T05:00:00Z","v":979862,"vw":5.557589},{"c":5.66,"h":5.705,"l":5.53,"n":9491,"o":5.59,"t":"2026-02-06T05:00:00Z","v":1383667,"vw":5.63762},{"c":5.48,"h":5.6,"l":5.385,"n":9768,"o":5.58,"t":"2026-02-09T05:00:00Z","v":1171537,"vw":5.486335},{"c":5.62,"h":5.62,"l":5.49,"n":7292,"o":5.53,"t":"2026-02-10T05:00:00Z","v":958146,"vw":5.581226},{"c":5.54,"h":5.685,"l":5.525,"n":10574,"o":5.64,"t":"2026-02-11T05:00:00Z","v":1124769,"vw":5.568546},{"c":6.68,"h":6.97,"l":6.05,"n":40512,"o":6.15,"t":"2026-02-12T05:00:00Z","v":7764284,"vw":6.733682},{"c":6.59,"h":6.75,"l":6.47,"n":14606,"o":6.65,"t":"2026-02-13T05:00:00Z","v":1783484,"vw":6.627512},{"c":6.49,"h":6.57,"l":6.39,"n":15261,"o":6.57,"t":"2026-02-17T05:00:00Z","v":2325082,"vw":6.487345},{"c":6.44,"h":6.55,"l":6.41,"n":14367,"o":6.55,"t":"2026-02-18T05:00:00Z","v":2266596,"vw":6.456689},{"c":6.26,"h":6.44,"l":6.205,"n":14036,"o":6.43,"t":"2026-02-19T05:00:00Z","v":2361319,"vw":6.278374},{"c":6.16,"h":6.32,"l":6.14,"n":13655,"o":6.28,"t":"2026-02-20T05:00:00Z","v":2053328,"vw":6.190207},{"c":5.99,"h":6.27,"l":5.98,"n":13930,"o":6.18,"t":"2026-02-23T05:00:00Z","v":2285972,"vw":6.045179},{"c":5.98,"h":6.07,"l":5.91,"n":9936,"o":6.03,"t":"2026-02-24T05:00:00Z","v":1165436,"vw":5.980318},{"c":5.93,"h":6,"l":5.865,"n":7782,"o":6,"t":"2026-02-25T05:00:00Z","v":1264275,"vw":5.925131},{"c":6.02,"h":6.065,"l":5.89,"n":8265,"o":5.93,"t":"2026-02-26T05:00:00Z","v":1106583,"vw":6.006553},{"c":6.05,"h":6.17,"l":5.9606,"n":10905,"o":5.99,"t":"2026-02-27T05:00:00Z","v":2040617,"vw":6.089909},{"c":6.09,"h":6.17,"l":5.83,"n":13420,"o":5.86,"t":"2026-03-02T05:00:00Z","v":1976407,"vw":6.048304},{"c":6,"h":6.0999,"l":5.9146,"n":14362,"o":5.93,"t":"2026-03-03T05:00:00Z","v":1398699,"vw":6.008372},{"c":6.12,"h":6.24,"l":5.969,"n":14841,"o":6.04,"t":"2026-03-04T05:00:00Z","v":3388028,"vw":6.15502},{"c":6.06,"h":6.145,"l":5.98,"n":9473,"o":6.06,"t":"2026-03-05T05:00:00Z","v":926761,"vw":6.065121},{"c":6.01,"h":6.01,"l":5.83,"n":11887,"o":6,"t":"2026-03-06T05:00:00Z","v":1508118,"vw":5.976979},{"c":5.99,"h":6.01,"l":5.715,"n":12923,"o":5.89,"t":"2026-03-09T04:00:00Z","v":1764895,"vw":5.896582},{"c":6.1,"h":6.155,"l":5.96,"n":11508,"o":5.98,"t":"2026-03-10T04:00:00Z","v":1362465,"vw":6.081422},{"c":6.04,"h":6.12,"l":5.935,"n":9282,"o":6.1,"t":"2026-03-11T04:00:00Z","v":977983,"vw":6.013238},{"c":5.91,"h":6.005,"l":5.875,"n":15510,"o":5.97,"t":"2026-03-12T04:00:00Z","v":1484410,"vw":5.926621},{"c":5.83,"h":6.03,"l":5.8,"n":14079,"o":6,"t":"2026-03-13T04:00:00Z","v":1100406,"vw":5.845066},{"c":5.82,"h":5.95,"l":5.785,"n":10554,"o":5.9,"t":"2026-03-16T04:00:00Z","v":1112903,"vw":5.834106},{"c":5.88,"h":5.96,"l":5.85,"n":11217,"o":5.87,"t":"2026-03-17T04:00:00Z","v":1299886,"vw":5.894759},{"c":5.85,"h":5.955,"l":5.82,"n":13144,"o":5.86,"t":"2026-03-18T04:00:00Z","v":1720543,"vw":5.862611},{"c":5.87,"h":5.925,"l":5.7799,"n":10376,"o":5.81,"t":"2026-03-19T04:00:00Z","v":1887785,"vw":5.855401},{"c":5.35,"h":5.89,"l":5.35,"n":18673,"o":5.88,"t":"2026-03-20T04:00:00Z","v":5861008,"vw":5.429165},{"c":5.49,"h":5.565,"l":5.37,"n":18197,"o":5.48,"t":"2026-03-23T04:00:00Z","v":3321979,"vw":5.493284},{"c":5.29,"h":5.375,"l":5.185,"n":10914,"o":5.24,"t":"2026-03-24T04:00:00Z","v":2125554,"vw":5.295796},{"c":5.46,"h":5.47,"l":5.34,"n":11085,"o":5.36,"t":"2026-03-25T04:00:00Z","v":1229562,"vw":5.427364},{"c":5.36,"h":5.465,"l":5.35,"n":10149,"o":5.42,"t":"2026-03-26T04:00:00Z","v":1075391,"vw":5.384808},{"c":5.29,"h":5.36,"l":5.24,"n":8031,"o":5.32,"t":"2026-03-27T04:00:00Z","v":1153082,"vw":5.288557},{"c":5.38,"h":5.48,"l":5.34,"n":8448,"o":5.35,"t":"2026-03-30T04:00:00Z","v":1309448,"vw":5.398417},{"c":5.61,"h":5.62,"l":5.41,"n":10872,"o":5.46,"t":"2026-03-31T04:00:00Z","v":1750848,"vw":5.560324},{"c":5.64,"h":5.7,"l":5.6,"n":8699,"o":5.7,"t":"2026-04-01T04:00:00Z","v":858238,"vw":5.649356},{"c":5.66,"h":5.66,"l":5.42,"n":7726,"o":5.44,"t":"2026-04-02T04:00:00Z","v":826533,"vw":5.597597},{"c":5.72,"h":5.745,"l":5.62,"n":8317,"o":5.65,"t":"2026-04-06T04:00:00Z","v":817350,"vw":5.703571},{"c":5.69,"h":5.75,"l":5.64,"n":8156,"o":5.7,"t":"2026-04-07T04:00:00Z","v":948687,"vw":5.691549},{"c":5.86,"h":5.94,"l":5.791,"n":16225,"o":5.9,"t":"2026-04-08T04:00:00Z","v":2876470,"vw":5.871565},{"c":5.91,"h":5.985,"l":5.825,"n":8872,"o":5.83,"t":"2026-04-09T04:00:00Z","v":1177208,"vw":5.912886},{"c":5.93,"h":5.95,"l":5.85,"n":7745,"o":5.93,"t":"2026-04-10T04:00:00Z","v":659401,"vw":5.902904},{"c":5.97,"h":5.97,"l":5.845,"n":6623,"o":5.9,"t":"2026-04-13T04:00:00Z","v":611205,"vw":5.926621},{"c":6.05,"h":6.05,"l":5.96,"n":6531,"o":5.98,"t":"2026-04-14T04:00:00Z","v":1001471,"vw":6.014158},{"c":6.06,"h":6.105,"l":5.995,"n":8743,"o":6.03,"t":"2026-04-15T04:00:00Z","v":2946505,"vw":6.041755},{"c":5.92,"h":6.09,"l":5.89,"n":8185,"o":6.02,"t":"2026-04-16T04:00:00Z","v":1282278,"vw":5.954383},{"c":6,"h":6.12,"l":5.97,"n":9084,"o":6,"t":"2026-04-17T04:00:00Z","v":1324241,"vw":6.03737},{"c":5.96,"h":5.96,"l":5.87,"n":8377,"o":5.96,"t":"2026-04-20T04:00:00Z","v":1210760,"vw":5.927268},{"c":5.78,"h":5.995,"l":5.77,"n":11629,"o":5.95,"t":"2026-04-21T04:00:00Z","v":1549960,"vw":5.84608},{"c":5.84,"h":5.91,"l":5.78,"n":7807,"o":5.82,"t":"2026-04-22T04:00:00Z","v":1077890,"vw":5.847513},{"c":5.7,"h":5.9,"l":5.675,"n":9379,"o":5.9,"t":"2026-04-23T04:00:00Z","v":1217907,"vw":5.719094},{"c":5.71,"h":5.75,"l":5.67,"n":8971,"o":5.72,"t":"2026-04-24T04:00:00Z","v":1156163,"vw":5.716343},{"c":5.75,"h":5.795,"l":5.71,"n":9432,"o":5.73,"t":"2026-04-27T04:00:00Z","v":1119418,"vw":5.746147},{"c":5.75,"h":5.8,"l":5.695,"n":8764,"o":5.78,"t":"2026-04-28T04:00:00Z","v":988023,"vw":5.746171},{"c":5.61,"h":5.74,"l":5.59,"n":10352,"o":5.7,"t":"2026-04-29T04:00:00Z","v":1517660,"vw":5.620844},{"c":5.56,"h":5.85,"l":5.54,"n":14883,"o":5.7,"t":"2026-04-30T04:00:00Z","v":2014532,"vw":5.651152},{"c":5.73,"h":5.765,"l":5.55,"n":12650,"o":5.59,"t":"2026-05-01T04:00:00Z","v":1563592,"vw":5.706711},{"c":5.6,"h":5.725,"l":5.59,"n":9807,"o":5.67,"t":"2026-05-04T04:00:00Z","v":1048617,"vw":5.635647},{"c":5.57,"h":5.65,"l":5.56,"n":8275,"o":5.61,"t":"2026-05-05T04:00:00Z","v":993941,"vw":5.596565},{"c":5.57,"h":5.65,"l":5.5,"n":9705,"o":5.65,"t":"2026-05-06T04:00:00Z","v":1113331,"vw":5.549838},{"c":5.58,"h":5.6,"l":5.495,"n":7617,"o":5.56,"t":"2026-05-07T04:00:00Z","v":906138,"vw":5.558154},{"c":5.57,"h":5.62,"l":5.54,"n":6592,"o":5.62,"t":"2026-05-08T04:00:00Z","v":865586,"vw":5.576777},{"c":5.33,"h":5.57,"l":5.3,"n":11917,"o":5.54,"t":"2026-05-11T04:00:00Z","v":1592163,"vw":5.395556},{"c":5.31,"h":5.38,"l":5.225,"n":9934,"o":5.32,"t":"2026-05-12T04:00:00Z","v":1270967,"vw":5.306904},{"c":5.24,"h":5.3,"l":5.22,"n":8189,"o":5.27,"t":"2026-05-13T04:00:00Z","v":848114,"vw":5.25603},{"c":5.26,"h":5.385,"l":5.25,"n":9264,"o":5.28,"t":"2026-05-14T04:00:00Z","v":865902,"vw":5.311073},{"c":5.18,"h":5.24,"l":5.165,"n":8487,"o":5.23,"t":"2026-05-15T04:00:00Z","v":851417,"vw":5.203606},{"c":5.25,"h":5.3494,"l":5.22,"n":7725,"o":5.25,"t":"2026-05-18T04:00:00Z","v":899992,"vw":5.272657},{"c":5.24,"h":5.28,"l":5.1809,"n":11212,"o":5.24,"t":"2026-05-19T04:00:00Z","v":1070227,"vw":5.249056},{"c":5.29,"h":5.355,"l":5.175,"n":10537,"o":5.23,"t":"2026-05-20T04:00:00Z","v":1111764,"vw":5.289477},{"c":5.29,"h":5.345,"l":5.1901,"n":6838,"o":5.25,"t":"2026-05-21T04:00:00Z","v":1004002,"vw":5.283735},{"c":5.28,"h":5.34,"l":5.225,"n":7631,"o":5.34,"t":"2026-05-22T04:00:00Z","v":856959,"vw":5.273207},{"c":5.31,"h":5.32,"l":5.23,"n":7058,"o":5.29,"t":"2026-05-26T04:00:00Z","v":786072,"vw":5.284721},{"c":5.34,"h":5.395,"l":5.31,"n":7530,"o":5.32,"t":"2026-05-27T04:00:00Z","v":763975,"vw":5.337789},{"c":5.36,"h":5.41,"l":5.32,"n":9642,"o":5.32,"t":"2026-05-28T04:00:00Z","v":918700,"vw":5.378941},{"c":5.42,"h":5.43,"l":5.3395,"n":10391,"o":5.34,"t":"2026-05-29T04:00:00Z","v":1127558,"vw":5.401237},{"c":5.32,"h":5.4186,"l":5.28,"n":9915,"o":5.4,"t":"2026-06-01T04:00:00Z","v":1018043,"vw":5.339322},{"c":5.37,"h":5.39,"l":5.29,"n":8628,"o":5.29,"t":"2026-06-02T04:00:00Z","v":1016706,"vw":5.357654},{"c":5.22,"h":5.335,"l":5.2,"n":9483,"o":5.33,"t":"2026-06-03T04:00:00Z","v":1033109,"vw":5.245259},{"c":5.33,"h":5.35,"l":5.275,"n":7597,"o":5.29,"t":"2026-06-04T04:00:00Z","v":839263,"vw":5.321167},{"c":5.33,"h":5.375,"l":5.285,"n":6108,"o":5.3,"t":"2026-06-05T04:00:00Z","v":702606,"vw":5.321373},{"c":5.09,"h":5.35,"l":5.07,"n":13899,"o":5.33,"t":"2026-06-08T04:00:00Z","v":1668878,"vw":5.149825},{"c":5.19,"h":5.22,"l":5.07,"n":9491,"o":5.09,"t":"2026-06-09T04:00:00Z","v":1191775,"vw":5.171407},{"c":5.11,"h":5.23,"l":5.1,"n":7402,"o":5.23,"t":"2026-06-10T04:00:00Z","v":1065835,"vw":5.146216},{"c":5.18,"h":5.205,"l":5.07,"n":11096,"o":5.13,"t":"2026-06-11T04:00:00Z","v":1508439,"vw":5.15489},{"c":5.25,"h":5.285,"l":5.16,"n":8296,"o":5.19,"t":"2026-06-12T04:00:00Z","v":971299,"vw":5.247623},{"c":5.23,"h":5.375,"l":5.2029,"n":9002,"o":5.3,"t":"2026-06-15T04:00:00Z","v":1247258,"vw":5.265514},{"c":5.27,"h":5.36,"l":5.27,"n":7627,"o":5.27,"t":"2026-06-16T04:00:00Z","v":1112820,"vw":5.28768},{"c":5.13,"h":5.345,"l":5.1,"n":14952,"o":5.22,"t":"2026-06-17T04:00:00Z","v":2343703,"vw":5.239884},{"c":5.16,"h":5.19,"l":5.11,"n":10892,"o":5.17,"t":"2026-06-18T04:00:00Z","v":2872024,"vw":5.153196},{"c":4.98,"h":5.17,"l":4.89,"n":14009,"o":5.17,"t":"2026-06-22T04:00:00Z","v":2939755,"vw":4.981888},{"c":4.81,"h":4.8856,"l":4.79,"n":12731,"o":4.82,"t":"2026-06-23T04:00:00Z","v":2137062,"vw":4.825469},{"c":4.81,"h":4.91,"l":4.8,"n":11848,"o":4.83,"t":"2026-06-24T04:00:00Z","v":1912950,"vw":4.847554},{"c":4.73,"h":4.88,"l":4.71,"n":12546,"o":4.86,"t":"2026-06-25T04:00:00Z","v":2184580,"vw":4.7839},{"c":4.81,"h":4.81,"l":4.67,"n":12063,"o":4.74,"t":"2026-06-26T04:00:00Z","v":3393461,"vw":4.771321},{"c":4.87,"h":4.91,"l":4.75,"n":19444,"o":4.8,"t":"2026-06-29T04:00:00Z","v":4097396,"vw":4.850472},{"c":4.74,"h":4.97,"l":4.73,"n":15891,"o":4.86,"t":"2026-06-30T04:00:00Z","v":4505765,"vw":4.851125},{"c":4.67,"h":4.77,"l":4.65,"n":12307,"o":4.7,"t":"2026-07-01T04:00:00Z","v":2596980,"vw":4.702601},{"c":4.48,"h":4.72,"l":4.43,"n":14601,"o":4.7,"t":"2026-07-02T04:00:00Z","v":2958031,"vw":4.561759},{"c":4.55,"h":4.56,"l":4.19,"n":32264,"o":4.41,"t":"2026-07-06T04:00:00Z","v":8572678,"vw":4.364502},{"c":4.72,"h":4.935,"l":4.55,"n":59270,"o":4.61,"t":"2026-07-07T04:00:00Z","v":33902597,"vw":4.694686},{"c":4.75,"h":4.855,"l":4.7,"n":20110,"o":4.72,"t":"2026-07-08T04:00:00Z","v":3853297,"vw":4.761377},{"c":5.08,"h":5.13,"l":4.78,"n":22572,"o":4.9,"t":"2026-07-09T04:00:00Z","v":5351697,"vw":5.039785},{"c":5.1,"h":5.16,"l":5.04,"n":17684,"o":5.11,"t":"2026-07-10T04:00:00Z","v":3203619,"vw":5.113587},{"c":5.07,"h":5.17,"l":5.04,"n":12296,"o":5.1,"t":"2026-07-13T04:00:00Z","v":2256021,"vw":5.092892},{"c":5.09,"h":5.19,"l":5.065,"n":13121,"o":5.08,"t":"2026-07-14T04:00:00Z","v":2681533,"vw":5.11393},{"c":5.06,"h":5.1984,"l":5.02,"n":11156,"o":5.13,"t":"2026-07-15T04:00:00Z","v":1787999,"vw":5.10514},{"c":5.21,"h":5.265,"l":5.0513,"n":10602,"o":5.08,"t":"2026-07-16T04:00:00Z","v":1366090,"vw":5.19233},{"c":5.12,"h":5.23,"l":5.06,"n":8823,"o":5.19,"t":"2026-07-17T04:00:00Z","v":1109705,"vw":5.126068},{"c":5,"h":5.145,"l":4.98,"n":9558,"o":5.12,"t":"2026-07-20T04:00:00Z","v":1527105,"vw":5.025875},{"c":5.03,"h":5.055,"l":4.97,"n":8966,"o":4.98,"t":"2026-07-21T04:00:00Z","v":1527106,"vw":5.029448},{"c":5.08,"h":5.1,"l":4.99,"n":8984,"o":5.05,"t":"2026-07-22T04:00:00Z","v":1202861,"vw":5.066481},{"c":4.9,"h":5.07,"l":4.85,"n":9385,"o":5.05,"t":"2026-07-23T04:00:00Z","v":1626057,"vw":4.928839},{"c":4.92,"h":5.025,"l":4.91,"n":10418,"o":4.95,"t":"2026-07-24T04:00:00Z","v":1437759,"vw":4.959709},{"c":4.94,"h":5.0284,"l":4.91,"n":10389,"o":4.97,"t":"2026-07-27T04:00:00Z","v":1656462,"vw":4.954632},{"c":4.67,"h":4.79,"l":4.435,"n":26533,"o":4.79,"t":"2026-07-28T04:00:00Z","v":5884438,"vw":4.625397},{"c":4.68,"h":4.71,"l":4.58,"n":17714,"o":4.61,"t":"2026-07-29T04:00:00Z","v":3232289,"vw":4.655084},{"c":4.66,"h":4.86,"l":4.59,"n":17799,"o":4.75,"t":"2026-07-30T04:00:00Z","v":2906414,"vw":4.665474},{"c":4.57,"h":4.68,"l":4.48,"n":14256,"o":4.65,"t":"2026-07-31T04:00:00Z","v":2586255,"vw":4.551023},{"c":4.62,"h":4.66,"l":4.58,"n":12778,"o":4.63,"t":"2026-08-03T04:00:00Z","v":1420127,"vw":4.621293},{"c":4.69,"h":4.69,"l":4.561,"n":12856,"o":4.59,"t":"2026-08-04T04:00:00Z","v":1307306,"vw":4.643959},{"c":4.57,"h":4.7146,"l":4.515,"n":14610,"o":4.67,"t":"2026-08-05T04:00:00Z","v":1675522,"vw":4.561162},{"c":4.56,"h":4.63,"l":4.525,"n":10875,"o":4.63,"t":"2026-08-06T04:00:00Z","v":1305411,"vw":4.554621},{"c":4.73,"h":4.77,"l":4.6,"n":12781,"o":4.6,"t":"2026-08-07T04:00:00Z","v":2508475,"vw":4.724032},{"c":4.57,"h":4.72,"l":4.515,"n":17557,"o":4.69,"t":"2026-08-10T04:00:00Z","v":1980562,"vw":4.567006},{"c":4.68,"h":4.735,"l":4.53,"n":10303,"o":4.53,"t":"2026-08-11T04:00:00Z","v":1305936,"vw":4.681677},{"c":4.71,"h":4.77,"l":4.67,"n":9819,"o":4.72,"t":"2026-08-12T04:00:00Z","v":1256400,"vw":4.716846},{"c":4.77,"h":4.805,"l":4.73,"n":10486,"o":4.74,"t":"2026-08-13T04:00:00Z","v":2035755,"vw":4.76952},{"c":4.81,"h":4.85,"l":4.77,"n":9457,"o":4.77,"t":"2026-08-14T04:00:00Z","v":1663464,"vw":4.809615},{"c":4.8,"h":4.86,"l":4.77,"n":9738,"o":4.77,"t":"2026-08-17T04:00:00Z","v":1328787,"vw":4.813119},{"c":4.73,"h":4.81,"l":4.66,"n":7542,"o":4.81,"t":"2026-08-18T04:00:00Z","v":1058205,"vw":4.725694},{"c":4.83,"h":4.88,"l":4.78,"n":8275,"o":4.8,"t":"2026-08-19T04:00:00Z","v":1052099,"vw":4.84031},{"c":4.75,"h":4.81,"l":4.7101,"n":6469,"o":4.75,"t":"2026-08-20T04:00:00Z","v":792286,"vw":4.753336},{"c":4.8,"h":4.815,"l":4.74,"n":6174,"o":4.78,"t":"2026-08-21T04:00:00Z","v":845511,"vw":4.790625},{"c":4.76,"h":4.8011,"l":4.7,"n":7328,"o":4.78,"t":"2026-08-24T04:00:00Z","v":1151230,"vw":4.75418},{"c":4.72,"h":4.78,"l":4.7,"n":7044,"o":4.78,"t":"2026-08-25T04:00:00Z","v":1209599,"vw":4.719243},{"c":4.61,"h":4.73,"l":4.61,"n":8130,"o":4.72,"t":"2026-08-26T04:00:00Z","v":1403062,"vw":4.653219},{"c":4.63,"h":4.66,"l":4.59,"n":6490,"o":4.61,"t":"2026-08-27T04:00:00Z","v":1049560,"vw":4.6267},{"c":4.62,"h":4.67,"l":4.6,"n":7083,"o":4.65,"t":"2026-08-28T04:00:00Z","v":1099760,"vw":4.620484},{"c":4.62,"h":4.66,"l":4.585,"n":6746,"o":4.61,"t":"2026-08-31T04:00:00Z","v":1446825,"vw":4.614834},{"c":4.42,"h":4.585,"l":4.41,"n":9841,"o":4.56,"t":"2026-09-01T04:00:00Z","v":1656147,"vw":4.462938},{"c":4.49,"h":4.535,"l":4.39,"n":8563,"o":4.42,"t":"2026-09-02T04:00:00Z","v":1502187,"vw":4.485157},{"c":4.48,"h":4.54,"l":4.41,"n":9395,"o":4.54,"t":"2026-09-03T04:00:00Z","v":2016891,"vw":4.467051},{"c":4.51,"h":4.55,"l":4.45,"n":8848,"o":4.46,"t":"2026-09-04T04:00:00Z","v":1047108,"vw":4.514977},{"c":4.41,"h":4.53,"l":4.39,"n":9401,"o":4.5,"t":"2026-09-08T04:00:00Z","v":1780019,"vw":4.42591},{"c":4.26,"h":4.43,"l":4.25,"n":7984,"o":4.4,"t":"2026-09-09T04:00:00Z","v":1356052,"vw":4.310543},{"c":3.63,"h":3.78,"l":3.2201,"n":69034,"o":3.53,"t":"2026-09-10T04:00:00Z","v":43314909,"vw":3.532717},{"c":3.55,"h":3.59,"l":3.47,"n":31027,"o":3.52,"t":"2026-09-11T04:00:00Z","v":28830739,"vw":3.528363},{"c":3.83,"h":3.84,"l":3.53,"n":27993,"o":3.53,"t":"2026-09-14T04:00:00Z","v":10133687,"vw":3.744484},{"c":3.91,"h":3.975,"l":3.78,"n":24674,"o":3.8,"t":"2026-09-15T04:00:00Z","v":10938180,"vw":3.916203},{"c":3.89,"h":3.985,"l":3.87,"n":19156,"o":3.98,"t":"2026-09-16T04:00:00Z","v":7653540,"vw":3.915072},{"c":3.94,"h":4.02,"l":3.91,"n":17714,"o":3.95,"t":"2026-09-17T04:00:00Z","v":6824480,"vw":3.949614},{"c":3.94,"h":4.055,"l":3.91,"n":22100,"o":3.97,"t":"2026-09-18T04:00:00Z","v":9620611,"vw":3.980085},{"c":4.04,"h":4.16,"l":3.965,"n":18135,"o":4,"t":"2026-09-21T04:00:00Z","v":8248173,"vw":4.077221},{"c":4.11,"h":4.14,"l":4.045,"n":23693,"o":4.1,"t":"2026-09-22T04:00:00Z","v":6440429,"vw":4.102133},{"c":3.72,"h":3.9365,"l":3.7,"n":14117,"o":3.85,"t":"2026-09-23T04:00:00Z","v":4754449,"vw":3.772858},{"c":3.68,"h":3.74,"l":3.65,"n":15116,"o":3.71,"t":"2026-09-24T04:00:00Z","v":6800835,"vw":3.694946},{"c":3.72,"h":3.77,"l":3.63,"n":16643,"o":3.7,"t":"2026-09-25T04:00:00Z","v":4595810,"vw":3.712557},{"c":3.69,"h":3.77,"l":3.65,"n":12208,"o":3.7,"t":"2026-09-28T04:00:00Z","v":3185326,"vw":3.712686},{"c":3.85,"h":3.9,"l":3.685,"n":23830,"o":3.72,"t":"2026-09-29T04:00:00Z","v":7311153,"vw":3.825851},{"c":3.88,"h":3.98,"l":3.82,"n":17491,"o":3.98,"t":"2026-09-30T04:00:00Z","v":5696739,"vw":3.901329},{"c":3.65,"h":3.895,"l":3.62,"n":16115,"o":3.89,"t":"2026-10-01T04:00:00Z","v":4272222,"vw":3.685799},{"c":3.53,"h":3.73,"l":3.525,"n":10238,"o":3.72,"t":"2026-10-02T04:00:00Z","v":2571352,"vw":3.565186},{"c":3.44,"h":3.5286,"l":3.42,"n":10026,"o":3.52,"t":"2026-10-05T04:00:00Z","v":2749245,"vw":3.466387},{"c":3.44,"h":3.525,"l":3.425,"n":13421,"o":3.49,"t":"2026-10-06T04:00:00Z","v":3180220,"vw":3.452659},{"c":3.34,"h":3.42,"l":3.285,"n":10118,"o":3.41,"t":"2026-10-07T04:00:00Z","v":3038179,"vw":3.326957},{"c":3.33,"h":3.36,"l":3.26,"n":7931,"o":3.3,"t":"2026-10-08T04:00:00Z","v":3168919,"vw":3.318351},{"c":3.17,"h":3.41,"l":3.17,"n":9165,"o":3.29,"t":"2026-10-09T04:00:00Z","v":2648055,"vw":3.222283},{"c":3.06,"h":3.16,"l":3.02,"n":11159,"o":3.16,"t":"2026-10-12T04:00:00Z","v":3869916,"vw":3.070025},{"c":3.05,"h":3.11,"l":2.98,"n":9075,"o":3.09,"t":"2026-10-13T04:00:00Z","v":2879448,"vw":3.039181},{"c":2.95,"h":3.02,"l":2.91,"n":10535,"o":3.02,"t":"2026-10-14T04:00:00Z","v":3227959,"vw":2.949694},{"c":3.11,"h":3.14,"l":2.95,"n":10970,"o":2.95,"t":"2026-10-15T04:00:00Z","v":2461823,"vw":3.095601},{"c":3.04,"h":3.15,"l":2.935,"n":10015,"o":3.15,"t":"2026-10-16T04:00:00Z","v":3637547,"vw":3.019115},{"c":2.92,"h":3.04,"l":2.875,"n":10908,"o":3.04,"t":"2026-10-19T04:00:00Z","v":2549988,"vw":2.915966},{"c":3.02,"h":3.085,"l":2.925,"n":9681,"o":2.94,"t":"2026-10-20T04:00:00Z","v":2990556,"vw":3.039088},{"c":3.01,"h":3.09,"l":2.99,"n":7117,"o":3.07,"t":"2026-10-21T04:00:00Z","v":1734949,"vw":3.014324},{"c":3.12,"h":3.19,"l":2.98,"n":9164,"o":3,"t":"2026-10-22T04:00:00Z","v":3324010,"vw":3.128752}],"volatilityBars":[{"c":4.0999,"h":4.1,"l":4.0996,"n":6,"o":4.1,"t":"2026-09-22T11:00:00Z","v":1368,"vw":4.099876},{"c":4.15,"h":4.15,"l":4.1,"n":3,"o":4.1,"t":"2026-09-22T11:30:00Z","v":5859,"vw":4.107331},{"c":4.15,"h":4.15,"l":4.1407,"n":4,"o":4.1407,"t":"2026-09-22T11:45:00Z","v":1144,"vw":4.144522},{"c":4.08,"h":4.14,"l":4.08,"n":8,"o":4.14,"t":"2026-09-22T12:00:00Z","v":2129,"vw":4.09593},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-09-22T12:30:00Z","v":250,"vw":4.09},{"c":4.09,"h":4.09,"l":4.08,"n":2,"o":4.08,"t":"2026-09-22T13:00:00Z","v":3400,"vw":4.084412},{"c":4.08,"h":4.09,"l":4.08,"n":7,"o":4.09,"t":"2026-09-22T13:15:00Z","v":23989,"vw":4.081478},{"c":4.101,"h":4.1352,"l":4.08,"n":726,"o":4.1,"t":"2026-09-22T13:30:00Z","v":259909,"vw":4.112453},{"c":4.105,"h":4.1091,"l":4.09,"n":229,"o":4.1,"t":"2026-09-22T13:45:00Z","v":63814,"vw":4.099769},{"c":4.12,"h":4.13,"l":4.095,"n":734,"o":4.105,"t":"2026-09-22T14:00:00Z","v":171693,"vw":4.113303},{"c":4.105,"h":4.125,"l":4.1,"n":564,"o":4.125,"t":"2026-09-22T14:15:00Z","v":86786,"vw":4.112642},{"c":4.09,"h":4.115,"l":4.085,"n":874,"o":4.1052,"t":"2026-09-22T14:30:00Z","v":176089,"vw":4.097989},{"c":4.105,"h":4.125,"l":4.0832,"n":1085,"o":4.085,"t":"2026-09-22T14:45:00Z","v":349056,"vw":4.106632},{"c":4.085,"h":4.105,"l":4.08,"n":798,"o":4.105,"t":"2026-09-22T15:00:00Z","v":84187,"vw":4.093765},{"c":4.065,"h":4.0878,"l":4.06,"n":638,"o":4.085,"t":"2026-09-22T15:15:00Z","v":170672,"vw":4.071565},{"c":4.055,"h":4.0693,"l":4.05,"n":324,"o":4.065,"t":"2026-09-22T15:30:00Z","v":109587,"vw":4.059492},{"c":4.065,"h":4.065,"l":4.045,"n":827,"o":4.055,"t":"2026-09-22T15:45:00Z","v":160336,"vw":4.056867},{"c":4.07,"h":4.08,"l":4.06,"n":471,"o":4.065,"t":"2026-09-22T16:00:00Z","v":117475,"vw":4.070014},{"c":4.065,"h":4.075,"l":4.06,"n":733,"o":4.07,"t":"2026-09-22T16:15:00Z","v":50917,"vw":4.068848},{"c":4.065,"h":4.07,"l":4.06,"n":732,"o":4.065,"t":"2026-09-22T16:30:00Z","v":33269,"vw":4.065426},{"c":4.095,"h":4.1,"l":4.065,"n":945,"o":4.065,"t":"2026-09-22T16:45:00Z","v":258988,"vw":4.088221},{"c":4.085,"h":4.09,"l":4.08,"n":1000,"o":4.085,"t":"2026-09-22T17:00:00Z","v":84816,"vw":4.087985},{"c":4.085,"h":4.09,"l":4.08,"n":1130,"o":4.084,"t":"2026-09-22T17:15:00Z","v":86490,"vw":4.087137},{"c":4.09,"h":4.09,"l":4.08,"n":779,"o":4.085,"t":"2026-09-22T17:30:00Z","v":61189,"vw":4.085634},{"c":4.085,"h":4.095,"l":4.085,"n":1061,"o":4.0891,"t":"2026-09-22T17:45:00Z","v":76253,"vw":4.088114},{"c":4.095,"h":4.1,"l":4.0801,"n":1012,"o":4.085,"t":"2026-09-22T18:00:00Z","v":165694,"vw":4.090734},{"c":4.105,"h":4.11,"l":4.095,"n":910,"o":4.1,"t":"2026-09-22T18:15:00Z","v":793163,"vw":4.099378},{"c":4.1,"h":4.11,"l":4.095,"n":676,"o":4.105,"t":"2026-09-22T18:30:00Z","v":92964,"vw":4.100572},{"c":4.105,"h":4.11,"l":4.09,"n":1117,"o":4.095,"t":"2026-09-22T18:45:00Z","v":118876,"vw":4.099507},{"c":4.125,"h":4.13,"l":4.105,"n":992,"o":4.105,"t":"2026-09-22T19:00:00Z","v":244948,"vw":4.117937},{"c":4.125,"h":4.13,"l":4.12,"n":950,"o":4.125,"t":"2026-09-22T19:15:00Z","v":191593,"vw":4.125495},{"c":4.125,"h":4.14,"l":4.12,"n":1113,"o":4.13,"t":"2026-09-22T19:30:00Z","v":247616,"vw":4.132176},{"c":4.12,"h":4.13,"l":4.1,"n":2557,"o":4.125,"t":"2026-09-22T19:45:00Z","v":849654,"vw":4.118121},{"c":4.14,"h":4.14,"l":4.11,"n":33,"o":4.11,"t":"2026-09-22T20:00:00Z","v":461088,"vw":4.110019},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-09-22T20:15:00Z","v":100,"vw":4.14},{"c":4.1388,"h":4.1388,"l":4.1388,"n":2,"o":4.1388,"t":"2026-09-22T20:30:00Z","v":420,"vw":4.1388},{"c":4.1357,"h":4.1357,"l":4.1357,"n":1,"o":4.1357,"t":"2026-09-22T21:00:00Z","v":100,"vw":4.1357},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-09-22T22:00:00Z","v":197,"vw":4.11},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-09-22T22:30:00Z","v":100,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":3,"o":4.12,"t":"2026-09-22T22:45:00Z","v":126,"vw":4.12},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-23T08:30:00Z","v":381,"vw":3.99},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-23T09:15:00Z","v":191,"vw":3.9},{"c":3.84,"h":3.92,"l":3.84,"n":25,"o":3.92,"t":"2026-09-23T11:00:00Z","v":3080,"vw":3.858047},{"c":3.92,"h":3.92,"l":3.8589,"n":9,"o":3.88,"t":"2026-09-23T11:15:00Z","v":13668,"vw":3.916047},{"c":3.9381,"h":3.9381,"l":3.9381,"n":1,"o":3.9381,"t":"2026-09-23T11:45:00Z","v":250,"vw":3.9381},{"c":3.89,"h":3.92,"l":3.89,"n":2,"o":3.92,"t":"2026-09-23T12:45:00Z","v":600,"vw":3.915},{"c":3.88,"h":3.89,"l":3.88,"n":3,"o":3.89,"t":"2026-09-23T13:00:00Z","v":2500,"vw":3.886},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-09-23T13:15:00Z","v":100,"vw":3.89},{"c":3.82,"h":3.9365,"l":3.79,"n":999,"o":3.85,"t":"2026-09-23T13:30:00Z","v":414233,"vw":3.822805},{"c":3.795,"h":3.8152,"l":3.79,"n":328,"o":3.815,"t":"2026-09-23T13:45:00Z","v":125939,"vw":3.800914},{"c":3.805,"h":3.81,"l":3.79,"n":419,"o":3.795,"t":"2026-09-23T14:00:00Z","v":130503,"vw":3.800946},{"c":3.805,"h":3.83,"l":3.8,"n":488,"o":3.805,"t":"2026-09-23T14:15:00Z","v":98268,"vw":3.813892},{"c":3.805,"h":3.81,"l":3.8,"n":335,"o":3.805,"t":"2026-09-23T14:30:00Z","v":59534,"vw":3.806218},{"c":3.8,"h":3.82,"l":3.795,"n":668,"o":3.805,"t":"2026-09-23T14:45:00Z","v":447167,"vw":3.803433},{"c":3.805,"h":3.81,"l":3.79,"n":425,"o":3.8,"t":"2026-09-23T15:00:00Z","v":136963,"vw":3.800007},{"c":3.815,"h":3.82,"l":3.8,"n":464,"o":3.8,"t":"2026-09-23T15:15:00Z","v":164453,"vw":3.809701},{"c":3.815,"h":3.82,"l":3.805,"n":322,"o":3.815,"t":"2026-09-23T15:30:00Z","v":68068,"vw":3.811417},{"c":3.785,"h":3.82,"l":3.78,"n":502,"o":3.815,"t":"2026-09-23T15:45:00Z","v":222330,"vw":3.799011},{"c":3.795,"h":3.795,"l":3.78,"n":384,"o":3.78,"t":"2026-09-23T16:00:00Z","v":106941,"vw":3.787155},{"c":3.8,"h":3.8,"l":3.79,"n":358,"o":3.795,"t":"2026-09-23T16:15:00Z","v":49954,"vw":3.796589},{"c":3.805,"h":3.81,"l":3.7909,"n":432,"o":3.795,"t":"2026-09-23T16:30:00Z","v":66859,"vw":3.800752},{"c":3.785,"h":3.81,"l":3.78,"n":332,"o":3.805,"t":"2026-09-23T16:45:00Z","v":84678,"vw":3.793682},{"c":3.76,"h":3.79,"l":3.76,"n":350,"o":3.785,"t":"2026-09-23T17:00:00Z","v":117002,"vw":3.77423},{"c":3.7717,"h":3.78,"l":3.76,"n":265,"o":3.765,"t":"2026-09-23T17:15:00Z","v":44648,"vw":3.769602},{"c":3.78,"h":3.78,"l":3.77,"n":272,"o":3.775,"t":"2026-09-23T17:30:00Z","v":56248,"vw":3.774036},{"c":3.775,"h":3.78,"l":3.76,"n":486,"o":3.775,"t":"2026-09-23T17:45:00Z","v":107977,"vw":3.77137},{"c":3.775,"h":3.78,"l":3.77,"n":316,"o":3.78,"t":"2026-09-23T18:00:00Z","v":78125,"vw":3.775219},{"c":3.765,"h":3.78,"l":3.76,"n":391,"o":3.775,"t":"2026-09-23T18:15:00Z","v":60752,"vw":3.769253},{"c":3.755,"h":3.77,"l":3.75,"n":563,"o":3.765,"t":"2026-09-23T18:30:00Z","v":95774,"vw":3.759611},{"c":3.735,"h":3.76,"l":3.73,"n":654,"o":3.755,"t":"2026-09-23T18:45:00Z","v":177839,"vw":3.744544},{"c":3.735,"h":3.75,"l":3.73,"n":730,"o":3.735,"t":"2026-09-23T19:00:00Z","v":221813,"vw":3.736625},{"c":3.745,"h":3.75,"l":3.73,"n":693,"o":3.74,"t":"2026-09-23T19:15:00Z","v":262845,"vw":3.73565},{"c":3.735,"h":3.75,"l":3.73,"n":630,"o":3.75,"t":"2026-09-23T19:30:00Z","v":135205,"vw":3.738899},{"c":3.7,"h":3.745,"l":3.7,"n":2044,"o":3.73,"t":"2026-09-23T19:45:00Z","v":585696,"vw":3.727229},{"c":3.7665,"h":3.7665,"l":3.72,"n":50,"o":3.72,"t":"2026-09-23T20:00:00Z","v":592255,"vw":3.739179},{"c":3.75,"h":3.76,"l":3.75,"n":42,"o":3.76,"t":"2026-09-23T20:45:00Z","v":8760,"vw":3.752791},{"c":3.77,"h":3.79,"l":3.77,"n":4,"o":3.79,"t":"2026-09-23T21:00:00Z","v":1500,"vw":3.783495},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-09-23T21:45:00Z","v":500,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-09-23T22:15:00Z","v":1000,"vw":3.77},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-09-24T08:00:00Z","v":100,"vw":3.74},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-09-24T08:45:00Z","v":100,"vw":3.76},{"c":3.695,"h":3.695,"l":3.695,"n":9,"o":3.695,"t":"2026-09-24T11:00:00Z","v":357,"vw":3.695},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-24T11:15:00Z","v":700,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-24T11:30:00Z","v":200,"vw":3.73},{"c":3.78,"h":3.78,"l":3.73,"n":2,"o":3.73,"t":"2026-09-24T12:00:00Z","v":300,"vw":3.746667},{"c":3.7,"h":3.73,"l":3.7,"n":4,"o":3.73,"t":"2026-09-24T12:15:00Z","v":3501,"vw":3.726872},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-24T12:45:00Z","v":105,"vw":3.73},{"c":3.78,"h":3.78,"l":3.745,"n":7,"o":3.77,"t":"2026-09-24T13:00:00Z","v":800,"vw":3.76},{"c":3.7108,"h":3.7108,"l":3.7108,"n":1,"o":3.7108,"t":"2026-09-24T13:15:00Z","v":150,"vw":3.7108},{"c":3.68,"h":3.72,"l":3.68,"n":402,"o":3.71,"t":"2026-09-24T13:30:00Z","v":206274,"vw":3.707178},{"c":3.68,"h":3.69,"l":3.675,"n":353,"o":3.68,"t":"2026-09-24T13:45:00Z","v":55486,"vw":3.682371},{"c":3.695,"h":3.705,"l":3.65,"n":823,"o":3.68,"t":"2026-09-24T14:00:00Z","v":203447,"vw":3.678337},{"c":3.72,"h":3.7272,"l":3.685,"n":616,"o":3.7,"t":"2026-09-24T14:15:00Z","v":561494,"vw":3.699688},{"c":3.715,"h":3.73,"l":3.71,"n":374,"o":3.72,"t":"2026-09-24T14:30:00Z","v":62710,"vw":3.719105},{"c":3.71,"h":3.725,"l":3.705,"n":495,"o":3.71,"t":"2026-09-24T14:45:00Z","v":114359,"vw":3.714834},{"c":3.69,"h":3.715,"l":3.69,"n":416,"o":3.715,"t":"2026-09-24T15:00:00Z","v":90713,"vw":3.7033},{"c":3.715,"h":3.7178,"l":3.69,"n":458,"o":3.695,"t":"2026-09-24T15:15:00Z","v":65148,"vw":3.704335},{"c":3.705,"h":3.725,"l":3.705,"n":566,"o":3.715,"t":"2026-09-24T15:30:00Z","v":1412166,"vw":3.71462},{"c":3.71,"h":3.71,"l":3.7,"n":354,"o":3.705,"t":"2026-09-24T15:45:00Z","v":518194,"vw":3.704043},{"c":3.7,"h":3.71,"l":3.69,"n":525,"o":3.71,"t":"2026-09-24T16:00:00Z","v":103994,"vw":3.698598},{"c":3.71,"h":3.74,"l":3.695,"n":805,"o":3.7,"t":"2026-09-24T16:15:00Z","v":233281,"vw":3.719837},{"c":3.705,"h":3.715,"l":3.7,"n":354,"o":3.71,"t":"2026-09-24T16:30:00Z","v":78934,"vw":3.708459},{"c":3.685,"h":3.705,"l":3.68,"n":305,"o":3.7,"t":"2026-09-24T16:45:00Z","v":72740,"vw":3.692668},{"c":3.685,"h":3.69,"l":3.68,"n":283,"o":3.68,"t":"2026-09-24T17:00:00Z","v":50967,"vw":3.684316},{"c":3.705,"h":3.71,"l":3.68,"n":626,"o":3.685,"t":"2026-09-24T17:15:00Z","v":203149,"vw":3.697085},{"c":3.705,"h":3.71,"l":3.7,"n":261,"o":3.705,"t":"2026-09-24T17:30:00Z","v":28835,"vw":3.704387},{"c":3.7,"h":3.71,"l":3.68,"n":657,"o":3.7,"t":"2026-09-24T17:45:00Z","v":190990,"vw":3.692075},{"c":3.7,"h":3.7,"l":3.68,"n":495,"o":3.695,"t":"2026-09-24T18:00:00Z","v":115929,"vw":3.689717},{"c":3.71,"h":3.71,"l":3.685,"n":428,"o":3.7,"t":"2026-09-24T18:15:00Z","v":89684,"vw":3.69646},{"c":3.7,"h":3.71,"l":3.695,"n":484,"o":3.705,"t":"2026-09-24T18:30:00Z","v":94690,"vw":3.700079},{"c":3.695,"h":3.71,"l":3.695,"n":398,"o":3.705,"t":"2026-09-24T18:45:00Z","v":64472,"vw":3.699756},{"c":3.685,"h":3.7,"l":3.68,"n":483,"o":3.695,"t":"2026-09-24T19:00:00Z","v":85421,"vw":3.68999},{"c":3.705,"h":3.71,"l":3.67,"n":891,"o":3.69,"t":"2026-09-24T19:15:00Z","v":414613,"vw":3.687504},{"c":3.715,"h":3.72,"l":3.695,"n":622,"o":3.705,"t":"2026-09-24T19:30:00Z","v":142875,"vw":3.705525},{"c":3.68,"h":3.715,"l":3.68,"n":2290,"o":3.715,"t":"2026-09-24T19:45:00Z","v":885614,"vw":3.690411},{"c":3.68,"h":3.68,"l":3.68,"n":17,"o":3.68,"t":"2026-09-24T20:00:00Z","v":622588,"vw":3.68},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-09-24T20:15:00Z","v":300,"vw":3.65},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-09-24T20:30:00Z","v":200,"vw":3.68},{"c":3.68,"h":3.68,"l":3.68,"n":4,"o":3.68,"t":"2026-09-24T21:30:00Z","v":3400,"vw":3.68},{"c":3.6894,"h":3.72,"l":3.6894,"n":3,"o":3.72,"t":"2026-09-24T22:15:00Z","v":1425,"vw":3.698143},{"c":3.674,"h":3.674,"l":3.65,"n":14,"o":3.65,"t":"2026-09-24T22:30:00Z","v":3688,"vw":3.659624},{"c":3.6732,"h":3.6777,"l":3.6709,"n":3,"o":3.6777,"t":"2026-09-24T22:45:00Z","v":1313,"vw":3.673672},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-24T23:15:00Z","v":150,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-25T13:00:00Z","v":100,"vw":3.73},{"c":3.685,"h":3.708,"l":3.68,"n":330,"o":3.7,"t":"2026-09-25T13:30:00Z","v":75255,"vw":3.690426},{"c":3.7,"h":3.7,"l":3.67,"n":623,"o":3.68,"t":"2026-09-25T13:45:00Z","v":101903,"vw":3.681478},{"c":3.675,"h":3.7,"l":3.675,"n":259,"o":3.7,"t":"2026-09-25T14:00:00Z","v":36430,"vw":3.685311},{"c":3.675,"h":3.695,"l":3.67,"n":583,"o":3.68,"t":"2026-09-25T14:15:00Z","v":87135,"vw":3.685722},{"c":3.67,"h":3.675,"l":3.66,"n":360,"o":3.675,"t":"2026-09-25T14:30:00Z","v":47073,"vw":3.663673},{"c":3.665,"h":3.68,"l":3.655,"n":437,"o":3.67,"t":"2026-09-25T14:45:00Z","v":55166,"vw":3.666218},{"c":3.665,"h":3.675,"l":3.66,"n":383,"o":3.665,"t":"2026-09-25T15:00:00Z","v":62867,"vw":3.669155},{"c":3.64,"h":3.67,"l":3.64,"n":341,"o":3.66,"t":"2026-09-25T15:15:00Z","v":40384,"vw":3.653824},{"c":3.635,"h":3.66,"l":3.63,"n":423,"o":3.645,"t":"2026-09-25T15:30:00Z","v":72516,"vw":3.645503},{"c":3.65,"h":3.66,"l":3.63,"n":524,"o":3.635,"t":"2026-09-25T15:45:00Z","v":113478,"vw":3.644507},{"c":3.675,"h":3.68,"l":3.655,"n":509,"o":3.66,"t":"2026-09-25T16:00:00Z","v":91923,"vw":3.667857},{"c":3.665,"h":3.675,"l":3.65,"n":590,"o":3.675,"t":"2026-09-25T16:15:00Z","v":85652,"vw":3.661529},{"c":3.675,"h":3.68,"l":3.66,"n":433,"o":3.665,"t":"2026-09-25T16:30:00Z","v":83238,"vw":3.669437},{"c":3.675,"h":3.68,"l":3.66,"n":438,"o":3.675,"t":"2026-09-25T16:45:00Z","v":37928,"vw":3.670818},{"c":3.685,"h":3.69,"l":3.67,"n":408,"o":3.675,"t":"2026-09-25T17:00:00Z","v":35531,"vw":3.681743},{"c":3.6998,"h":3.705,"l":3.68,"n":791,"o":3.685,"t":"2026-09-25T17:15:00Z","v":862355,"vw":3.69824},{"c":3.7045,"h":3.71,"l":3.69,"n":652,"o":3.695,"t":"2026-09-25T17:30:00Z","v":172320,"vw":3.698975},{"c":3.705,"h":3.71,"l":3.7,"n":425,"o":3.705,"t":"2026-09-25T17:45:00Z","v":60030,"vw":3.705827},{"c":3.735,"h":3.74,"l":3.7,"n":722,"o":3.7,"t":"2026-09-25T18:00:00Z","v":181963,"vw":3.715164},{"c":3.745,"h":3.76,"l":3.735,"n":802,"o":3.735,"t":"2026-09-25T18:15:00Z","v":243345,"vw":3.74355},{"c":3.75,"h":3.755,"l":3.74,"n":694,"o":3.745,"t":"2026-09-25T18:30:00Z","v":96345,"vw":3.747758},{"c":3.755,"h":3.76,"l":3.745,"n":687,"o":3.75,"t":"2026-09-25T18:45:00Z","v":96587,"vw":3.749644},{"c":3.77,"h":3.77,"l":3.75,"n":654,"o":3.755,"t":"2026-09-25T19:00:00Z","v":82315,"vw":3.758387},{"c":3.76,"h":3.77,"l":3.75,"n":833,"o":3.765,"t":"2026-09-25T19:15:00Z","v":157069,"vw":3.760637},{"c":3.76,"h":3.765,"l":3.75,"n":745,"o":3.76,"t":"2026-09-25T19:30:00Z","v":103712,"vw":3.758535},{"c":3.71,"h":3.765,"l":3.71,"n":2841,"o":3.76,"t":"2026-09-25T19:45:00Z","v":929979,"vw":3.731393},{"c":3.71,"h":3.725,"l":3.71,"n":25,"o":3.72,"t":"2026-09-25T20:00:00Z","v":424466,"vw":3.719966},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-09-25T22:00:00Z","v":110,"vw":3.79},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-25T23:15:00Z","v":300,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-28T11:00:00Z","v":135,"vw":3.73},{"c":3.7696,"h":3.7696,"l":3.7696,"n":3,"o":3.7696,"t":"2026-09-28T11:15:00Z","v":290,"vw":3.7696},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-09-28T13:15:00Z","v":1000,"vw":3.72},{"c":3.73,"h":3.74,"l":3.65,"n":794,"o":3.7,"t":"2026-09-28T13:30:00Z","v":221562,"vw":3.680251},{"c":3.765,"h":3.77,"l":3.735,"n":383,"o":3.735,"t":"2026-09-28T13:45:00Z","v":90730,"vw":3.757129},{"c":3.735,"h":3.76,"l":3.735,"n":368,"o":3.76,"t":"2026-09-28T14:00:00Z","v":88983,"vw":3.743982},{"c":3.7399,"h":3.7399,"l":3.72,"n":365,"o":3.735,"t":"2026-09-28T14:15:00Z","v":55180,"vw":3.73077},{"c":3.73,"h":3.74,"l":3.715,"n":349,"o":3.735,"t":"2026-09-28T14:30:00Z","v":58001,"vw":3.727231},{"c":3.715,"h":3.73,"l":3.71,"n":306,"o":3.73,"t":"2026-09-28T14:45:00Z","v":56399,"vw":3.71753},{"c":3.695,"h":3.72,"l":3.69,"n":349,"o":3.71,"t":"2026-09-28T15:00:00Z","v":68012,"vw":3.707229},{"c":3.685,"h":3.7,"l":3.68,"n":386,"o":3.695,"t":"2026-09-28T15:15:00Z","v":112997,"vw":3.690013},{"c":3.69,"h":3.7,"l":3.685,"n":238,"o":3.685,"t":"2026-09-28T15:30:00Z","v":27540,"vw":3.692513},{"c":3.695,"h":3.6962,"l":3.69,"n":376,"o":3.69,"t":"2026-09-28T15:45:00Z","v":696111,"vw":3.693055},{"c":3.705,"h":3.7099,"l":3.69,"n":347,"o":3.69,"t":"2026-09-28T16:00:00Z","v":66990,"vw":3.697091},{"c":3.735,"h":3.74,"l":3.69,"n":669,"o":3.7,"t":"2026-09-28T16:15:00Z","v":162799,"vw":3.71092},{"c":3.725,"h":3.735,"l":3.71,"n":232,"o":3.73,"t":"2026-09-28T16:30:00Z","v":31833,"vw":3.723813},{"c":3.745,"h":3.75,"l":3.73,"n":315,"o":3.73,"t":"2026-09-28T16:45:00Z","v":65356,"vw":3.736606},{"c":3.76,"h":3.765,"l":3.74,"n":401,"o":3.74,"t":"2026-09-28T17:00:00Z","v":68757,"vw":3.753923},{"c":3.74,"h":3.765,"l":3.74,"n":295,"o":3.76,"t":"2026-09-28T17:15:00Z","v":42551,"vw":3.754099},{"c":3.74,"h":3.7491,"l":3.73,"n":337,"o":3.745,"t":"2026-09-28T17:30:00Z","v":40202,"vw":3.736287},{"c":3.745,"h":3.75,"l":3.735,"n":268,"o":3.74,"t":"2026-09-28T17:45:00Z","v":34589,"vw":3.741872},{"c":3.745,"h":3.75,"l":3.74,"n":282,"o":3.74,"t":"2026-09-28T18:00:00Z","v":52095,"vw":3.74417},{"c":3.725,"h":3.75,"l":3.72,"n":458,"o":3.745,"t":"2026-09-28T18:15:00Z","v":77638,"vw":3.72993},{"c":3.725,"h":3.73,"l":3.71,"n":434,"o":3.72,"t":"2026-09-28T18:30:00Z","v":53615,"vw":3.720937},{"c":3.725,"h":3.725,"l":3.71,"n":474,"o":3.725,"t":"2026-09-28T18:45:00Z","v":65995,"vw":3.720615},{"c":3.715,"h":3.73,"l":3.715,"n":514,"o":3.725,"t":"2026-09-28T19:00:00Z","v":64889,"vw":3.724394},{"c":3.725,"h":3.73,"l":3.71,"n":458,"o":3.72,"t":"2026-09-28T19:15:00Z","v":51464,"vw":3.72017},{"c":3.715,"h":3.725,"l":3.71,"n":835,"o":3.725,"t":"2026-09-28T19:30:00Z","v":148214,"vw":3.717988},{"c":3.69,"h":3.72,"l":3.69,"n":1798,"o":3.715,"t":"2026-09-28T19:45:00Z","v":297601,"vw":3.706367},{"c":3.69,"h":3.69,"l":3.69,"n":13,"o":3.69,"t":"2026-09-28T20:00:00Z","v":366428,"vw":3.69},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-09-28T20:30:00Z","v":100,"vw":3.76},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-09-28T23:00:00Z","v":900,"vw":3.67},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-09-29T11:45:00Z","v":200,"vw":3.74},{"c":3.7138,"h":3.7138,"l":3.7138,"n":1,"o":3.7138,"t":"2026-09-29T12:45:00Z","v":500,"vw":3.7138},{"c":3.7299,"h":3.7299,"l":3.685,"n":493,"o":3.72,"t":"2026-09-29T13:30:00Z","v":152532,"vw":3.707738},{"c":3.735,"h":3.755,"l":3.72,"n":470,"o":3.73,"t":"2026-09-29T13:45:00Z","v":126521,"vw":3.737146},{"c":3.7599,"h":3.7599,"l":3.73,"n":605,"o":3.735,"t":"2026-09-29T14:00:00Z","v":210151,"vw":3.742919},{"c":3.76,"h":3.775,"l":3.755,"n":523,"o":3.76,"t":"2026-09-29T14:15:00Z","v":59630,"vw":3.765527},{"c":3.78,"h":3.8,"l":3.755,"n":749,"o":3.76,"t":"2026-09-29T14:30:00Z","v":142779,"vw":3.77755},{"c":3.775,"h":3.79,"l":3.77,"n":983,"o":3.78,"t":"2026-09-29T14:45:00Z","v":355995,"vw":3.77951},{"c":3.78,"h":3.8,"l":3.775,"n":871,"o":3.775,"t":"2026-09-29T15:00:00Z","v":154747,"vw":3.783749},{"c":3.79,"h":3.8,"l":3.78,"n":727,"o":3.785,"t":"2026-09-29T15:15:00Z","v":185120,"vw":3.790178},{"c":3.78,"h":3.8,"l":3.78,"n":1066,"o":3.785,"t":"2026-09-29T15:30:00Z","v":81163,"vw":3.790806},{"c":3.78,"h":3.785,"l":3.775,"n":944,"o":3.78,"t":"2026-09-29T15:45:00Z","v":68539,"vw":3.779279},{"c":3.795,"h":3.798,"l":3.785,"n":284,"o":3.785,"t":"2026-09-29T16:00:00Z","v":44342,"vw":3.791667},{"c":3.805,"h":3.815,"l":3.795,"n":389,"o":3.795,"t":"2026-09-29T16:15:00Z","v":88943,"vw":3.806127},{"c":3.785,"h":3.8064,"l":3.785,"n":1008,"o":3.805,"t":"2026-09-29T16:30:00Z","v":197994,"vw":3.798794},{"c":3.77,"h":3.795,"l":3.77,"n":707,"o":3.785,"t":"2026-09-29T16:45:00Z","v":168277,"vw":3.787826},{"c":3.775,"h":3.79,"l":3.77,"n":595,"o":3.775,"t":"2026-09-29T17:00:00Z","v":148379,"vw":3.778715},{"c":3.785,"h":3.7999,"l":3.775,"n":759,"o":3.775,"t":"2026-09-29T17:15:00Z","v":275964,"vw":3.78884},{"c":3.7843,"h":3.785,"l":3.78,"n":761,"o":3.78,"t":"2026-09-29T17:30:00Z","v":33386,"vw":3.782568},{"c":3.785,"h":3.785,"l":3.775,"n":579,"o":3.785,"t":"2026-09-29T17:45:00Z","v":168615,"vw":3.779849},{"c":3.81,"h":3.8199,"l":3.78,"n":901,"o":3.785,"t":"2026-09-29T18:00:00Z","v":120930,"vw":3.801046},{"c":3.85,"h":3.86,"l":3.81,"n":956,"o":3.81,"t":"2026-09-29T18:15:00Z","v":1032466,"vw":3.832708},{"c":3.855,"h":3.855,"l":3.84,"n":884,"o":3.855,"t":"2026-09-29T18:30:00Z","v":140882,"vw":3.849421},{"c":3.88,"h":3.885,"l":3.845,"n":1596,"o":3.85,"t":"2026-09-29T18:45:00Z","v":472982,"vw":3.865778},{"c":3.885,"h":3.9,"l":3.875,"n":1330,"o":3.885,"t":"2026-09-29T19:00:00Z","v":592806,"vw":3.88189},{"c":3.88,"h":3.9,"l":3.87,"n":711,"o":3.89,"t":"2026-09-29T19:15:00Z","v":463781,"vw":3.890606},{"c":3.89,"h":3.9,"l":3.865,"n":1144,"o":3.87,"t":"2026-09-29T19:30:00Z","v":429160,"vw":3.881201},{"c":3.86,"h":3.9,"l":3.845,"n":2702,"o":3.895,"t":"2026-09-29T19:45:00Z","v":937271,"vw":3.861282},{"c":3.87,"h":3.87,"l":3.85,"n":16,"o":3.85,"t":"2026-09-29T20:00:00Z","v":441510,"vw":3.850042},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-29T20:15:00Z","v":3007,"vw":3.85},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-09-29T21:00:00Z","v":500,"vw":3.78},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-09-30T11:00:00Z","v":1000,"vw":3.93},{"c":3.82,"h":3.89,"l":3.82,"n":6,"o":3.89,"t":"2026-09-30T12:15:00Z","v":1102,"vw":3.830009},{"c":3.8973,"h":3.9068,"l":3.8973,"n":10,"o":3.8973,"t":"2026-09-30T12:45:00Z","v":1000,"vw":3.8992},{"c":3.9251,"h":3.93,"l":3.9,"n":19,"o":3.93,"t":"2026-09-30T13:00:00Z","v":1498,"vw":3.915369},{"c":3.95,"h":3.95,"l":3.92,"n":36,"o":3.92,"t":"2026-09-30T13:15:00Z","v":16415,"vw":3.936015},{"c":3.83,"h":3.98,"l":3.83,"n":664,"o":3.98,"t":"2026-09-30T13:30:00Z","v":325175,"vw":3.912678},{"c":3.825,"h":3.84,"l":3.82,"n":242,"o":3.835,"t":"2026-09-30T13:45:00Z","v":45835,"vw":3.829998},{"c":3.955,"h":3.955,"l":3.82,"n":1651,"o":3.82,"t":"2026-09-30T14:00:00Z","v":396901,"vw":3.896319},{"c":3.945,"h":3.965,"l":3.94,"n":1010,"o":3.955,"t":"2026-09-30T14:15:00Z","v":365221,"vw":3.952925},{"c":3.945,"h":3.96,"l":3.94,"n":1084,"o":3.945,"t":"2026-09-30T14:30:00Z","v":313581,"vw":3.947858},{"c":3.925,"h":3.945,"l":3.925,"n":608,"o":3.945,"t":"2026-09-30T14:45:00Z","v":168623,"vw":3.930744},{"c":3.905,"h":3.93,"l":3.9,"n":332,"o":3.925,"t":"2026-09-30T15:00:00Z","v":56547,"vw":3.919096},{"c":3.905,"h":3.915,"l":3.885,"n":384,"o":3.905,"t":"2026-09-30T15:15:00Z","v":128937,"vw":3.901669},{"c":3.905,"h":3.91,"l":3.89,"n":287,"o":3.9054,"t":"2026-09-30T15:30:00Z","v":82438,"vw":3.899177},{"c":3.895,"h":3.91,"l":3.895,"n":209,"o":3.9042,"t":"2026-09-30T15:45:00Z","v":54202,"vw":3.90708},{"c":3.905,"h":3.905,"l":3.89,"n":380,"o":3.89,"t":"2026-09-30T16:00:00Z","v":55897,"vw":3.897427},{"c":3.885,"h":3.9099,"l":3.88,"n":548,"o":3.905,"t":"2026-09-30T16:15:00Z","v":139441,"vw":3.893769},{"c":3.885,"h":3.885,"l":3.85,"n":815,"o":3.885,"t":"2026-09-30T16:30:00Z","v":270074,"vw":3.867886},{"c":3.905,"h":3.91,"l":3.875,"n":561,"o":3.88,"t":"2026-09-30T16:45:00Z","v":315164,"vw":3.887094},{"c":3.91,"h":3.925,"l":3.91,"n":322,"o":3.91,"t":"2026-09-30T17:00:00Z","v":71354,"vw":3.918094},{"c":3.905,"h":3.915,"l":3.9006,"n":535,"o":3.91,"t":"2026-09-30T17:15:00Z","v":144278,"vw":3.910171},{"c":3.905,"h":3.91,"l":3.9,"n":326,"o":3.905,"t":"2026-09-30T17:30:00Z","v":56020,"vw":3.907367},{"c":3.895,"h":3.905,"l":3.8801,"n":570,"o":3.905,"t":"2026-09-30T17:45:00Z","v":148127,"vw":3.89684},{"c":3.895,"h":3.905,"l":3.895,"n":430,"o":3.895,"t":"2026-09-30T18:00:00Z","v":117521,"vw":3.8995},{"c":3.895,"h":3.9,"l":3.885,"n":486,"o":3.895,"t":"2026-09-30T18:15:00Z","v":129577,"vw":3.89185},{"c":3.895,"h":3.8981,"l":3.8805,"n":507,"o":3.895,"t":"2026-09-30T18:30:00Z","v":95158,"vw":3.890114},{"c":3.905,"h":3.905,"l":3.89,"n":415,"o":3.895,"t":"2026-09-30T18:45:00Z","v":71819,"vw":3.898938},{"c":3.915,"h":3.92,"l":3.9,"n":533,"o":3.9,"t":"2026-09-30T19:00:00Z","v":97453,"vw":3.910755},{"c":3.915,"h":3.92,"l":3.905,"n":926,"o":3.92,"t":"2026-09-30T19:15:00Z","v":308872,"vw":3.910656},{"c":3.895,"h":3.915,"l":3.8901,"n":899,"o":3.915,"t":"2026-09-30T19:30:00Z","v":237217,"vw":3.908571},{"c":3.86,"h":3.895,"l":3.86,"n":2379,"o":3.895,"t":"2026-09-30T19:45:00Z","v":595839,"vw":3.877225},{"c":3.88,"h":3.88,"l":3.88,"n":18,"o":3.88,"t":"2026-09-30T20:00:00Z","v":845102,"vw":3.88},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-09-30T21:45:00Z","v":500,"vw":3.87},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-09-30T22:00:00Z","v":200,"vw":3.86},{"c":3.8822,"h":3.89,"l":3.8822,"n":2,"o":3.89,"t":"2026-09-30T22:45:00Z","v":300,"vw":3.8848},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-09-30T23:30:00Z","v":500,"vw":3.85},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-01T08:00:00Z","v":1244,"vw":3.87},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-01T11:15:00Z","v":166,"vw":3.86},{"c":3.872,"h":3.88,"l":3.872,"n":23,"o":3.8738,"t":"2026-10-01T12:30:00Z","v":1307,"vw":3.876583},{"c":3.85,"h":3.85,"l":3.85,"n":4,"o":3.85,"t":"2026-10-01T12:45:00Z","v":545,"vw":3.85},{"c":3.8093,"h":3.8093,"l":3.8093,"n":2,"o":3.8093,"t":"2026-10-01T13:00:00Z","v":1801,"vw":3.8093},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-01T13:15:00Z","v":300,"vw":3.86},{"c":3.77,"h":3.895,"l":3.77,"n":557,"o":3.89,"t":"2026-10-01T13:30:00Z","v":158262,"vw":3.849638},{"c":3.76,"h":3.82,"l":3.76,"n":669,"o":3.775,"t":"2026-10-01T13:45:00Z","v":180633,"vw":3.794796},{"c":3.785,"h":3.79,"l":3.75,"n":426,"o":3.77,"t":"2026-10-01T14:00:00Z","v":164088,"vw":3.764835},{"c":3.735,"h":3.79,"l":3.735,"n":462,"o":3.785,"t":"2026-10-01T14:15:00Z","v":86851,"vw":3.761843},{"c":3.72,"h":3.75,"l":3.715,"n":524,"o":3.735,"t":"2026-10-01T14:30:00Z","v":144340,"vw":3.73258},{"c":3.705,"h":3.73,"l":3.7,"n":359,"o":3.725,"t":"2026-10-01T14:45:00Z","v":71365,"vw":3.709076},{"c":3.685,"h":3.71,"l":3.68,"n":430,"o":3.71,"t":"2026-10-01T15:00:00Z","v":155314,"vw":3.692126},{"c":3.68,"h":3.695,"l":3.672,"n":619,"o":3.68,"t":"2026-10-01T15:15:00Z","v":142544,"vw":3.683672},{"c":3.6791,"h":3.7,"l":3.66,"n":739,"o":3.67,"t":"2026-10-01T15:30:00Z","v":176103,"vw":3.683387},{"c":3.675,"h":3.69,"l":3.6707,"n":454,"o":3.675,"t":"2026-10-01T15:45:00Z","v":108846,"vw":3.680573},{"c":3.66,"h":3.68,"l":3.65,"n":494,"o":3.67,"t":"2026-10-01T16:00:00Z","v":123773,"vw":3.659928},{"c":3.665,"h":3.67,"l":3.65,"n":441,"o":3.6597,"t":"2026-10-01T16:15:00Z","v":129080,"vw":3.659236},{"c":3.655,"h":3.67,"l":3.65,"n":912,"o":3.67,"t":"2026-10-01T16:30:00Z","v":248053,"vw":3.657798},{"c":3.63,"h":3.655,"l":3.62,"n":490,"o":3.65,"t":"2026-10-01T16:45:00Z","v":123479,"vw":3.639296},{"c":3.655,"h":3.66,"l":3.63,"n":444,"o":3.635,"t":"2026-10-01T17:00:00Z","v":122527,"vw":3.641267},{"c":3.67,"h":3.67,"l":3.65,"n":455,"o":3.655,"t":"2026-10-01T17:15:00Z","v":116313,"vw":3.660633},{"c":3.6799,"h":3.685,"l":3.655,"n":783,"o":3.67,"t":"2026-10-01T17:30:00Z","v":218874,"vw":3.671196},{"c":3.665,"h":3.68,"l":3.66,"n":577,"o":3.675,"t":"2026-10-01T17:45:00Z","v":158652,"vw":3.674301},{"c":3.67,"h":3.67,"l":3.66,"n":301,"o":3.665,"t":"2026-10-01T18:00:00Z","v":62667,"vw":3.664881},{"c":3.65,"h":3.67,"l":3.64,"n":629,"o":3.67,"t":"2026-10-01T18:15:00Z","v":135725,"vw":3.661},{"c":3.635,"h":3.6482,"l":3.63,"n":514,"o":3.645,"t":"2026-10-01T18:30:00Z","v":87296,"vw":3.637428},{"c":3.655,"h":3.66,"l":3.63,"n":690,"o":3.64,"t":"2026-10-01T18:45:00Z","v":123574,"vw":3.644649},{"c":3.655,"h":3.66,"l":3.65,"n":610,"o":3.66,"t":"2026-10-01T19:00:00Z","v":99722,"vw":3.655504},{"c":3.67,"h":3.67,"l":3.655,"n":656,"o":3.66,"t":"2026-10-01T19:15:00Z","v":74403,"vw":3.664388},{"c":3.665,"h":3.67,"l":3.655,"n":828,"o":3.665,"t":"2026-10-01T19:30:00Z","v":142787,"vw":3.6609},{"c":3.64,"h":3.7,"l":3.64,"n":1809,"o":3.665,"t":"2026-10-01T19:45:00Z","v":547061,"vw":3.669522},{"c":3.65,"h":3.65,"l":3.65,"n":16,"o":3.65,"t":"2026-10-01T20:00:00Z","v":347080,"vw":3.65},{"c":3.72,"h":3.72,"l":3.65,"n":4,"o":3.66,"t":"2026-10-01T20:15:00Z","v":2100,"vw":3.661434},{"c":3.7339,"h":3.7339,"l":3.7339,"n":1,"o":3.7339,"t":"2026-10-01T20:30:00Z","v":100,"vw":3.7339},{"c":3.7481,"h":3.7481,"l":3.7481,"n":1,"o":3.7481,"t":"2026-10-01T20:45:00Z","v":100,"vw":3.7481},{"c":3.73,"h":3.73,"l":3.7,"n":8,"o":3.7,"t":"2026-10-02T11:00:00Z","v":689,"vw":3.721444},{"c":3.72,"h":3.72,"l":3.72,"n":3,"o":3.72,"t":"2026-10-02T11:45:00Z","v":1500,"vw":3.72},{"c":3.7214,"h":3.7214,"l":3.7214,"n":1,"o":3.7214,"t":"2026-10-02T12:15:00Z","v":100,"vw":3.7214},{"c":3.714,"h":3.7176,"l":3.714,"n":2,"o":3.7176,"t":"2026-10-02T12:30:00Z","v":1000,"vw":3.7158},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-10-02T13:15:00Z","v":150,"vw":3.72},{"c":3.635,"h":3.73,"l":3.63,"n":346,"o":3.72,"t":"2026-10-02T13:30:00Z","v":73103,"vw":3.68545},{"c":3.61,"h":3.665,"l":3.61,"n":324,"o":3.63,"t":"2026-10-02T13:45:00Z","v":84419,"vw":3.634839},{"c":3.655,"h":3.66,"l":3.595,"n":643,"o":3.61,"t":"2026-10-02T14:00:00Z","v":131490,"vw":3.629434},{"c":3.665,"h":3.67,"l":3.65,"n":192,"o":3.66,"t":"2026-10-02T14:15:00Z","v":25357,"vw":3.658924},{"c":3.695,"h":3.695,"l":3.665,"n":183,"o":3.665,"t":"2026-10-02T14:30:00Z","v":28059,"vw":3.678485},{"c":3.6299,"h":3.695,"l":3.625,"n":382,"o":3.69,"t":"2026-10-02T14:45:00Z","v":101695,"vw":3.661761},{"c":3.59,"h":3.6299,"l":3.58,"n":359,"o":3.625,"t":"2026-10-02T15:00:00Z","v":68438,"vw":3.601494},{"c":3.54,"h":3.585,"l":3.53,"n":346,"o":3.585,"t":"2026-10-02T15:15:00Z","v":61966,"vw":3.551734},{"c":3.535,"h":3.55,"l":3.53,"n":313,"o":3.545,"t":"2026-10-02T15:30:00Z","v":79481,"vw":3.540279},{"c":3.545,"h":3.555,"l":3.535,"n":309,"o":3.535,"t":"2026-10-02T15:45:00Z","v":46009,"vw":3.544342},{"c":3.555,"h":3.565,"l":3.54,"n":261,"o":3.545,"t":"2026-10-02T16:00:00Z","v":58079,"vw":3.553193},{"c":3.555,"h":3.56,"l":3.545,"n":261,"o":3.55,"t":"2026-10-02T16:15:00Z","v":61488,"vw":3.550488},{"c":3.57,"h":3.57,"l":3.55,"n":281,"o":3.555,"t":"2026-10-02T16:30:00Z","v":60911,"vw":3.559696},{"c":3.5698,"h":3.57,"l":3.56,"n":213,"o":3.565,"t":"2026-10-02T16:45:00Z","v":30998,"vw":3.567939},{"c":3.565,"h":3.58,"l":3.565,"n":284,"o":3.57,"t":"2026-10-02T17:00:00Z","v":36769,"vw":3.571032},{"c":3.53,"h":3.565,"l":3.53,"n":297,"o":3.565,"t":"2026-10-02T17:15:00Z","v":56732,"vw":3.550224},{"c":3.55,"h":3.55,"l":3.53,"n":353,"o":3.5325,"t":"2026-10-02T17:30:00Z","v":74504,"vw":3.538451},{"c":3.56,"h":3.56,"l":3.555,"n":164,"o":3.555,"t":"2026-10-02T17:45:00Z","v":18470,"vw":3.557534},{"c":3.58,"h":3.58,"l":3.555,"n":263,"o":3.555,"t":"2026-10-02T18:00:00Z","v":42243,"vw":3.568919},{"c":3.565,"h":3.58,"l":3.565,"n":263,"o":3.58,"t":"2026-10-02T18:15:00Z","v":42473,"vw":3.57012},{"c":3.57,"h":3.57,"l":3.56,"n":209,"o":3.565,"t":"2026-10-02T18:30:00Z","v":24574,"vw":3.566429},{"c":3.57,"h":3.57,"l":3.56,"n":348,"o":3.57,"t":"2026-10-02T18:45:00Z","v":35944,"vw":3.56501},{"c":3.565,"h":3.585,"l":3.56,"n":617,"o":3.57,"t":"2026-10-02T19:00:00Z","v":126937,"vw":3.573933},{"c":3.56,"h":3.57,"l":3.5515,"n":591,"o":3.565,"t":"2026-10-02T19:15:00Z","v":118947,"vw":3.56097},{"c":3.53,"h":3.565,"l":3.53,"n":620,"o":3.565,"t":"2026-10-02T19:30:00Z","v":134304,"vw":3.546155},{"c":3.54,"h":3.54,"l":3.525,"n":1555,"o":3.53,"t":"2026-10-02T19:45:00Z","v":494408,"vw":3.531776},{"c":3.53,"h":3.53,"l":3.53,"n":20,"o":3.53,"t":"2026-10-02T20:00:00Z","v":439058,"vw":3.53},{"c":3.5,"h":3.5,"l":3.5,"n":5,"o":3.5,"t":"2026-10-05T09:00:00Z","v":607,"vw":3.5},{"c":3.54,"h":3.59,"l":3.54,"n":8,"o":3.59,"t":"2026-10-05T11:00:00Z","v":644,"vw":3.559856},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-05T12:00:00Z","v":1200,"vw":3.52},{"c":3.58,"h":3.58,"l":3.58,"n":3,"o":3.58,"t":"2026-10-05T12:30:00Z","v":180,"vw":3.58},{"c":3.485,"h":3.5286,"l":3.4409,"n":631,"o":3.52,"t":"2026-10-05T13:30:00Z","v":215608,"vw":3.491921},{"c":3.485,"h":3.52,"l":3.48,"n":376,"o":3.485,"t":"2026-10-05T13:45:00Z","v":65319,"vw":3.492038},{"c":3.515,"h":3.52,"l":3.48,"n":335,"o":3.48,"t":"2026-10-05T14:00:00Z","v":103206,"vw":3.511101},{"c":3.47,"h":3.52,"l":3.4606,"n":477,"o":3.515,"t":"2026-10-05T14:15:00Z","v":98159,"vw":3.491168},{"c":3.465,"h":3.475,"l":3.45,"n":627,"o":3.465,"t":"2026-10-05T14:30:00Z","v":149008,"vw":3.460971},{"c":3.495,"h":3.495,"l":3.455,"n":424,"o":3.46,"t":"2026-10-05T14:45:00Z","v":153624,"vw":3.476582},{"c":3.485,"h":3.5,"l":3.48,"n":207,"o":3.5,"t":"2026-10-05T15:00:00Z","v":29075,"vw":3.489559},{"c":3.485,"h":3.49,"l":3.48,"n":198,"o":3.49,"t":"2026-10-05T15:15:00Z","v":21319,"vw":3.486297},{"c":3.48,"h":3.495,"l":3.48,"n":204,"o":3.485,"t":"2026-10-05T15:30:00Z","v":36231,"vw":3.489222},{"c":3.485,"h":3.49,"l":3.48,"n":162,"o":3.485,"t":"2026-10-05T15:45:00Z","v":18631,"vw":3.485148},{"c":3.48,"h":3.4877,"l":3.465,"n":283,"o":3.485,"t":"2026-10-05T16:00:00Z","v":80809,"vw":3.472107},{"c":3.485,"h":3.485,"l":3.47,"n":130,"o":3.475,"t":"2026-10-05T16:15:00Z","v":25369,"vw":3.480185},{"c":3.485,"h":3.49,"l":3.48,"n":166,"o":3.485,"t":"2026-10-05T16:30:00Z","v":30294,"vw":3.485867},{"c":3.49,"h":3.49,"l":3.48,"n":166,"o":3.485,"t":"2026-10-05T16:45:00Z","v":40478,"vw":3.486993},{"c":3.485,"h":3.5,"l":3.48,"n":508,"o":3.485,"t":"2026-10-05T17:00:00Z","v":196528,"vw":3.491649},{"c":3.475,"h":3.49,"l":3.475,"n":223,"o":3.485,"t":"2026-10-05T17:15:00Z","v":70569,"vw":3.480354},{"c":3.47,"h":3.48,"l":3.47,"n":173,"o":3.475,"t":"2026-10-05T17:30:00Z","v":53136,"vw":3.475472},{"c":3.465,"h":3.48,"l":3.465,"n":283,"o":3.475,"t":"2026-10-05T17:45:00Z","v":87009,"vw":3.470957},{"c":3.465,"h":3.47,"l":3.46,"n":194,"o":3.47,"t":"2026-10-05T18:00:00Z","v":29240,"vw":3.464677},{"c":3.46,"h":3.465,"l":3.45,"n":280,"o":3.465,"t":"2026-10-05T18:15:00Z","v":50034,"vw":3.458146},{"c":3.455,"h":3.46,"l":3.45,"n":202,"o":3.455,"t":"2026-10-05T18:30:00Z","v":28612,"vw":3.454771},{"c":3.465,"h":3.47,"l":3.45,"n":422,"o":3.455,"t":"2026-10-05T18:45:00Z","v":100677,"vw":3.458162},{"c":3.455,"h":3.47,"l":3.45,"n":306,"o":3.465,"t":"2026-10-05T19:00:00Z","v":45601,"vw":3.460675},{"c":3.45,"h":3.4599,"l":3.44,"n":660,"o":3.455,"t":"2026-10-05T19:15:00Z","v":178888,"vw":3.449326},{"c":3.435,"h":3.45,"l":3.43,"n":566,"o":3.45,"t":"2026-10-05T19:30:00Z","v":93348,"vw":3.43765},{"c":3.455,"h":3.455,"l":3.42,"n":1618,"o":3.435,"t":"2026-10-05T19:45:00Z","v":402581,"vw":3.439533},{"c":3.5,"h":3.5,"l":3.44,"n":24,"o":3.44,"t":"2026-10-05T20:00:00Z","v":335394,"vw":3.440066},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-05T20:45:00Z","v":859,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-05T21:30:00Z","v":859,"vw":3.5},{"c":3.4988,"h":3.5,"l":3.49,"n":4,"o":3.5,"t":"2026-10-05T21:45:00Z","v":959,"vw":3.497752},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-05T22:00:00Z","v":200,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-05T22:15:00Z","v":700,"vw":3.5},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-05T23:30:00Z","v":150,"vw":3.47},{"c":3.48,"h":3.4975,"l":3.48,"n":3,"o":3.4975,"t":"2026-10-05T23:45:00Z","v":412,"vw":3.493125},{"c":3.47,"h":3.47,"l":3.47,"n":3,"o":3.47,"t":"2026-10-06T08:00:00Z","v":1577,"vw":3.47},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-10-06T11:00:00Z","v":300,"vw":3.5},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-06T11:15:00Z","v":100,"vw":3.57},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-06T11:45:00Z","v":500,"vw":3.57},{"c":3.56,"h":3.57,"l":3.56,"n":4,"o":3.57,"t":"2026-10-06T13:15:00Z","v":1101,"vw":3.560909},{"c":3.475,"h":3.51,"l":3.475,"n":449,"o":3.49,"t":"2026-10-06T13:30:00Z","v":81374,"vw":3.487901},{"c":3.485,"h":3.505,"l":3.475,"n":338,"o":3.475,"t":"2026-10-06T13:45:00Z","v":95974,"vw":3.489642},{"c":3.475,"h":3.49,"l":3.475,"n":248,"o":3.48,"t":"2026-10-06T14:00:00Z","v":32007,"vw":3.482425},{"c":3.475,"h":3.485,"l":3.4609,"n":308,"o":3.475,"t":"2026-10-06T14:15:00Z","v":45380,"vw":3.472912},{"c":3.475,"h":3.48,"l":3.47,"n":233,"o":3.475,"t":"2026-10-06T14:30:00Z","v":18313,"vw":3.473524},{"c":3.51,"h":3.51,"l":3.475,"n":316,"o":3.4782,"t":"2026-10-06T14:45:00Z","v":38183,"vw":3.488969},{"c":3.515,"h":3.515,"l":3.5,"n":611,"o":3.505,"t":"2026-10-06T15:00:00Z","v":118238,"vw":3.509616},{"c":3.525,"h":3.525,"l":3.51,"n":163,"o":3.515,"t":"2026-10-06T15:15:00Z","v":13064,"vw":3.51601},{"c":3.505,"h":3.52,"l":3.505,"n":196,"o":3.52,"t":"2026-10-06T15:30:00Z","v":37987,"vw":3.513111},{"c":3.485,"h":3.51,"l":3.485,"n":261,"o":3.505,"t":"2026-10-06T15:45:00Z","v":45514,"vw":3.496175},{"c":3.495,"h":3.495,"l":3.4801,"n":184,"o":3.485,"t":"2026-10-06T16:00:00Z","v":30486,"vw":3.487853},{"c":3.465,"h":3.49,"l":3.46,"n":228,"o":3.49,"t":"2026-10-06T16:15:00Z","v":90791,"vw":3.48233},{"c":3.475,"h":3.48,"l":3.46,"n":182,"o":3.465,"t":"2026-10-06T16:30:00Z","v":19000,"vw":3.47129},{"c":3.465,"h":3.48,"l":3.465,"n":258,"o":3.475,"t":"2026-10-06T16:45:00Z","v":22063,"vw":3.471873},{"c":3.4578,"h":3.465,"l":3.45,"n":278,"o":3.465,"t":"2026-10-06T17:00:00Z","v":49671,"vw":3.45976},{"c":3.445,"h":3.455,"l":3.4409,"n":219,"o":3.455,"t":"2026-10-06T17:15:00Z","v":19041,"vw":3.449824},{"c":3.455,"h":3.4591,"l":3.445,"n":242,"o":3.445,"t":"2026-10-06T17:30:00Z","v":18999,"vw":3.45332},{"c":3.465,"h":3.47,"l":3.455,"n":315,"o":3.455,"t":"2026-10-06T17:45:00Z","v":23061,"vw":3.46127},{"c":3.465,"h":3.47,"l":3.46,"n":242,"o":3.465,"t":"2026-10-06T18:00:00Z","v":11825,"vw":3.466043},{"c":3.44,"h":3.465,"l":3.425,"n":3765,"o":3.465,"t":"2026-10-06T18:15:00Z","v":1562500,"vw":3.439816},{"c":3.44,"h":3.45,"l":3.43,"n":478,"o":3.44,"t":"2026-10-06T18:30:00Z","v":85298,"vw":3.440589},{"c":3.445,"h":3.455,"l":3.43,"n":410,"o":3.44,"t":"2026-10-06T18:45:00Z","v":48278,"vw":3.445151},{"c":3.445,"h":3.455,"l":3.44,"n":373,"o":3.45,"t":"2026-10-06T19:00:00Z","v":50977,"vw":3.444929},{"c":3.455,"h":3.46,"l":3.435,"n":438,"o":3.445,"t":"2026-10-06T19:15:00Z","v":73278,"vw":3.447474},{"c":3.445,"h":3.46,"l":3.44,"n":665,"o":3.455,"t":"2026-10-06T19:30:00Z","v":111955,"vw":3.450639},{"c":3.44,"h":3.45,"l":3.44,"n":1170,"o":3.445,"t":"2026-10-06T19:45:00Z","v":183745,"vw":3.443728},{"c":3.5028,"h":3.5028,"l":3.44,"n":20,"o":3.44,"t":"2026-10-06T20:00:00Z","v":230758,"vw":3.440201},{"c":3.5,"h":3.5,"l":3.5,"n":4,"o":3.5,"t":"2026-10-06T21:00:00Z","v":1200,"vw":3.5},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-06T21:45:00Z","v":100,"vw":3.51},{"c":3.48,"h":3.5,"l":3.48,"n":5,"o":3.5,"t":"2026-10-06T23:00:00Z","v":2119,"vw":3.483857},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-06T23:30:00Z","v":100,"vw":3.54},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-07T08:00:00Z","v":150,"vw":3.46},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-07T08:30:00Z","v":550,"vw":3.46},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-07T11:15:00Z","v":600,"vw":3.44},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-07T11:30:00Z","v":900,"vw":3.5},{"c":3.3599,"h":3.42,"l":3.335,"n":982,"o":3.42,"t":"2026-10-07T13:30:00Z","v":241994,"vw":3.370697},{"c":3.345,"h":3.365,"l":3.34,"n":306,"o":3.36,"t":"2026-10-07T13:45:00Z","v":53404,"vw":3.355244},{"c":3.345,"h":3.365,"l":3.34,"n":354,"o":3.345,"t":"2026-10-07T14:00:00Z","v":83560,"vw":3.352926},{"c":3.36,"h":3.365,"l":3.345,"n":393,"o":3.35,"t":"2026-10-07T14:15:00Z","v":85698,"vw":3.357652},{"c":3.3599,"h":3.365,"l":3.35,"n":207,"o":3.365,"t":"2026-10-07T14:30:00Z","v":52663,"vw":3.355992},{"c":3.37,"h":3.37,"l":3.35,"n":139,"o":3.355,"t":"2026-10-07T14:45:00Z","v":21982,"vw":3.357424},{"c":3.35,"h":3.37,"l":3.35,"n":312,"o":3.365,"t":"2026-10-07T15:00:00Z","v":94335,"vw":3.360534},{"c":3.3395,"h":3.355,"l":3.33,"n":210,"o":3.355,"t":"2026-10-07T15:15:00Z","v":71039,"vw":3.34291},{"c":3.325,"h":3.35,"l":3.325,"n":292,"o":3.34,"t":"2026-10-07T15:30:00Z","v":90339,"vw":3.338265},{"c":3.315,"h":3.33,"l":3.315,"n":183,"o":3.325,"t":"2026-10-07T15:45:00Z","v":66526,"vw":3.320349},{"c":3.31,"h":3.32,"l":3.3,"n":337,"o":3.315,"t":"2026-10-07T16:00:00Z","v":126910,"vw":3.307445},{"c":3.3212,"h":3.33,"l":3.3,"n":266,"o":3.31,"t":"2026-10-07T16:15:00Z","v":100606,"vw":3.316884},{"c":3.325,"h":3.33,"l":3.32,"n":184,"o":3.325,"t":"2026-10-07T16:30:00Z","v":69004,"vw":3.32174},{"c":3.305,"h":3.33,"l":3.3001,"n":265,"o":3.325,"t":"2026-10-07T16:45:00Z","v":64223,"vw":3.312088},{"c":3.315,"h":3.33,"l":3.285,"n":471,"o":3.301,"t":"2026-10-07T17:00:00Z","v":153408,"vw":3.304002},{"c":3.305,"h":3.32,"l":3.295,"n":309,"o":3.315,"t":"2026-10-07T17:15:00Z","v":89294,"vw":3.310113},{"c":3.295,"h":3.305,"l":3.29,"n":146,"o":3.305,"t":"2026-10-07T17:30:00Z","v":28786,"vw":3.29751},{"c":3.295,"h":3.3,"l":3.285,"n":407,"o":3.295,"t":"2026-10-07T17:45:00Z","v":116064,"vw":3.291053},{"c":3.29,"h":3.3077,"l":3.29,"n":297,"o":3.29,"t":"2026-10-07T18:00:00Z","v":61707,"vw":3.296617},{"c":3.3,"h":3.305,"l":3.29,"n":283,"o":3.295,"t":"2026-10-07T18:15:00Z","v":92467,"vw":3.298971},{"c":3.305,"h":3.31,"l":3.295,"n":184,"o":3.295,"t":"2026-10-07T18:30:00Z","v":36052,"vw":3.3021},{"c":3.31,"h":3.3199,"l":3.3,"n":321,"o":3.31,"t":"2026-10-07T18:45:00Z","v":72727,"vw":3.310898},{"c":3.305,"h":3.32,"l":3.295,"n":414,"o":3.315,"t":"2026-10-07T19:00:00Z","v":90368,"vw":3.306046},{"c":3.295,"h":3.31,"l":3.29,"n":349,"o":3.3,"t":"2026-10-07T19:15:00Z","v":63929,"vw":3.299286},{"c":3.295,"h":3.3,"l":3.29,"n":751,"o":3.3,"t":"2026-10-07T19:30:00Z","v":136243,"vw":3.295623},{"c":3.355,"h":3.36,"l":3.295,"n":1541,"o":3.295,"t":"2026-10-07T19:45:00Z","v":539436,"vw":3.330667},{"c":3.34,"h":3.355,"l":3.34,"n":19,"o":3.35,"t":"2026-10-07T20:00:00Z","v":322557,"vw":3.340079},{"c":3.29,"h":3.34,"l":3.29,"n":6,"o":3.34,"t":"2026-10-07T20:30:00Z","v":2100,"vw":3.324928},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-07T20:45:00Z","v":280,"vw":3.41},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-07T21:30:00Z","v":100,"vw":3.4},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-08T08:30:00Z","v":1051,"vw":3.34},{"c":3.34,"h":3.34,"l":3.34,"n":3,"o":3.34,"t":"2026-10-08T11:00:00Z","v":192,"vw":3.34},{"c":3.325,"h":3.33,"l":3.28,"n":363,"o":3.3,"t":"2026-10-08T13:30:00Z","v":121723,"vw":3.306028},{"c":3.325,"h":3.335,"l":3.32,"n":137,"o":3.325,"t":"2026-10-08T13:45:00Z","v":23144,"vw":3.328468},{"c":3.305,"h":3.325,"l":3.305,"n":235,"o":3.32,"t":"2026-10-08T14:00:00Z","v":57531,"vw":3.315628},{"c":3.31,"h":3.32,"l":3.3,"n":107,"o":3.305,"t":"2026-10-08T14:15:00Z","v":29001,"vw":3.308191},{"c":3.31,"h":3.3188,"l":3.31,"n":200,"o":3.31,"t":"2026-10-08T14:30:00Z","v":41614,"vw":3.311721},{"c":3.285,"h":3.315,"l":3.285,"n":254,"o":3.31,"t":"2026-10-08T14:45:00Z","v":88129,"vw":3.296757},{"c":3.285,"h":3.29,"l":3.28,"n":93,"o":3.2898,"t":"2026-10-08T15:00:00Z","v":23418,"vw":3.286279},{"c":3.28,"h":3.29,"l":3.275,"n":270,"o":3.28,"t":"2026-10-08T15:15:00Z","v":61342,"vw":3.280287},{"c":3.275,"h":3.285,"l":3.27,"n":171,"o":3.285,"t":"2026-10-08T15:30:00Z","v":40876,"vw":3.280237},{"c":3.265,"h":3.28,"l":3.2641,"n":266,"o":3.275,"t":"2026-10-08T15:45:00Z","v":67462,"vw":3.270281},{"c":3.285,"h":3.285,"l":3.26,"n":260,"o":3.27,"t":"2026-10-08T16:00:00Z","v":73856,"vw":3.276444},{"c":3.28,"h":3.315,"l":3.28,"n":292,"o":3.285,"t":"2026-10-08T16:15:00Z","v":104352,"vw":3.299098},{"c":3.285,"h":3.29,"l":3.27,"n":163,"o":3.285,"t":"2026-10-08T16:30:00Z","v":42837,"vw":3.279468},{"c":3.31,"h":3.315,"l":3.285,"n":213,"o":3.285,"t":"2026-10-08T16:45:00Z","v":60814,"vw":3.29936},{"c":3.295,"h":3.305,"l":3.285,"n":476,"o":3.305,"t":"2026-10-08T17:00:00Z","v":169021,"vw":3.290395},{"c":3.305,"h":3.31,"l":3.285,"n":363,"o":3.29,"t":"2026-10-08T17:15:00Z","v":148824,"vw":3.30102},{"c":3.325,"h":3.33,"l":3.3,"n":219,"o":3.305,"t":"2026-10-08T17:30:00Z","v":65733,"vw":3.316592},{"c":3.325,"h":3.33,"l":3.3123,"n":244,"o":3.325,"t":"2026-10-08T17:45:00Z","v":39649,"vw":3.320748},{"c":3.345,"h":3.35,"l":3.325,"n":182,"o":3.326,"t":"2026-10-08T18:00:00Z","v":23097,"vw":3.335428},{"c":3.3225,"h":3.345,"l":3.32,"n":262,"o":3.34,"t":"2026-10-08T18:15:00Z","v":46749,"vw":3.333315},{"c":3.3261,"h":3.33,"l":3.32,"n":190,"o":3.32,"t":"2026-10-08T18:30:00Z","v":38206,"vw":3.326042},{"c":3.3288,"h":3.33,"l":3.315,"n":369,"o":3.325,"t":"2026-10-08T18:45:00Z","v":154441,"vw":3.321355},{"c":3.33,"h":3.34,"l":3.32,"n":330,"o":3.325,"t":"2026-10-08T19:00:00Z","v":71131,"vw":3.327388},{"c":3.335,"h":3.35,"l":3.325,"n":393,"o":3.33,"t":"2026-10-08T19:15:00Z","v":74341,"vw":3.33696},{"c":3.345,"h":3.345,"l":3.33,"n":418,"o":3.34,"t":"2026-10-08T19:30:00Z","v":98680,"vw":3.340096},{"c":3.35,"h":3.36,"l":3.34,"n":1061,"o":3.345,"t":"2026-10-08T19:45:00Z","v":236855,"vw":3.350648},{"c":3.35,"h":3.35,"l":3.33,"n":33,"o":3.345,"t":"2026-10-08T20:00:00Z","v":1144736,"vw":3.330093},{"c":3.3684,"h":3.3684,"l":3.3684,"n":1,"o":3.3684,"t":"2026-10-08T21:15:00Z","v":1000,"vw":3.3684},{"c":3.36,"h":3.3957,"l":3.3514,"n":4,"o":3.3957,"t":"2026-10-08T21:30:00Z","v":1445,"vw":3.366297},{"c":3.3616,"h":3.3616,"l":3.36,"n":2,"o":3.36,"t":"2026-10-08T22:00:00Z","v":1100,"vw":3.361455},{"c":3.37,"h":3.37,"l":3.36,"n":33,"o":3.37,"t":"2026-10-08T22:15:00Z","v":2763,"vw":3.368431},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-08T22:45:00Z","v":100,"vw":3.41},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-10-08T23:15:00Z","v":1370,"vw":3.36},{"c":3.34,"h":3.35,"l":3.34,"n":4,"o":3.35,"t":"2026-10-09T12:30:00Z","v":1000,"vw":3.347152},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-09T13:15:00Z","v":1726,"vw":3.34},{"c":3.26,"h":3.41,"l":3.205,"n":723,"o":3.29,"t":"2026-10-09T13:30:00Z","v":238689,"vw":3.254948},{"c":3.2287,"h":3.255,"l":3.22,"n":195,"o":3.255,"t":"2026-10-09T13:45:00Z","v":35265,"vw":3.241495},{"c":3.23,"h":3.2389,"l":3.21,"n":499,"o":3.22,"t":"2026-10-09T14:00:00Z","v":121237,"vw":3.224021},{"c":3.27,"h":3.27,"l":3.225,"n":437,"o":3.2299,"t":"2026-10-09T14:15:00Z","v":200224,"vw":3.236928},{"c":3.2513,"h":3.27,"l":3.245,"n":446,"o":3.265,"t":"2026-10-09T14:30:00Z","v":95058,"vw":3.257277},{"c":3.2496,"h":3.26,"l":3.24,"n":212,"o":3.26,"t":"2026-10-09T14:45:00Z","v":49604,"vw":3.245592},{"c":3.265,"h":3.265,"l":3.2499,"n":182,"o":3.25,"t":"2026-10-09T15:00:00Z","v":42105,"vw":3.256878},{"c":3.265,"h":3.27,"l":3.255,"n":162,"o":3.27,"t":"2026-10-09T15:15:00Z","v":21544,"vw":3.261187},{"c":3.255,"h":3.27,"l":3.25,"n":180,"o":3.265,"t":"2026-10-09T15:30:00Z","v":36790,"vw":3.263131},{"c":3.255,"h":3.255,"l":3.24,"n":314,"o":3.25,"t":"2026-10-09T15:45:00Z","v":79784,"vw":3.247922},{"c":3.235,"h":3.2501,"l":3.23,"n":158,"o":3.25,"t":"2026-10-09T16:00:00Z","v":32630,"vw":3.242245},{"c":3.24,"h":3.24,"l":3.2212,"n":203,"o":3.235,"t":"2026-10-09T16:15:00Z","v":50899,"vw":3.22977},{"c":3.2499,"h":3.26,"l":3.231,"n":200,"o":3.235,"t":"2026-10-09T16:30:00Z","v":51936,"vw":3.245016},{"c":3.245,"h":3.25,"l":3.2406,"n":123,"o":3.245,"t":"2026-10-09T16:45:00Z","v":16937,"vw":3.246306},{"c":3.242,"h":3.25,"l":3.24,"n":174,"o":3.245,"t":"2026-10-09T17:00:00Z","v":25779,"vw":3.245304},{"c":3.25,"h":3.25,"l":3.24,"n":485,"o":3.245,"t":"2026-10-09T17:15:00Z","v":149311,"vw":3.240946},{"c":3.255,"h":3.26,"l":3.24,"n":257,"o":3.25,"t":"2026-10-09T17:30:00Z","v":25897,"vw":3.248044},{"c":3.248,"h":3.255,"l":3.24,"n":262,"o":3.255,"t":"2026-10-09T17:45:00Z","v":58416,"vw":3.249179},{"c":3.24,"h":3.25,"l":3.235,"n":254,"o":3.245,"t":"2026-10-09T18:00:00Z","v":31850,"vw":3.241075},{"c":3.235,"h":3.24,"l":3.23,"n":154,"o":3.235,"t":"2026-10-09T18:15:00Z","v":25951,"vw":3.235331},{"c":3.215,"h":3.2374,"l":3.215,"n":462,"o":3.235,"t":"2026-10-09T18:30:00Z","v":132010,"vw":3.226893},{"c":3.215,"h":3.225,"l":3.21,"n":230,"o":3.22,"t":"2026-10-09T18:45:00Z","v":60350,"vw":3.219037},{"c":3.22,"h":3.225,"l":3.21,"n":379,"o":3.22,"t":"2026-10-09T19:00:00Z","v":108288,"vw":3.218135},{"c":3.215,"h":3.22,"l":3.205,"n":361,"o":3.215,"t":"2026-10-09T19:15:00Z","v":107721,"vw":3.210605},{"c":3.2,"h":3.22,"l":3.195,"n":661,"o":3.22,"t":"2026-10-09T19:30:00Z","v":172567,"vw":3.203205},{"c":3.175,"h":3.2,"l":3.17,"n":1091,"o":3.195,"t":"2026-10-09T19:45:00Z","v":447793,"vw":3.188549},{"c":3.23,"h":3.24,"l":3.17,"n":19,"o":3.17,"t":"2026-10-09T20:00:00Z","v":214531,"vw":3.170386},{"c":3.2,"h":3.2,"l":3.2,"n":9,"o":3.2,"t":"2026-10-09T20:45:00Z","v":894,"vw":3.2},{"c":3.21,"h":3.2196,"l":3.21,"n":2,"o":3.2196,"t":"2026-10-09T22:15:00Z","v":400,"vw":3.2124},{"c":3.2198,"h":3.2198,"l":3.2198,"n":2,"o":3.2198,"t":"2026-10-09T23:45:00Z","v":2000,"vw":3.2198},{"c":3.21,"h":3.21,"l":3.21,"n":4,"o":3.21,"t":"2026-10-12T08:00:00Z","v":2490,"vw":3.21},{"c":3.21,"h":3.21,"l":3.21,"n":2,"o":3.21,"t":"2026-10-12T08:30:00Z","v":3116,"vw":3.21},{"c":3.2,"h":3.2,"l":3.2,"n":5,"o":3.2,"t":"2026-10-12T11:00:00Z","v":145,"vw":3.2},{"c":3.2091,"h":3.2091,"l":3.2091,"n":1,"o":3.2091,"t":"2026-10-12T11:45:00Z","v":459,"vw":3.2091},{"c":3.2092,"h":3.21,"l":3.2092,"n":5,"o":3.21,"t":"2026-10-12T12:15:00Z","v":700,"vw":3.209886},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-12T12:30:00Z","v":2100,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-12T13:00:00Z","v":306,"vw":3.2},{"c":3.17,"h":3.19,"l":3.17,"n":11,"o":3.19,"t":"2026-10-12T13:15:00Z","v":1578,"vw":3.18},{"c":3.12,"h":3.16,"l":3.085,"n":461,"o":3.16,"t":"2026-10-12T13:30:00Z","v":131846,"vw":3.126719},{"c":3.1285,"h":3.135,"l":3.1,"n":283,"o":3.1101,"t":"2026-10-12T13:45:00Z","v":91543,"vw":3.114927},{"c":3.125,"h":3.1299,"l":3.11,"n":201,"o":3.1299,"t":"2026-10-12T14:00:00Z","v":70586,"vw":3.119267},{"c":3.105,"h":3.1299,"l":3.0909,"n":369,"o":3.12,"t":"2026-10-12T14:15:00Z","v":87618,"vw":3.107494},{"c":3.095,"h":3.11,"l":3.09,"n":224,"o":3.11,"t":"2026-10-12T14:30:00Z","v":43846,"vw":3.100641},{"c":3.125,"h":3.13,"l":3.095,"n":185,"o":3.095,"t":"2026-10-12T14:45:00Z","v":39373,"vw":3.111484},{"c":3.12,"h":3.13,"l":3.11,"n":236,"o":3.13,"t":"2026-10-12T15:00:00Z","v":47222,"vw":3.118},{"c":3.115,"h":3.12,"l":3.11,"n":109,"o":3.115,"t":"2026-10-12T15:15:00Z","v":8566,"vw":3.115596},{"c":3.125,"h":3.13,"l":3.11,"n":165,"o":3.115,"t":"2026-10-12T15:30:00Z","v":32475,"vw":3.119945},{"c":3.105,"h":3.12,"l":3.1,"n":336,"o":3.12,"t":"2026-10-12T15:45:00Z","v":100747,"vw":3.11041},{"c":3.1,"h":3.11,"l":3.085,"n":420,"o":3.105,"t":"2026-10-12T16:00:00Z","v":134243,"vw":3.095411},{"c":3.0977,"h":3.1076,"l":3.09,"n":230,"o":3.095,"t":"2026-10-12T16:15:00Z","v":31891,"vw":3.099481},{"c":3.075,"h":3.095,"l":3.07,"n":424,"o":3.095,"t":"2026-10-12T16:30:00Z","v":82918,"vw":3.086187},{"c":3.025,"h":3.07,"l":3.025,"n":720,"o":3.07,"t":"2026-10-12T16:45:00Z","v":253764,"vw":3.05328},{"c":3.035,"h":3.04,"l":3.02,"n":371,"o":3.025,"t":"2026-10-12T17:00:00Z","v":158996,"vw":3.034299},{"c":3.055,"h":3.06,"l":3.025,"n":475,"o":3.035,"t":"2026-10-12T17:15:00Z","v":111243,"vw":3.041202},{"c":3.075,"h":3.075,"l":3.05,"n":417,"o":3.05,"t":"2026-10-12T17:30:00Z","v":92506,"vw":3.059662},{"c":3.085,"h":3.09,"l":3.075,"n":255,"o":3.075,"t":"2026-10-12T17:45:00Z","v":37445,"vw":3.082835},{"c":3.07,"h":3.085,"l":3.065,"n":712,"o":3.085,"t":"2026-10-12T18:00:00Z","v":389335,"vw":3.067979},{"c":3.075,"h":3.075,"l":3.06,"n":294,"o":3.07,"t":"2026-10-12T18:15:00Z","v":62710,"vw":3.068353},{"c":3.075,"h":3.08,"l":3.065,"n":398,"o":3.075,"t":"2026-10-12T18:30:00Z","v":132786,"vw":3.072428},{"c":3.075,"h":3.08,"l":3.07,"n":175,"o":3.075,"t":"2026-10-12T18:45:00Z","v":20480,"vw":3.073719},{"c":3.085,"h":3.0899,"l":3.07,"n":582,"o":3.08,"t":"2026-10-12T19:00:00Z","v":206193,"vw":3.078123},{"c":3.075,"h":3.085,"l":3.07,"n":350,"o":3.085,"t":"2026-10-12T19:15:00Z","v":84484,"vw":3.077255},{"c":3.065,"h":3.075,"l":3.06,"n":528,"o":3.07,"t":"2026-10-12T19:30:00Z","v":152138,"vw":3.065174},{"c":3.05,"h":3.07,"l":3.035,"n":1999,"o":3.065,"t":"2026-10-12T19:45:00Z","v":1060629,"vw":3.051491},{"c":3.1,"h":3.1,"l":3.06,"n":31,"o":3.06,"t":"2026-10-12T20:00:00Z","v":189928,"vw":3.060087},{"c":3.06,"h":3.06,"l":3.06,"n":5,"o":3.06,"t":"2026-10-12T22:00:00Z","v":133,"vw":3.06},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-12T22:45:00Z","v":100,"vw":3.1},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-13T11:00:00Z","v":500,"vw":3.08},{"c":3.0799,"h":3.0799,"l":3.0799,"n":1,"o":3.0799,"t":"2026-10-13T11:15:00Z","v":500,"vw":3.0799},{"c":3.15,"h":3.15,"l":3.08,"n":14,"o":3.08,"t":"2026-10-13T11:30:00Z","v":15036,"vw":3.081485},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-13T12:00:00Z","v":442,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-13T13:00:00Z","v":200,"vw":3.09},{"c":3.1,"h":3.13,"l":3.1,"n":2,"o":3.13,"t":"2026-10-13T13:15:00Z","v":425,"vw":3.108824},{"c":3.085,"h":3.11,"l":3.07,"n":393,"o":3.09,"t":"2026-10-13T13:30:00Z","v":132960,"vw":3.089665},{"c":3.055,"h":3.0999,"l":3.0549,"n":323,"o":3.085,"t":"2026-10-13T13:45:00Z","v":74460,"vw":3.077669},{"c":3.05,"h":3.065,"l":3.04,"n":391,"o":3.05,"t":"2026-10-13T14:00:00Z","v":69250,"vw":3.051593},{"c":3.035,"h":3.05,"l":3.02,"n":288,"o":3.05,"t":"2026-10-13T14:15:00Z","v":92512,"vw":3.0353},{"c":3.035,"h":3.045,"l":3.02,"n":292,"o":3.035,"t":"2026-10-13T14:30:00Z","v":66986,"vw":3.034499},{"c":3.025,"h":3.0378,"l":3.015,"n":239,"o":3.0378,"t":"2026-10-13T14:45:00Z","v":73206,"vw":3.023919},{"c":3.035,"h":3.045,"l":3.02,"n":229,"o":3.0296,"t":"2026-10-13T15:00:00Z","v":71467,"vw":3.032339},{"c":3.045,"h":3.045,"l":3.03,"n":268,"o":3.0388,"t":"2026-10-13T15:15:00Z","v":131120,"vw":3.037902},{"c":3.035,"h":3.055,"l":3.035,"n":254,"o":3.045,"t":"2026-10-13T15:30:00Z","v":45979,"vw":3.045059},{"c":3.035,"h":3.045,"l":3.015,"n":444,"o":3.035,"t":"2026-10-13T15:45:00Z","v":184716,"vw":3.030097},{"c":3.0374,"h":3.045,"l":3.03,"n":140,"o":3.035,"t":"2026-10-13T16:00:00Z","v":25032,"vw":3.039037},{"c":3.02,"h":3.04,"l":3.02,"n":255,"o":3.04,"t":"2026-10-13T16:15:00Z","v":41809,"vw":3.029851},{"c":3.015,"h":3.025,"l":3.01,"n":150,"o":3.025,"t":"2026-10-13T16:30:00Z","v":21988,"vw":3.017695},{"c":3.01,"h":3.025,"l":3,"n":408,"o":3.015,"t":"2026-10-13T16:45:00Z","v":159937,"vw":3.012909},{"c":3.015,"h":3.02,"l":3.005,"n":179,"o":3.01,"t":"2026-10-13T17:00:00Z","v":38342,"vw":3.012301},{"c":3.0013,"h":3.02,"l":3,"n":224,"o":3.015,"t":"2026-10-13T17:15:00Z","v":74608,"vw":3.006872},{"c":2.99,"h":3.005,"l":2.99,"n":352,"o":3.005,"t":"2026-10-13T17:30:00Z","v":96233,"vw":2.997551},{"c":2.985,"h":3,"l":2.98,"n":284,"o":2.995,"t":"2026-10-13T17:45:00Z","v":61395,"vw":2.987679},{"c":3.0188,"h":3.029,"l":2.98,"n":398,"o":2.985,"t":"2026-10-13T18:00:00Z","v":104897,"vw":3.002065},{"c":3.02,"h":3.03,"l":3.01,"n":322,"o":3.0188,"t":"2026-10-13T18:15:00Z","v":88943,"vw":3.01907},{"c":3.035,"h":3.035,"l":3.02,"n":259,"o":3.025,"t":"2026-10-13T18:30:00Z","v":35384,"vw":3.029128},{"c":3.055,"h":3.055,"l":3.03,"n":290,"o":3.035,"t":"2026-10-13T18:45:00Z","v":51796,"vw":3.044216},{"c":3.055,"h":3.06,"l":3.0404,"n":270,"o":3.055,"t":"2026-10-13T19:00:00Z","v":61749,"vw":3.050769},{"c":3.055,"h":3.06,"l":3.045,"n":393,"o":3.055,"t":"2026-10-13T19:15:00Z","v":59413,"vw":3.050953},{"c":3.065,"h":3.0799,"l":3.05,"n":574,"o":3.055,"t":"2026-10-13T19:30:00Z","v":108629,"vw":3.065844},{"c":3.045,"h":3.07,"l":3.04,"n":1201,"o":3.065,"t":"2026-10-13T19:45:00Z","v":639177,"vw":3.059864},{"c":3.05,"h":3.05,"l":3.05,"n":15,"o":3.05,"t":"2026-10-13T20:00:00Z","v":199185,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-13T20:45:00Z","v":400,"vw":3.05},{"c":3.069,"h":3.07,"l":3.069,"n":9,"o":3.07,"t":"2026-10-13T21:15:00Z","v":31800,"vw":3.069827},{"c":3.0509,"h":3.0509,"l":3.0509,"n":1,"o":3.0509,"t":"2026-10-13T23:00:00Z","v":800,"vw":3.0509},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-14T11:45:00Z","v":186,"vw":3.05},{"c":3.016,"h":3.016,"l":3.0085,"n":7,"o":3.0159,"t":"2026-10-14T12:45:00Z","v":20000,"vw":3.014125},{"c":3.0783,"h":3.0783,"l":3.0783,"n":2,"o":3.0783,"t":"2026-10-14T13:00:00Z","v":304,"vw":3.0783},{"c":3,"h":3.02,"l":3,"n":12,"o":3.02,"t":"2026-10-14T13:15:00Z","v":36063,"vw":3.001653},{"c":2.95,"h":3.02,"l":2.95,"n":547,"o":3.02,"t":"2026-10-14T13:30:00Z","v":246201,"vw":2.972485},{"c":2.96,"h":2.9888,"l":2.9301,"n":460,"o":2.95,"t":"2026-10-14T13:45:00Z","v":159521,"vw":2.957496},{"c":2.96,"h":2.97,"l":2.95,"n":249,"o":2.96,"t":"2026-10-14T14:00:00Z","v":67953,"vw":2.959557},{"c":2.965,"h":2.97,"l":2.955,"n":343,"o":2.96,"t":"2026-10-14T14:15:00Z","v":73318,"vw":2.964419},{"c":2.985,"h":2.99,"l":2.96,"n":596,"o":2.965,"t":"2026-10-14T14:30:00Z","v":117715,"vw":2.972587},{"c":2.9701,"h":2.99,"l":2.9601,"n":670,"o":2.9898,"t":"2026-10-14T14:45:00Z","v":418385,"vw":2.970931},{"c":2.96,"h":2.9712,"l":2.95,"n":189,"o":2.97,"t":"2026-10-14T15:00:00Z","v":69285,"vw":2.958659},{"c":2.955,"h":2.9588,"l":2.95,"n":172,"o":2.955,"t":"2026-10-14T15:15:00Z","v":47727,"vw":2.952078},{"c":2.955,"h":2.98,"l":2.95,"n":398,"o":2.95,"t":"2026-10-14T15:30:00Z","v":142761,"vw":2.969618},{"c":2.95,"h":2.96,"l":2.95,"n":215,"o":2.9599,"t":"2026-10-14T15:45:00Z","v":32643,"vw":2.955485},{"c":2.945,"h":2.9588,"l":2.94,"n":294,"o":2.9588,"t":"2026-10-14T16:00:00Z","v":56991,"vw":2.948363},{"c":2.945,"h":2.95,"l":2.93,"n":393,"o":2.945,"t":"2026-10-14T16:15:00Z","v":83303,"vw":2.940011},{"c":2.945,"h":2.9488,"l":2.935,"n":258,"o":2.945,"t":"2026-10-14T16:30:00Z","v":61751,"vw":2.939981},{"c":2.92,"h":2.945,"l":2.92,"n":323,"o":2.945,"t":"2026-10-14T16:45:00Z","v":98916,"vw":2.929907},{"c":2.93,"h":2.935,"l":2.91,"n":389,"o":2.92,"t":"2026-10-14T17:00:00Z","v":84919,"vw":2.920759},{"c":2.92,"h":2.93,"l":2.92,"n":223,"o":2.93,"t":"2026-10-14T17:15:00Z","v":30101,"vw":2.926191},{"c":2.925,"h":2.93,"l":2.91,"n":338,"o":2.9213,"t":"2026-10-14T17:30:00Z","v":51311,"vw":2.919654},{"c":2.92,"h":2.9277,"l":2.92,"n":159,"o":2.925,"t":"2026-10-14T17:45:00Z","v":12916,"vw":2.922883},{"c":2.9251,"h":2.926,"l":2.915,"n":433,"o":2.925,"t":"2026-10-14T18:00:00Z","v":150972,"vw":2.920586},{"c":2.915,"h":2.925,"l":2.91,"n":321,"o":2.92,"t":"2026-10-14T18:15:00Z","v":77914,"vw":2.917205},{"c":2.915,"h":2.92,"l":2.91,"n":308,"o":2.915,"t":"2026-10-14T18:30:00Z","v":64066,"vw":2.915698},{"c":2.915,"h":2.92,"l":2.91,"n":300,"o":2.915,"t":"2026-10-14T18:45:00Z","v":52905,"vw":2.915351},{"c":2.935,"h":2.94,"l":2.915,"n":462,"o":2.92,"t":"2026-10-14T19:00:00Z","v":85261,"vw":2.930224},{"c":2.935,"h":2.94,"l":2.925,"n":500,"o":2.935,"t":"2026-10-14T19:15:00Z","v":94072,"vw":2.931374},{"c":2.945,"h":2.95,"l":2.93,"n":562,"o":2.935,"t":"2026-10-14T19:30:00Z","v":107084,"vw":2.944043},{"c":2.95,"h":2.95,"l":2.935,"n":1083,"o":2.945,"t":"2026-10-14T19:45:00Z","v":445829,"vw":2.946197},{"c":2.96,"h":2.96,"l":2.945,"n":21,"o":2.945,"t":"2026-10-14T20:00:00Z","v":228676,"vw":2.950065},{"c":2.9997,"h":3,"l":2.9997,"n":4,"o":3,"t":"2026-10-14T20:15:00Z","v":710,"vw":2.999901},{"c":2.9986,"h":2.9986,"l":2.96,"n":3,"o":2.96,"t":"2026-10-14T21:00:00Z","v":945,"vw":2.972254},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-14T21:15:00Z","v":300,"vw":2.96},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-14T22:45:00Z","v":100,"vw":3},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-15T08:00:00Z","v":782,"vw":2.97},{"c":2.968,"h":3,"l":2.96,"n":6,"o":3,"t":"2026-10-15T11:00:00Z","v":2204,"vw":2.977979},{"c":3,"h":3,"l":2.9964,"n":5,"o":2.9964,"t":"2026-10-15T12:15:00Z","v":3584,"vw":2.999427},{"c":3,"h":3,"l":2.9704,"n":4,"o":2.9704,"t":"2026-10-15T12:45:00Z","v":1401,"vw":2.994475},{"c":2.9965,"h":3,"l":2.985,"n":4,"o":2.9994,"t":"2026-10-15T13:00:00Z","v":1299,"vw":2.997079},{"c":2.98,"h":2.98,"l":2.98,"n":5,"o":2.98,"t":"2026-10-15T13:15:00Z","v":590,"vw":2.98},{"c":3,"h":3.01,"l":2.95,"n":402,"o":2.95,"t":"2026-10-15T13:30:00Z","v":122401,"vw":2.997369},{"c":3.07,"h":3.075,"l":2.995,"n":605,"o":3,"t":"2026-10-15T13:45:00Z","v":137073,"vw":3.049503},{"c":3.09,"h":3.105,"l":3.065,"n":482,"o":3.065,"t":"2026-10-15T14:00:00Z","v":96401,"vw":3.09042},{"c":3.095,"h":3.1,"l":3.0829,"n":321,"o":3.095,"t":"2026-10-15T14:15:00Z","v":49043,"vw":3.091268},{"c":3.13,"h":3.13,"l":3.095,"n":497,"o":3.095,"t":"2026-10-15T14:30:00Z","v":122598,"vw":3.107414},{"c":3.11,"h":3.125,"l":3.105,"n":379,"o":3.12,"t":"2026-10-15T14:45:00Z","v":94456,"vw":3.11174},{"c":3.135,"h":3.135,"l":3.115,"n":230,"o":3.115,"t":"2026-10-15T15:00:00Z","v":41202,"vw":3.124317},{"c":3.115,"h":3.14,"l":3.11,"n":240,"o":3.135,"t":"2026-10-15T15:15:00Z","v":62505,"vw":3.121586},{"c":3.11,"h":3.1205,"l":3.1,"n":340,"o":3.115,"t":"2026-10-15T15:30:00Z","v":102530,"vw":3.112285},{"c":3.1101,"h":3.115,"l":3.1,"n":443,"o":3.11,"t":"2026-10-15T15:45:00Z","v":100242,"vw":3.109353},{"c":3.095,"h":3.11,"l":3.094,"n":290,"o":3.11,"t":"2026-10-15T16:00:00Z","v":84620,"vw":3.100033},{"c":3.115,"h":3.115,"l":3.095,"n":149,"o":3.095,"t":"2026-10-15T16:15:00Z","v":24069,"vw":3.104689},{"c":3.125,"h":3.1288,"l":3.105,"n":164,"o":3.1151,"t":"2026-10-15T16:30:00Z","v":23107,"vw":3.115659},{"c":3.1258,"h":3.1258,"l":3.1101,"n":178,"o":3.125,"t":"2026-10-15T16:45:00Z","v":41335,"vw":3.120268},{"c":3.11,"h":3.1293,"l":3.11,"n":181,"o":3.1293,"t":"2026-10-15T17:00:00Z","v":29689,"vw":3.119575},{"c":3.095,"h":3.1199,"l":3.095,"n":213,"o":3.1126,"t":"2026-10-15T17:15:00Z","v":68102,"vw":3.10669},{"c":3.1199,"h":3.1199,"l":3.0945,"n":460,"o":3.0945,"t":"2026-10-15T17:30:00Z","v":121526,"vw":3.105278},{"c":3.11,"h":3.1199,"l":3.1026,"n":279,"o":3.11,"t":"2026-10-15T17:45:00Z","v":71007,"vw":3.108828},{"c":3.105,"h":3.11,"l":3.095,"n":298,"o":3.11,"t":"2026-10-15T18:00:00Z","v":63093,"vw":3.104521},{"c":3.105,"h":3.1094,"l":3.09,"n":308,"o":3.1,"t":"2026-10-15T18:15:00Z","v":38380,"vw":3.100394},{"c":3.1,"h":3.1099,"l":3.095,"n":239,"o":3.105,"t":"2026-10-15T18:30:00Z","v":48857,"vw":3.102804},{"c":3.105,"h":3.11,"l":3.1,"n":225,"o":3.105,"t":"2026-10-15T18:45:00Z","v":26042,"vw":3.101979},{"c":3.105,"h":3.11,"l":3.095,"n":495,"o":3.105,"t":"2026-10-15T19:00:00Z","v":97481,"vw":3.103225},{"c":3.095,"h":3.1198,"l":3.09,"n":427,"o":3.11,"t":"2026-10-15T19:15:00Z","v":39382,"vw":3.105733},{"c":3.08,"h":3.1,"l":3.08,"n":867,"o":3.095,"t":"2026-10-15T19:30:00Z","v":117321,"vw":3.086436},{"c":3.095,"h":3.105,"l":3.08,"n":1619,"o":3.085,"t":"2026-10-15T19:45:00Z","v":280951,"vw":3.094028},{"c":3.11,"h":3.11,"l":3.11,"n":15,"o":3.11,"t":"2026-10-15T20:00:00Z","v":324728,"vw":3.11},{"c":3.1297,"h":3.1297,"l":3.1297,"n":1,"o":3.1297,"t":"2026-10-15T21:00:00Z","v":100,"vw":3.1297},{"c":3.1297,"h":3.1297,"l":3.1297,"n":1,"o":3.1297,"t":"2026-10-15T21:15:00Z","v":250,"vw":3.1297},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-15T23:45:00Z","v":100,"vw":3.13},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-16T11:00:00Z","v":288,"vw":3.12},{"c":3.1295,"h":3.1295,"l":3.1295,"n":1,"o":3.1295,"t":"2026-10-16T12:00:00Z","v":750,"vw":3.1295},{"c":3.13,"h":3.13,"l":3.115,"n":8,"o":3.1299,"t":"2026-10-16T13:15:00Z","v":5770,"vw":3.124728},{"c":3.105,"h":3.15,"l":3.1043,"n":247,"o":3.15,"t":"2026-10-16T13:30:00Z","v":80081,"vw":3.129252},{"c":3.105,"h":3.105,"l":3.08,"n":313,"o":3.105,"t":"2026-10-16T13:45:00Z","v":77606,"vw":3.095662},{"c":3.0802,"h":3.1158,"l":3.0802,"n":242,"o":3.105,"t":"2026-10-16T14:00:00Z","v":74456,"vw":3.093668},{"c":3.065,"h":3.085,"l":3.06,"n":267,"o":3.085,"t":"2026-10-16T14:15:00Z","v":48378,"vw":3.068494},{"c":3.055,"h":3.075,"l":3.05,"n":465,"o":3.065,"t":"2026-10-16T14:30:00Z","v":137294,"vw":3.068524},{"c":3.0315,"h":3.055,"l":3.03,"n":374,"o":3.055,"t":"2026-10-16T14:45:00Z","v":91175,"vw":3.044382},{"c":3.025,"h":3.04,"l":3.024,"n":311,"o":3.03,"t":"2026-10-16T15:00:00Z","v":90048,"vw":3.028669},{"c":3.005,"h":3.03,"l":3.005,"n":279,"o":3.02,"t":"2026-10-16T15:15:00Z","v":91014,"vw":3.013905},{"c":3,"h":3.015,"l":3,"n":381,"o":3.005,"t":"2026-10-16T15:30:00Z","v":157691,"vw":3.007756},{"c":3,"h":3.015,"l":2.99,"n":330,"o":3.0088,"t":"2026-10-16T15:45:00Z","v":116388,"vw":3.002227},{"c":2.995,"h":3,"l":2.99,"n":159,"o":2.995,"t":"2026-10-16T16:00:00Z","v":22266,"vw":2.996887},{"c":2.985,"h":3,"l":2.98,"n":202,"o":2.995,"t":"2026-10-16T16:15:00Z","v":33485,"vw":2.991377},{"c":2.975,"h":2.9874,"l":2.97,"n":333,"o":2.98,"t":"2026-10-16T16:30:00Z","v":147619,"vw":2.972376},{"c":2.975,"h":2.98,"l":2.97,"n":174,"o":2.97,"t":"2026-10-16T16:45:00Z","v":83353,"vw":2.975882},{"c":2.95,"h":2.98,"l":2.95,"n":524,"o":2.98,"t":"2026-10-16T17:00:00Z","v":87638,"vw":2.961768},{"c":2.975,"h":2.975,"l":2.935,"n":569,"o":2.95,"t":"2026-10-16T17:15:00Z","v":200937,"vw":2.94775},{"c":2.975,"h":2.985,"l":2.96,"n":337,"o":2.98,"t":"2026-10-16T17:30:00Z","v":198152,"vw":2.977225},{"c":2.995,"h":3,"l":2.97,"n":478,"o":2.975,"t":"2026-10-16T17:45:00Z","v":279676,"vw":2.985808},{"c":3.005,"h":3.02,"l":2.99,"n":355,"o":2.99,"t":"2026-10-16T18:00:00Z","v":228880,"vw":3.007481},{"c":3.025,"h":3.03,"l":2.99,"n":460,"o":3.005,"t":"2026-10-16T18:15:00Z","v":174435,"vw":3.009326},{"c":3.03,"h":3.03,"l":3.02,"n":160,"o":3.025,"t":"2026-10-16T18:30:00Z","v":23206,"vw":3.022908},{"c":3.035,"h":3.055,"l":3.02,"n":410,"o":3.025,"t":"2026-10-16T18:45:00Z","v":183427,"vw":3.038009},{"c":3.045,"h":3.0488,"l":3.03,"n":413,"o":3.035,"t":"2026-10-16T19:00:00Z","v":76089,"vw":3.03833},{"c":3.055,"h":3.06,"l":3.045,"n":283,"o":3.045,"t":"2026-10-16T19:15:00Z","v":57174,"vw":3.051169},{"c":3.035,"h":3.07,"l":3.035,"n":465,"o":3.06,"t":"2026-10-16T19:30:00Z","v":117902,"vw":3.049321},{"c":3.04,"h":3.06,"l":3.025,"n":1229,"o":3.035,"t":"2026-10-16T19:45:00Z","v":312895,"vw":3.045663},{"c":3.08,"h":3.08,"l":3.04,"n":13,"o":3.04,"t":"2026-10-16T20:00:00Z","v":418457,"vw":3.040028},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-16T20:15:00Z","v":200,"vw":3.1},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-16T20:30:00Z","v":100,"vw":3.12},{"c":3.11,"h":3.12,"l":3.05,"n":12,"o":3.09,"t":"2026-10-16T23:00:00Z","v":2750,"vw":3.102933},{"c":3.1014,"h":3.1014,"l":3.1014,"n":1,"o":3.1014,"t":"2026-10-16T23:30:00Z","v":121,"vw":3.1014},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-16T23:45:00Z","v":4000,"vw":3.01},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-19T11:30:00Z","v":500,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-19T12:15:00Z","v":497,"vw":3.05},{"c":2.98,"h":3.04,"l":2.95,"n":673,"o":3.04,"t":"2026-10-19T13:30:00Z","v":134268,"vw":2.995682},{"c":2.945,"h":2.98,"l":2.935,"n":293,"o":2.975,"t":"2026-10-19T13:45:00Z","v":49106,"vw":2.953551},{"c":2.96,"h":2.96,"l":2.935,"n":269,"o":2.945,"t":"2026-10-19T14:00:00Z","v":63502,"vw":2.949471},{"c":2.935,"h":2.965,"l":2.935,"n":355,"o":2.95,"t":"2026-10-19T14:15:00Z","v":49352,"vw":2.951321},{"c":2.93,"h":2.945,"l":2.93,"n":155,"o":2.94,"t":"2026-10-19T14:30:00Z","v":27985,"vw":2.939339},{"c":2.915,"h":2.935,"l":2.9112,"n":325,"o":2.93,"t":"2026-10-19T14:45:00Z","v":68510,"vw":2.925115},{"c":2.925,"h":2.93,"l":2.91,"n":582,"o":2.915,"t":"2026-10-19T15:00:00Z","v":160319,"vw":2.920247},{"c":2.94,"h":2.94,"l":2.925,"n":251,"o":2.93,"t":"2026-10-19T15:15:00Z","v":55333,"vw":2.930388},{"c":2.915,"h":2.94,"l":2.9106,"n":388,"o":2.935,"t":"2026-10-19T15:30:00Z","v":98067,"vw":2.926059},{"c":2.9101,"h":2.92,"l":2.9001,"n":450,"o":2.91,"t":"2026-10-19T15:45:00Z","v":123344,"vw":2.910625},{"c":2.8953,"h":2.91,"l":2.89,"n":321,"o":2.91,"t":"2026-10-19T16:00:00Z","v":73954,"vw":2.900192},{"c":2.91,"h":2.91,"l":2.89,"n":246,"o":2.8954,"t":"2026-10-19T16:15:00Z","v":68792,"vw":2.900174},{"c":2.9,"h":2.91,"l":2.894,"n":367,"o":2.91,"t":"2026-10-19T16:30:00Z","v":99061,"vw":2.898272},{"c":2.895,"h":2.91,"l":2.8906,"n":293,"o":2.9,"t":"2026-10-19T16:45:00Z","v":51419,"vw":2.896442},{"c":2.885,"h":2.905,"l":2.885,"n":428,"o":2.895,"t":"2026-10-19T17:00:00Z","v":67913,"vw":2.896627},{"c":2.9,"h":2.9,"l":2.88,"n":253,"o":2.885,"t":"2026-10-19T17:15:00Z","v":58134,"vw":2.887196},{"c":2.8912,"h":2.9,"l":2.88,"n":400,"o":2.895,"t":"2026-10-19T17:30:00Z","v":74366,"vw":2.889122},{"c":2.9,"h":2.9,"l":2.89,"n":196,"o":2.9,"t":"2026-10-19T17:45:00Z","v":16486,"vw":2.89447},{"c":2.875,"h":2.9,"l":2.875,"n":473,"o":2.895,"t":"2026-10-19T18:00:00Z","v":84616,"vw":2.884024},{"c":2.905,"h":2.905,"l":2.875,"n":604,"o":2.875,"t":"2026-10-19T18:15:00Z","v":133083,"vw":2.888121},{"c":2.91,"h":2.91,"l":2.9012,"n":219,"o":2.91,"t":"2026-10-19T18:30:00Z","v":28442,"vw":2.905985},{"c":2.905,"h":2.915,"l":2.9,"n":426,"o":2.905,"t":"2026-10-19T18:45:00Z","v":85780,"vw":2.908875},{"c":2.905,"h":2.92,"l":2.89,"n":685,"o":2.905,"t":"2026-10-19T19:00:00Z","v":206362,"vw":2.903567},{"c":2.905,"h":2.92,"l":2.9,"n":460,"o":2.91,"t":"2026-10-19T19:15:00Z","v":99262,"vw":2.909407},{"c":2.91,"h":2.9199,"l":2.9,"n":522,"o":2.905,"t":"2026-10-19T19:30:00Z","v":168215,"vw":2.909272},{"c":2.93,"h":2.93,"l":2.91,"n":1141,"o":2.915,"t":"2026-10-19T19:45:00Z","v":203142,"vw":2.923153},{"c":2.92,"h":2.92,"l":2.92,"n":11,"o":2.92,"t":"2026-10-19T20:00:00Z","v":196954,"vw":2.92},{"c":2.8903,"h":2.8903,"l":2.8903,"n":1,"o":2.8903,"t":"2026-10-19T20:15:00Z","v":300,"vw":2.8903},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-19T21:00:00Z","v":200,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-19T21:30:00Z","v":100,"vw":2.93},{"c":2.9269,"h":2.9269,"l":2.9269,"n":1,"o":2.9269,"t":"2026-10-19T22:00:00Z","v":100,"vw":2.9269},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-19T23:00:00Z","v":150,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-20T08:00:00Z","v":2400,"vw":2.93},{"c":2.9499,"h":2.9499,"l":2.9488,"n":2,"o":2.9488,"t":"2026-10-20T11:30:00Z","v":2000,"vw":2.94935},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-20T13:15:00Z","v":212,"vw":2.95},{"c":2.975,"h":2.99,"l":2.925,"n":367,"o":2.94,"t":"2026-10-20T13:30:00Z","v":114108,"vw":2.96409},{"c":3.035,"h":3.04,"l":2.98,"n":510,"o":2.98,"t":"2026-10-20T13:45:00Z","v":134487,"vw":3.015398},{"c":3.025,"h":3.05,"l":3.025,"n":251,"o":3.04,"t":"2026-10-20T14:00:00Z","v":56486,"vw":3.034398},{"c":3.08,"h":3.085,"l":3.02,"n":455,"o":3.025,"t":"2026-10-20T14:15:00Z","v":119920,"vw":3.061993},{"c":3.06,"h":3.085,"l":3.05,"n":299,"o":3.08,"t":"2026-10-20T14:30:00Z","v":80461,"vw":3.069264},{"c":3.075,"h":3.078,"l":3.055,"n":289,"o":3.07,"t":"2026-10-20T14:45:00Z","v":75807,"vw":3.067616},{"c":3.05,"h":3.075,"l":3.04,"n":365,"o":3.0706,"t":"2026-10-20T15:00:00Z","v":99089,"vw":3.057106},{"c":3.06,"h":3.0694,"l":3.045,"n":385,"o":3.05,"t":"2026-10-20T15:15:00Z","v":114973,"vw":3.053001},{"c":3.065,"h":3.07,"l":3.05,"n":254,"o":3.0501,"t":"2026-10-20T15:30:00Z","v":78882,"vw":3.058423},{"c":3.075,"h":3.075,"l":3.045,"n":502,"o":3.065,"t":"2026-10-20T15:45:00Z","v":293472,"vw":3.053701},{"c":3.06,"h":3.075,"l":3.045,"n":416,"o":3.07,"t":"2026-10-20T16:00:00Z","v":249963,"vw":3.06192},{"c":3.055,"h":3.07,"l":3.05,"n":117,"o":3.06,"t":"2026-10-20T16:15:00Z","v":33518,"vw":3.061122},{"c":3.06,"h":3.07,"l":3.0507,"n":165,"o":3.0507,"t":"2026-10-20T16:30:00Z","v":95468,"vw":3.059021},{"c":3.035,"h":3.065,"l":3.03,"n":291,"o":3.06,"t":"2026-10-20T16:45:00Z","v":119959,"vw":3.051185},{"c":3.0593,"h":3.06,"l":3.035,"n":226,"o":3.035,"t":"2026-10-20T17:00:00Z","v":68718,"vw":3.047959},{"c":3.045,"h":3.0599,"l":3.04,"n":221,"o":3.055,"t":"2026-10-20T17:15:00Z","v":72673,"vw":3.050934},{"c":3.055,"h":3.055,"l":3.04,"n":254,"o":3.045,"t":"2026-10-20T17:30:00Z","v":60606,"vw":3.04348},{"c":3.055,"h":3.06,"l":3.045,"n":290,"o":3.055,"t":"2026-10-20T17:45:00Z","v":57914,"vw":3.051044},{"c":3.04,"h":3.06,"l":3.0334,"n":279,"o":3.06,"t":"2026-10-20T18:00:00Z","v":68017,"vw":3.042042},{"c":3.02,"h":3.035,"l":3.02,"n":247,"o":3.035,"t":"2026-10-20T18:15:00Z","v":45988,"vw":3.025186},{"c":3.03,"h":3.03,"l":3.02,"n":250,"o":3.025,"t":"2026-10-20T18:30:00Z","v":34261,"vw":3.025118},{"c":3.035,"h":3.045,"l":3.025,"n":344,"o":3.03,"t":"2026-10-20T18:45:00Z","v":58393,"vw":3.037618},{"c":3.035,"h":3.0474,"l":3.03,"n":471,"o":3.035,"t":"2026-10-20T19:00:00Z","v":90347,"vw":3.036101},{"c":3.005,"h":3.04,"l":3,"n":598,"o":3.035,"t":"2026-10-20T19:15:00Z","v":148212,"vw":3.017116},{"c":3.015,"h":3.02,"l":3,"n":473,"o":3.005,"t":"2026-10-20T19:30:00Z","v":99345,"vw":3.009},{"c":3.03,"h":3.03,"l":3.01,"n":958,"o":3.02,"t":"2026-10-20T19:45:00Z","v":132134,"vw":3.017685},{"c":3.07,"h":3.07,"l":3.02,"n":16,"o":3.02,"t":"2026-10-20T20:00:00Z","v":373048,"vw":3.020014},{"c":3.0687,"h":3.0687,"l":3.0687,"n":1,"o":3.0687,"t":"2026-10-20T20:45:00Z","v":100,"vw":3.0687},{"c":3.0988,"h":3.0988,"l":3.0101,"n":5,"o":3.0101,"t":"2026-10-21T08:00:00Z","v":976,"vw":3.052616},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-21T11:45:00Z","v":245,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-21T12:30:00Z","v":200,"vw":3.08},{"c":3.075,"h":3.075,"l":3.0251,"n":214,"o":3.07,"t":"2026-10-21T13:30:00Z","v":58650,"vw":3.063111},{"c":3.065,"h":3.09,"l":3.065,"n":153,"o":3.08,"t":"2026-10-21T13:45:00Z","v":35253,"vw":3.078047},{"c":3.035,"h":3.07,"l":3.015,"n":248,"o":3.07,"t":"2026-10-21T14:00:00Z","v":45463,"vw":3.044111},{"c":3.015,"h":3.04,"l":3.015,"n":211,"o":3.04,"t":"2026-10-21T14:15:00Z","v":45124,"vw":3.024606},{"c":3.015,"h":3.03,"l":3.01,"n":223,"o":3.015,"t":"2026-10-21T14:30:00Z","v":37095,"vw":3.018059},{"c":3.0095,"h":3.025,"l":3,"n":257,"o":3.02,"t":"2026-10-21T14:45:00Z","v":50250,"vw":3.015506},{"c":3.005,"h":3.01,"l":3,"n":173,"o":3.005,"t":"2026-10-21T15:00:00Z","v":23049,"vw":3.004297},{"c":3.01,"h":3.01,"l":2.99,"n":337,"o":3.0013,"t":"2026-10-21T15:15:00Z","v":74463,"vw":2.999886},{"c":2.995,"h":3.01,"l":2.995,"n":163,"o":3.01,"t":"2026-10-21T15:30:00Z","v":32852,"vw":3.000823},{"c":3,"h":3.01,"l":2.995,"n":195,"o":2.995,"t":"2026-10-21T15:45:00Z","v":67682,"vw":3.002529},{"c":3.005,"h":3.01,"l":3,"n":105,"o":3,"t":"2026-10-21T16:00:00Z","v":21708,"vw":3.008188},{"c":3.005,"h":3.01,"l":3,"n":98,"o":3.005,"t":"2026-10-21T16:15:00Z","v":18604,"vw":3.005084},{"c":3.005,"h":3.02,"l":3,"n":254,"o":3.005,"t":"2026-10-21T16:30:00Z","v":34534,"vw":3.007873},{"c":3.005,"h":3.01,"l":2.995,"n":201,"o":3.005,"t":"2026-10-21T16:45:00Z","v":34561,"vw":3.002023},{"c":3,"h":3.01,"l":3,"n":100,"o":3.005,"t":"2026-10-21T17:00:00Z","v":10394,"vw":3.003866},{"c":3.005,"h":3.0099,"l":3,"n":86,"o":3,"t":"2026-10-21T17:15:00Z","v":10431,"vw":3.001667},{"c":3.005,"h":3.01,"l":3,"n":211,"o":3.005,"t":"2026-10-21T17:30:00Z","v":22837,"vw":3.005806},{"c":3,"h":3.01,"l":3,"n":154,"o":3.005,"t":"2026-10-21T17:45:00Z","v":20108,"vw":3.003664},{"c":3.005,"h":3.005,"l":2.995,"n":272,"o":3.005,"t":"2026-10-21T18:00:00Z","v":70784,"vw":2.999444},{"c":3.005,"h":3.01,"l":3,"n":206,"o":3,"t":"2026-10-21T18:15:00Z","v":31203,"vw":3.002231},{"c":3.015,"h":3.02,"l":3.005,"n":291,"o":3.005,"t":"2026-10-21T18:30:00Z","v":60867,"vw":3.01092},{"c":3.015,"h":3.035,"l":3.01,"n":452,"o":3.01,"t":"2026-10-21T18:45:00Z","v":171892,"vw":3.022864},{"c":3.005,"h":3.015,"l":2.99,"n":332,"o":3.015,"t":"2026-10-21T19:00:00Z","v":64825,"vw":3.003043},{"c":3.015,"h":3.02,"l":3,"n":270,"o":3,"t":"2026-10-21T19:15:00Z","v":55396,"vw":3.010704},{"c":3,"h":3.02,"l":3,"n":413,"o":3.015,"t":"2026-10-21T19:30:00Z","v":83580,"vw":3.00874},{"c":3,"h":3.025,"l":3,"n":1107,"o":3.005,"t":"2026-10-21T19:45:00Z","v":261332,"vw":3.011432},{"c":3.01,"h":3.01,"l":3.01,"n":10,"o":3.01,"t":"2026-10-21T20:00:00Z","v":268806,"vw":3.01},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-21T20:45:00Z","v":200,"vw":3.08},{"c":3.0395,"h":3.0395,"l":3.0395,"n":1,"o":3.0395,"t":"2026-10-21T23:45:00Z","v":1650,"vw":3.0395},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-22T08:00:00Z","v":166,"vw":3.02},{"c":3.0061,"h":3.0061,"l":3,"n":2,"o":3,"t":"2026-10-22T11:30:00Z","v":260,"vw":3.00305},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-10-22T13:00:00Z","v":245,"vw":3},{"c":3.095,"h":3.095,"l":2.98,"n":571,"o":3,"t":"2026-10-22T13:30:00Z","v":182856,"vw":3.048142},{"c":3.095,"h":3.115,"l":3.0815,"n":243,"o":3.09,"t":"2026-10-22T13:45:00Z","v":56708,"vw":3.100324},{"c":3.12,"h":3.12,"l":3.09,"n":735,"o":3.1,"t":"2026-10-22T14:00:00Z","v":211606,"vw":3.106914},{"c":3.135,"h":3.14,"l":3.105,"n":311,"o":3.115,"t":"2026-10-22T14:15:00Z","v":101993,"vw":3.119646},{"c":3.12,"h":3.145,"l":3.1,"n":437,"o":3.14,"t":"2026-10-22T14:30:00Z","v":121303,"vw":3.117411},{"c":3.11,"h":3.125,"l":3.11,"n":112,"o":3.125,"t":"2026-10-22T14:45:00Z","v":26683,"vw":3.11518},{"c":3.135,"h":3.135,"l":3.11,"n":412,"o":3.12,"t":"2026-10-22T15:00:00Z","v":108858,"vw":3.121477},{"c":3.12,"h":3.14,"l":3.115,"n":228,"o":3.13,"t":"2026-10-22T15:15:00Z","v":85216,"vw":3.125062},{"c":3.15,"h":3.16,"l":3.125,"n":472,"o":3.125,"t":"2026-10-22T15:30:00Z","v":129981,"vw":3.143469},{"c":3.18,"h":3.19,"l":3.145,"n":288,"o":3.15,"t":"2026-10-22T15:45:00Z","v":101624,"vw":3.170211},{"c":3.18,"h":3.185,"l":3.17,"n":176,"o":3.175,"t":"2026-10-22T16:00:00Z","v":79719,"vw":3.177121},{"c":3.185,"h":3.185,"l":3.1713,"n":163,"o":3.185,"t":"2026-10-22T16:15:00Z","v":68103,"vw":3.179089},{"c":3.175,"h":3.185,"l":3.17,"n":113,"o":3.18,"t":"2026-10-22T16:30:00Z","v":27260,"vw":3.17689},{"c":3.175,"h":3.185,"l":3.17,"n":123,"o":3.17,"t":"2026-10-22T16:45:00Z","v":33125,"vw":3.17833},{"c":3.155,"h":3.175,"l":3.1501,"n":254,"o":3.1701,"t":"2026-10-22T17:00:00Z","v":140641,"vw":3.164934},{"c":3.16,"h":3.1688,"l":3.145,"n":233,"o":3.155,"t":"2026-10-22T17:15:00Z","v":130662,"vw":3.153013},{"c":3.16,"h":3.16,"l":3.15,"n":47,"o":3.15,"t":"2026-10-22T17:30:00Z","v":17885,"vw":3.153061},{"c":3.16,"h":3.17,"l":3.1501,"n":254,"o":3.155,"t":"2026-10-22T17:45:00Z","v":109263,"vw":3.161271},{"c":3.135,"h":3.1604,"l":3.13,"n":317,"o":3.16,"t":"2026-10-22T18:00:00Z","v":127566,"vw":3.140019},{"c":3.14,"h":3.145,"l":3.125,"n":374,"o":3.13,"t":"2026-10-22T18:15:00Z","v":165730,"vw":3.134759},{"c":3.14,"h":3.145,"l":3.132,"n":190,"o":3.14,"t":"2026-10-22T18:30:00Z","v":46154,"vw":3.138454},{"c":3.135,"h":3.145,"l":3.13,"n":167,"o":3.14,"t":"2026-10-22T18:45:00Z","v":31583,"vw":3.139261},{"c":3.125,"h":3.1499,"l":3.125,"n":279,"o":3.1388,"t":"2026-10-22T19:00:00Z","v":67192,"vw":3.136057},{"c":3.135,"h":3.135,"l":3.12,"n":443,"o":3.125,"t":"2026-10-22T19:15:00Z","v":172907,"vw":3.129692},{"c":3.115,"h":3.135,"l":3.11,"n":581,"o":3.135,"t":"2026-10-22T19:30:00Z","v":107756,"vw":3.122817},{"c":3.11,"h":3.135,"l":3.1,"n":1369,"o":3.115,"t":"2026-10-22T19:45:00Z","v":393114,"vw":3.117828},{"c":3.12,"h":3.12,"l":3.12,"n":12,"o":3.12,"t":"2026-10-22T20:00:00Z","v":454750,"vw":3.12},{"c":3.1191,"h":3.1191,"l":3.1191,"n":1,"o":3.1191,"t":"2026-10-22T22:45:00Z","v":100,"vw":3.1191}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.05063775451310017,"strike":3.906771801770545,"iv":0.6412272802450786,"gamma":0.34669247863534647,"theta":-0.0019628772684026985,"vega":0.001715314546977155,"rho":0.00032147571831333654,"breakevenPct":26.840049880886063},{"delta":0.2,"premium":0.07688641193277385,"strike":3.8113221384262768,"iv":0.6441717770613861,"gamma":0.37801958614741527,"theta":-0.0021773112401497832,"vega":0.0018821235420321916,"rho":0.00042371057258613047,"breakevenPct":24.622068921764452},{"delta":0.25,"premium":0.10313506935244751,"strike":3.715872475082009,"iv":0.6471162738776937,"gamma":0.40934669365948406,"theta":-0.0023917452118968675,"vega":0.002048932537087228,"rho":0.0005259454268589244,"breakevenPct":22.40408796264284},{"delta":0.3,"premium":0.12938372677212118,"strike":3.620422811737741,"iv":0.6500607706940011,"gamma":0.44067380117155286,"theta":-0.0026061791836439517,"vega":0.002215741532142264,"rho":0.0006281802811317183,"breakevenPct":20.18610700352123},{"delta":0.35,"premium":0.15563238419179484,"strike":3.524973148393473,"iv":0.6530052675103086,"gamma":0.47200090868362166,"theta":-0.0028206131553910364,"vega":0.0023825505271973003,"rho":0.0007304151354045122,"breakevenPct":17.968126044399618},{"delta":0.4,"premium":0.1818810416114685,"strike":3.4295234850492053,"iv":0.6559497643266162,"gamma":0.5033280161956905,"theta":-0.0030350471271381203,"vega":0.0025493595222523366,"rho":0.0008326499896773062,"breakevenPct":15.750145085278008},{"delta":0.45,"premium":0.20812969903114217,"strike":3.3340738217049375,"iv":0.6588942611429237,"gamma":0.5346551237077592,"theta":-0.003249481098885205,"vega":0.002716168517307373,"rho":0.0009348848439501001,"breakevenPct":13.532164126156399},{"delta":0.5,"premium":0.23437835645081584,"strike":3.2386241583606696,"iv":0.6618387579592312,"gamma":0.5659822312198279,"theta":-0.003463915070632289,"vega":0.002882977512362409,"rho":0.001037119698222894,"breakevenPct":11.314183167034788},{"delta":0.55,"premium":0.26062701387048953,"strike":3.143174495016402,"iv":0.6647832547755388,"gamma":0.5973093387318968,"theta":-0.003678349042379374,"vega":0.0030497865074174454,"rho":0.001139354552495688,"breakevenPct":9.096202207913176},{"delta":0.6,"premium":0.2868756712901632,"strike":3.047724831672134,"iv":0.6677277515918463,"gamma":0.6286364462439655,"theta":-0.003892783014126458,"vega":0.003216595502472482,"rho":0.0012415894067684817,"breakevenPct":6.878221248791565},{"delta":0.65,"premium":0.4591129537183159,"strike":2.840887046281684,"iv":0.9582290122693988,"gamma":0.5955779654085395,"theta":-0.004313926073405527,"vega":0.003121409369594003,"rho":0.0012295602698845737,"breakevenPct":5.769230769230759},{"delta":0.7,"premium":0.777338861154947,"strike":2.522661138845053,"iv":1.5362870368081953,"gamma":0.49813389622561854,"theta":-0.004941778220216579,"vega":0.0027642281087820095,"rho":0.0011032671418439637,"breakevenPct":5.769230769230759},{"delta":0.75,"premium":1.0955647685915788,"strike":2.2044352314084215,"iv":2.1143450613469934,"gamma":0.4006898270426974,"theta":-0.005569630367027633,"vega":0.0024070468479700153,"rho":0.000976974013803353,"breakevenPct":5.769230769230759},{"delta":0.8,"premium":1.4137906760282104,"strike":1.8862093239717894,"iv":2.692403085885791,"gamma":0.3032457578597763,"theta":-0.0061974825138386876,"vega":0.0020498655871580215,"rho":0.0008506808857627426,"breakevenPct":5.769230769230759},{"delta":0.85,"premium":1.7320165834648413,"strike":1.5679834165351585,"iv":3.2704611104245873,"gamma":0.2058016886768555,"theta":-0.00682533466064974,"vega":0.001692684326346028,"rho":0.0007243877577221325,"breakevenPct":5.769230769230759},{"delta":0.9,"premium":2.050242490901473,"strike":1.2497575090985267,"iv":3.8485191349633854,"gamma":0.10835761949393441,"theta":-0.007453186807460793,"vega":0.001335503065534034,"rho":0.0005980946296815221,"breakevenPct":5.769230769230759}],"put":[{"delta":0.1,"premium":0.057951142425523794,"strike":2.0636091394041904,"iv":1.2762045394741133,"gamma":0.1621626519356369,"theta":-0.003026095985449281,"vega":0.0014477015446401323,"rho":-0.0002975230309184224,"breakevenPct":35.71608984042736},{"delta":0.15,"premium":0.07922197193966403,"strike":2.233775775517312,"iv":1.1689151756705392,"gamma":0.2472613441884441,"theta":-0.003164589514707826,"vega":0.0017891114720991646,"rho":-0.0004403797210268543,"breakevenPct":30.943788346870257},{"delta":0.2,"premium":0.10049280145380426,"strike":2.4039424116304344,"iv":1.0616258118669648,"gamma":0.33236003644125134,"theta":-0.0033030830439663705,"vega":0.002130521399558197,"rho":-0.0005832364111352863,"breakevenPct":26.171486853313148},{"delta":0.25,"premium":0.1217636309679445,"strike":2.574109047743556,"iv":0.9543364480633906,"gamma":0.41745872869405853,"theta":-0.0034415765732249155,"vega":0.0024719313270172294,"rho":-0.0007260931012437182,"breakevenPct":21.399185359756043},{"delta":0.3,"premium":0.14303446048208474,"strike":2.744275683856678,"iv":0.8470470842598163,"gamma":0.5025574209468657,"theta":-0.0035800701024834604,"vega":0.0028133412544762613,"rho":-0.00086894979135215,"breakevenPct":16.626883866198938},{"delta":0.35,"premium":0.16430528999622496,"strike":2.9144423199697997,"iv":0.7397577204562421,"gamma":0.5876561131996729,"theta":-0.0037185636317420053,"vega":0.0031547511819352936,"rho":-0.001011806481460582,"breakevenPct":11.854582372641833},{"delta":0.4,"premium":0.3276143256545356,"strike":3.1356571783595872,"iv":0.8665345551585999,"gamma":0.5750887641213139,"theta":-0.004861489408618674,"vega":0.0033499568893457206,"rho":-0.0012643784795817268,"breakevenPct":9.998626515863728},{"delta":0.45,"premium":0.6345542481120685,"strike":3.4084926649885054,"iv":1.2300021829494456,"gamma":0.4637602400931214,"theta":-0.007020110176100153,"vega":0.0033973189823552786,"rho":-0.0016278960282917086,"breakevenPct":11.09171740780651},{"delta":0.5,"premium":0.9414941705696014,"strike":3.681328151617423,"iv":1.5934698107402916,"gamma":0.3524317160649289,"theta":-0.00917873094358163,"vega":0.0034446810753648366,"rho":-0.0019914135770016904,"breakevenPct":12.184808299749289},{"delta":0.55,"premium":1.2484340930271347,"strike":3.954163638246342,"iv":1.956937438531138,"gamma":0.24110319203673625,"theta":-0.011337351711063114,"vega":0.0034920431683743945,"rho":-0.002354931125711673,"breakevenPct":13.277899191692072},{"delta":0.6,"premium":2.1272166551523437,"strike":4.827216655152344,"iv":2.497231149423227,"gamma":0.17787446130739423,"theta":-0.014137749502133532,"vega":0.003391255592766956,"rho":-0.0031745407817278777,"breakevenPct":13.461538461538458}]},"raw":{"call":[{"delta":0.15,"premium":0.05063775451310017,"strike":3.906771801770545,"iv":0.6412272802450786,"gamma":0.34669247863534647,"theta":-0.0019628772684026985,"vega":0.001715314546977155,"rho":0.00032147571831333654,"breakevenPct":26.840049880886063},{"delta":0.2,"premium":0.07688641193277385,"strike":3.8113221384262768,"iv":0.6441717770613861,"gamma":0.37801958614741527,"theta":-0.0021773112401497832,"vega":0.0018821235420321916,"rho":0.00042371057258613047,"breakevenPct":24.622068921764452},{"delta":0.25,"premium":0.10313506935244751,"strike":3.715872475082009,"iv":0.6471162738776937,"gamma":0.40934669365948406,"theta":-0.0023917452118968675,"vega":0.002048932537087228,"rho":0.0005259454268589244,"breakevenPct":22.40408796264284},{"delta":0.3,"premium":0.12938372677212118,"strike":3.620422811737741,"iv":0.6500607706940011,"gamma":0.44067380117155286,"theta":-0.0026061791836439517,"vega":0.002215741532142264,"rho":0.0006281802811317183,"breakevenPct":20.18610700352123},{"delta":0.35,"premium":0.15563238419179484,"strike":3.524973148393473,"iv":0.6530052675103086,"gamma":0.47200090868362166,"theta":-0.0028206131553910364,"vega":0.0023825505271973003,"rho":0.0007304151354045122,"breakevenPct":17.968126044399618},{"delta":0.4,"premium":0.1818810416114685,"strike":3.4295234850492053,"iv":0.6559497643266162,"gamma":0.5033280161956905,"theta":-0.0030350471271381203,"vega":0.0025493595222523366,"rho":0.0008326499896773062,"breakevenPct":15.750145085278008},{"delta":0.45,"premium":0.20812969903114217,"strike":3.3340738217049375,"iv":0.6588942611429237,"gamma":0.5346551237077592,"theta":-0.003249481098885205,"vega":0.002716168517307373,"rho":0.0009348848439501001,"breakevenPct":13.532164126156399},{"delta":0.5,"premium":0.23437835645081584,"strike":3.2386241583606696,"iv":0.6618387579592312,"gamma":0.5659822312198279,"theta":-0.003463915070632289,"vega":0.002882977512362409,"rho":0.001037119698222894,"breakevenPct":11.314183167034788},{"delta":0.55,"premium":0.26062701387048953,"strike":3.143174495016402,"iv":0.6647832547755388,"gamma":0.5973093387318968,"theta":-0.003678349042379374,"vega":0.0030497865074174454,"rho":0.001139354552495688,"breakevenPct":9.096202207913176},{"delta":0.6,"premium":0.2868756712901632,"strike":3.047724831672134,"iv":0.6677277515918463,"gamma":0.6286364462439655,"theta":-0.003892783014126458,"vega":0.003216595502472482,"rho":0.0012415894067684817,"breakevenPct":6.878221248791565},{"delta":0.65,"premium":0.4591129537183159,"strike":2.840887046281684,"iv":0.9582290122693988,"gamma":0.5955779654085395,"theta":-0.004313926073405527,"vega":0.003121409369594003,"rho":0.0012295602698845737,"breakevenPct":5.769230769230759},{"delta":0.7,"premium":0.777338861154947,"strike":2.522661138845053,"iv":1.5362870368081953,"gamma":0.49813389622561854,"theta":-0.004941778220216579,"vega":0.0027642281087820095,"rho":0.0011032671418439637,"breakevenPct":5.769230769230759},{"delta":0.75,"premium":1.0955647685915788,"strike":2.2044352314084215,"iv":2.1143450613469934,"gamma":0.4006898270426974,"theta":-0.005569630367027633,"vega":0.0024070468479700153,"rho":0.000976974013803353,"breakevenPct":5.769230769230759},{"delta":0.8,"premium":1.4137906760282104,"strike":1.8862093239717894,"iv":2.692403085885791,"gamma":0.3032457578597763,"theta":-0.0061974825138386876,"vega":0.0020498655871580215,"rho":0.0008506808857627426,"breakevenPct":5.769230769230759},{"delta":0.85,"premium":1.7320165834648413,"strike":1.5679834165351585,"iv":3.2704611104245873,"gamma":0.2058016886768555,"theta":-0.00682533466064974,"vega":0.001692684326346028,"rho":0.0007243877577221325,"breakevenPct":5.769230769230759},{"delta":0.9,"premium":2.050242490901473,"strike":1.2497575090985267,"iv":3.8485191349633854,"gamma":0.10835761949393441,"theta":-0.007453186807460793,"vega":0.001335503065534034,"rho":0.0005980946296815221,"breakevenPct":5.769230769230759}],"put":[{"delta":0.1,"premium":0.057951142425523794,"strike":2.0636091394041904,"iv":1.2762045394741133,"gamma":0.1621626519356369,"theta":-0.003026095985449281,"vega":0.0014477015446401323,"rho":-0.0002975230309184224,"breakevenPct":35.71608984042736},{"delta":0.15,"premium":0.07922197193966403,"strike":2.233775775517312,"iv":1.1689151756705392,"gamma":0.2472613441884441,"theta":-0.003164589514707826,"vega":0.0017891114720991646,"rho":-0.0004403797210268543,"breakevenPct":30.943788346870257},{"delta":0.2,"premium":0.10049280145380426,"strike":2.4039424116304344,"iv":1.0616258118669648,"gamma":0.33236003644125134,"theta":-0.0033030830439663705,"vega":0.002130521399558197,"rho":-0.0005832364111352863,"breakevenPct":26.171486853313148},{"delta":0.25,"premium":0.1217636309679445,"strike":2.574109047743556,"iv":0.9543364480633906,"gamma":0.41745872869405853,"theta":-0.0034415765732249155,"vega":0.0024719313270172294,"rho":-0.0007260931012437182,"breakevenPct":21.399185359756043},{"delta":0.3,"premium":0.14303446048208474,"strike":2.744275683856678,"iv":0.8470470842598163,"gamma":0.5025574209468657,"theta":-0.0035800701024834604,"vega":0.0028133412544762613,"rho":-0.00086894979135215,"breakevenPct":16.626883866198938},{"delta":0.35,"premium":0.16430528999622496,"strike":2.9144423199697997,"iv":0.7397577204562421,"gamma":0.5876561131996729,"theta":-0.0037185636317420053,"vega":0.0031547511819352936,"rho":-0.001011806481460582,"breakevenPct":11.854582372641833},{"delta":0.4,"premium":0.3276143256545356,"strike":3.1356571783595872,"iv":0.8665345551585999,"gamma":0.5750887641213139,"theta":-0.004861489408618674,"vega":0.0033499568893457206,"rho":-0.0012643784795817268,"breakevenPct":9.998626515863728},{"delta":0.45,"premium":0.6345542481120685,"strike":3.4084926649885054,"iv":1.2300021829494456,"gamma":0.4637602400931214,"theta":-0.007020110176100153,"vega":0.0033973189823552786,"rho":-0.0016278960282917086,"breakevenPct":11.09171740780651},{"delta":0.5,"premium":0.9414941705696014,"strike":3.681328151617423,"iv":1.5934698107402916,"gamma":0.3524317160649289,"theta":-0.00917873094358163,"vega":0.0034446810753648366,"rho":-0.0019914135770016904,"breakevenPct":12.184808299749289},{"delta":0.55,"premium":1.2484340930271347,"strike":3.954163638246342,"iv":1.956937438531138,"gamma":0.24110319203673625,"theta":-0.011337351711063114,"vega":0.0034920431683743945,"rho":-0.002354931125711673,"breakevenPct":13.277899191692072},{"delta":0.6,"premium":2.1272166551523437,"strike":4.827216655152344,"iv":2.497231149423227,"gamma":0.17787446130739423,"theta":-0.014137749502133532,"vega":0.003391255592766956,"rho":-0.0031745407817278777,"breakevenPct":13.461538461538458}]}},"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"}}