{"symbol":"TLRY","url":"https://intraalpha.com/companies/TLRY","capturedAt":"2026-10-21T17:48:49.405Z","state":"ready","quote":{"symbol":"TLRY","last_price":2.99,"prev_close":3.03,"regular_close":2.99,"change":-0.04,"change_pct":-1.3201,"regular_change":-0.04,"regular_change_pct":-1.3201,"extended_change":0,"extended_change_pct":0,"bid":2.98,"ask":2.99,"bid_size":38400,"ask_size":9100,"volume":2364432,"vwap":2.992852,"open":3.055,"high":3.07,"low":2.95,"close":2.99,"trade_count":5973,"last_trade_at":"2026-10-21T17:48:27.639320788Z","last_quote_at":"2026-10-21T17:48:48.401686771Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:47.979632747-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"TLRY","fetched_at":"2026-10-21T17:48:49.033421+00:00","name":"Tilray Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Tilray Inc. is dedicated to the research, cultivation, production and distribution of medicinal cannabis and cannabinoids. The company is headquartered in Leamington, Canada.","fiscal_year_end":"May","latest_quarter":"2026-08-31","market_cap":447796000,"ebitda":12691000,"pe_ratio":null,"peg_ratio":null,"book_value":11.29,"dividend_per_share":null,"dividend_yield":null,"eps":-1.41,"revenue_ttm":963100000,"gross_profit_ttm":282631000,"profit_margin":-0.171,"operating_margin_ttm":-0.0623,"return_on_assets_ttm":-0.0164,"return_on_equity_ttm":-0.0938,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.227,"analyst_target_price":5.89,"analyst_number":0,"beta":1.917,"fifty_two_week_high":15.7,"fifty_two_week_low":3,"fifty_day_ma":4.095,"two_hundred_day_ma":5.73,"shares_outstanding":147788000,"forward_pe":1000,"price_to_sales":0.465,"price_to_book":0.369,"ev_to_revenue":0.833,"ev_to_ebitda":80.67},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:49.033421+00:00"},"optionObservedAt":"2026-10-21T17:39:08.714Z","bars":[{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-14T09:50:00Z","v":120,"vw":3.26},{"c":3.27,"h":3.274,"l":3.27,"n":11,"o":3.27,"t":"2026-10-14T11:00:00Z","v":2619,"vw":3.270315},{"c":3.27,"h":3.2791,"l":3.27,"n":2,"o":3.2791,"t":"2026-10-14T11:05:00Z","v":205,"vw":3.274661},{"c":3.28,"h":3.28,"l":3.28,"n":4,"o":3.28,"t":"2026-10-14T11:10:00Z","v":2000,"vw":3.28},{"c":3.2789,"h":3.2789,"l":3.2602,"n":2,"o":3.2602,"t":"2026-10-14T11:25:00Z","v":253,"vw":3.267591},{"c":3.27,"h":3.27,"l":3.2699,"n":3,"o":3.2699,"t":"2026-10-14T11:50:00Z","v":1256,"vw":3.269992},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-10-14T12:10:00Z","v":400,"vw":3.28},{"c":3.2631,"h":3.2631,"l":3.2631,"n":1,"o":3.2631,"t":"2026-10-14T12:25:00Z","v":100,"vw":3.2631},{"c":3.26,"h":3.2794,"l":3.26,"n":24,"o":3.27,"t":"2026-10-14T12:30:00Z","v":5742,"vw":3.266605},{"c":3.26,"h":3.2638,"l":3.26,"n":10,"o":3.2638,"t":"2026-10-14T12:35:00Z","v":11656,"vw":3.262998},{"c":3.26,"h":3.26,"l":3.26,"n":6,"o":3.26,"t":"2026-10-14T12:40:00Z","v":1104,"vw":3.26},{"c":3.25,"h":3.2793,"l":3.25,"n":42,"o":3.261,"t":"2026-10-14T12:45:00Z","v":6598,"vw":3.257213},{"c":3.26,"h":3.27,"l":3.25,"n":18,"o":3.26,"t":"2026-10-14T12:50:00Z","v":8250,"vw":3.259473},{"c":3.2441,"h":3.26,"l":3.2441,"n":10,"o":3.26,"t":"2026-10-14T12:55:00Z","v":112746,"vw":3.249904},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-10-14T13:00:00Z","v":215,"vw":3.25},{"c":3.2696,"h":3.2697,"l":3.24,"n":8,"o":3.2692,"t":"2026-10-14T13:05:00Z","v":861,"vw":3.255747},{"c":3.25,"h":3.25,"l":3.2407,"n":8,"o":3.2407,"t":"2026-10-14T13:10:00Z","v":1602,"vw":3.24504},{"c":3.26,"h":3.27,"l":3.24,"n":16,"o":3.2408,"t":"2026-10-14T13:15:00Z","v":16256,"vw":3.242585},{"c":3.2505,"h":3.26,"l":3.2505,"n":3,"o":3.255,"t":"2026-10-14T13:20:00Z","v":1610,"vw":3.255314},{"c":3.26,"h":3.26,"l":3.26,"n":12,"o":3.26,"t":"2026-10-14T13:25:00Z","v":5500,"vw":3.26},{"c":3.2,"h":3.24,"l":3.18,"n":730,"o":3.24,"t":"2026-10-14T13:30:00Z","v":336980,"vw":3.211715},{"c":3.235,"h":3.245,"l":3.19,"n":262,"o":3.205,"t":"2026-10-14T13:35:00Z","v":61212,"vw":3.219919},{"c":3.265,"h":3.27,"l":3.2301,"n":171,"o":3.2301,"t":"2026-10-14T13:40:00Z","v":61512,"vw":3.254275},{"c":3.245,"h":3.2899,"l":3.235,"n":265,"o":3.265,"t":"2026-10-14T13:45:00Z","v":100600,"vw":3.268298},{"c":3.24,"h":3.26,"l":3.24,"n":193,"o":3.245,"t":"2026-10-14T13:50:00Z","v":102174,"vw":3.250589},{"c":3.231,"h":3.2499,"l":3.23,"n":128,"o":3.24,"t":"2026-10-14T13:55:00Z","v":32880,"vw":3.234515},{"c":3.225,"h":3.2499,"l":3.22,"n":276,"o":3.23,"t":"2026-10-14T14:00:00Z","v":70190,"vw":3.233577},{"c":3.225,"h":3.23,"l":3.22,"n":69,"o":3.225,"t":"2026-10-14T14:05:00Z","v":9293,"vw":3.225769},{"c":3.2223,"h":3.2299,"l":3.21,"n":190,"o":3.22,"t":"2026-10-14T14:10:00Z","v":29357,"vw":3.218596},{"c":3.21,"h":3.23,"l":3.21,"n":171,"o":3.22,"t":"2026-10-14T14:15:00Z","v":17096,"vw":3.219833},{"c":3.205,"h":3.2199,"l":3.2,"n":292,"o":3.211,"t":"2026-10-14T14:20:00Z","v":80825,"vw":3.207989},{"c":3.225,"h":3.23,"l":3.2,"n":224,"o":3.205,"t":"2026-10-14T14:25:00Z","v":32695,"vw":3.215191},{"c":3.221,"h":3.23,"l":3.22,"n":140,"o":3.22,"t":"2026-10-14T14:30:00Z","v":19552,"vw":3.223809},{"c":3.235,"h":3.24,"l":3.22,"n":187,"o":3.22,"t":"2026-10-14T14:35:00Z","v":17324,"vw":3.231306},{"c":3.241,"h":3.25,"l":3.225,"n":230,"o":3.23,"t":"2026-10-14T14:40:00Z","v":40135,"vw":3.237613},{"c":3.23,"h":3.2499,"l":3.23,"n":173,"o":3.241,"t":"2026-10-14T14:45:00Z","v":19032,"vw":3.240437},{"c":3.22,"h":3.2399,"l":3.22,"n":190,"o":3.23,"t":"2026-10-14T14:50:00Z","v":26404,"vw":3.229487},{"c":3.22,"h":3.23,"l":3.22,"n":169,"o":3.2283,"t":"2026-10-14T14:55:00Z","v":25489,"vw":3.225124},{"c":3.21,"h":3.22,"l":3.205,"n":331,"o":3.22,"t":"2026-10-14T15:00:00Z","v":52529,"vw":3.209182},{"c":3.205,"h":3.21,"l":3.2,"n":202,"o":3.21,"t":"2026-10-14T15:05:00Z","v":19460,"vw":3.202145},{"c":3.2,"h":3.21,"l":3.2,"n":177,"o":3.2,"t":"2026-10-14T15:10:00Z","v":24601,"vw":3.203996},{"c":3.215,"h":3.2199,"l":3.2,"n":135,"o":3.205,"t":"2026-10-14T15:15:00Z","v":9382,"vw":3.210543},{"c":3.225,"h":3.225,"l":3.21,"n":170,"o":3.21,"t":"2026-10-14T15:20:00Z","v":36811,"vw":3.216834},{"c":3.21,"h":3.225,"l":3.21,"n":154,"o":3.22,"t":"2026-10-14T15:25:00Z","v":27561,"vw":3.214709},{"c":3.21,"h":3.215,"l":3.21,"n":146,"o":3.21,"t":"2026-10-14T15:30:00Z","v":17084,"vw":3.211324},{"c":3.21,"h":3.225,"l":3.21,"n":260,"o":3.21,"t":"2026-10-14T15:35:00Z","v":44055,"vw":3.215372},{"c":3.211,"h":3.22,"l":3.21,"n":153,"o":3.21,"t":"2026-10-14T15:40:00Z","v":12472,"vw":3.2112},{"c":3.205,"h":3.211,"l":3.2,"n":272,"o":3.211,"t":"2026-10-14T15:45:00Z","v":64590,"vw":3.206259},{"c":3.205,"h":3.215,"l":3.2,"n":215,"o":3.205,"t":"2026-10-14T15:50:00Z","v":41463,"vw":3.208603},{"c":3.19,"h":3.205,"l":3.19,"n":346,"o":3.2,"t":"2026-10-14T15:55:00Z","v":88329,"vw":3.196434},{"c":3.19,"h":3.195,"l":3.19,"n":220,"o":3.191,"t":"2026-10-14T16:00:00Z","v":25651,"vw":3.190873},{"c":3.181,"h":3.2,"l":3.18,"n":283,"o":3.19,"t":"2026-10-14T16:05:00Z","v":39880,"vw":3.188326},{"c":3.1623,"h":3.19,"l":3.1623,"n":417,"o":3.18,"t":"2026-10-14T16:10:00Z","v":76177,"vw":3.178274},{"c":3.17,"h":3.18,"l":3.16,"n":185,"o":3.1672,"t":"2026-10-14T16:15:00Z","v":53531,"vw":3.171031},{"c":3.171,"h":3.18,"l":3.17,"n":92,"o":3.175,"t":"2026-10-14T16:20:00Z","v":17158,"vw":3.174816},{"c":3.17,"h":3.18,"l":3.17,"n":179,"o":3.171,"t":"2026-10-14T16:25:00Z","v":42073,"vw":3.175434},{"c":3.1725,"h":3.175,"l":3.1601,"n":274,"o":3.17,"t":"2026-10-14T16:30:00Z","v":55650,"vw":3.169991},{"c":3.175,"h":3.1799,"l":3.17,"n":115,"o":3.1799,"t":"2026-10-14T16:35:00Z","v":22223,"vw":3.170432},{"c":3.175,"h":3.18,"l":3.17,"n":128,"o":3.17,"t":"2026-10-14T16:40:00Z","v":185875,"vw":3.176381},{"c":3.18,"h":3.18,"l":3.17,"n":181,"o":3.18,"t":"2026-10-14T16:45:00Z","v":74738,"vw":3.175637},{"c":3.171,"h":3.18,"l":3.17,"n":134,"o":3.17,"t":"2026-10-14T16:50:00Z","v":17733,"vw":3.175487},{"c":3.175,"h":3.18,"l":3.165,"n":253,"o":3.175,"t":"2026-10-14T16:55:00Z","v":37966,"vw":3.171963},{"c":3.1892,"h":3.1892,"l":3.17,"n":235,"o":3.175,"t":"2026-10-14T17:00:00Z","v":49676,"vw":3.178514},{"c":3.18,"h":3.1877,"l":3.18,"n":91,"o":3.1801,"t":"2026-10-14T17:05:00Z","v":15115,"vw":3.180358},{"c":3.17,"h":3.1879,"l":3.17,"n":227,"o":3.1801,"t":"2026-10-14T17:10:00Z","v":37723,"vw":3.175677},{"c":3.17,"h":3.1799,"l":3.17,"n":162,"o":3.17,"t":"2026-10-14T17:15:00Z","v":16440,"vw":3.170976},{"c":3.17,"h":3.18,"l":3.17,"n":211,"o":3.17,"t":"2026-10-14T17:20:00Z","v":26070,"vw":3.173912},{"c":3.175,"h":3.18,"l":3.17,"n":133,"o":3.17,"t":"2026-10-14T17:25:00Z","v":14500,"vw":3.171028},{"c":3.165,"h":3.175,"l":3.16,"n":168,"o":3.17,"t":"2026-10-14T17:30:00Z","v":31042,"vw":3.164405},{"c":3.145,"h":3.1699,"l":3.14,"n":405,"o":3.16,"t":"2026-10-14T17:35:00Z","v":108376,"vw":3.150031},{"c":3.1483,"h":3.15,"l":3.14,"n":149,"o":3.145,"t":"2026-10-14T17:40:00Z","v":49938,"vw":3.144411},{"c":3.15,"h":3.1587,"l":3.1401,"n":188,"o":3.1486,"t":"2026-10-14T17:45:00Z","v":36582,"vw":3.150056},{"c":3.144,"h":3.15,"l":3.14,"n":217,"o":3.15,"t":"2026-10-14T17:50:00Z","v":50674,"vw":3.144909},{"c":3.145,"h":3.15,"l":3.14,"n":159,"o":3.145,"t":"2026-10-14T17:55:00Z","v":28205,"vw":3.141937},{"c":3.135,"h":3.15,"l":3.13,"n":314,"o":3.14,"t":"2026-10-14T18:00:00Z","v":79104,"vw":3.138446},{"c":3.125,"h":3.145,"l":3.1211,"n":289,"o":3.13,"t":"2026-10-14T18:05:00Z","v":118077,"vw":3.131341},{"c":3.125,"h":3.13,"l":3.12,"n":224,"o":3.125,"t":"2026-10-14T18:10:00Z","v":63930,"vw":3.122579},{"c":3.125,"h":3.14,"l":3.125,"n":223,"o":3.1299,"t":"2026-10-14T18:15:00Z","v":126034,"vw":3.128596},{"c":3.1294,"h":3.13,"l":3.125,"n":109,"o":3.125,"t":"2026-10-14T18:20:00Z","v":11382,"vw":3.125555},{"c":3.1219,"h":3.13,"l":3.12,"n":114,"o":3.125,"t":"2026-10-14T18:25:00Z","v":13896,"vw":3.123917},{"c":3.12,"h":3.13,"l":3.12,"n":202,"o":3.125,"t":"2026-10-14T18:30:00Z","v":39950,"vw":3.12805},{"c":3.1123,"h":3.13,"l":3.11,"n":328,"o":3.1201,"t":"2026-10-14T18:35:00Z","v":79690,"vw":3.11984},{"c":3.12,"h":3.12,"l":3.11,"n":159,"o":3.12,"t":"2026-10-14T18:40:00Z","v":27478,"vw":3.117397},{"c":3.115,"h":3.12,"l":3.11,"n":121,"o":3.115,"t":"2026-10-14T18:45:00Z","v":34394,"vw":3.113627},{"c":3.125,"h":3.125,"l":3.1,"n":545,"o":3.1199,"t":"2026-10-14T18:50:00Z","v":105724,"vw":3.11335},{"c":3.12,"h":3.13,"l":3.12,"n":245,"o":3.13,"t":"2026-10-14T18:55:00Z","v":37406,"vw":3.124701},{"c":3.125,"h":3.13,"l":3.114,"n":444,"o":3.13,"t":"2026-10-14T19:00:00Z","v":108544,"vw":3.121037},{"c":3.121,"h":3.1273,"l":3.12,"n":190,"o":3.125,"t":"2026-10-14T19:05:00Z","v":29453,"vw":3.12313},{"c":3.12,"h":3.13,"l":3.12,"n":160,"o":3.12,"t":"2026-10-14T19:10:00Z","v":29092,"vw":3.122184},{"c":3.13,"h":3.1399,"l":3.12,"n":235,"o":3.12,"t":"2026-10-14T19:15:00Z","v":38377,"vw":3.128071},{"c":3.13,"h":3.14,"l":3.125,"n":276,"o":3.13,"t":"2026-10-14T19:20:00Z","v":37392,"vw":3.130658},{"c":3.131,"h":3.1399,"l":3.13,"n":164,"o":3.135,"t":"2026-10-14T19:25:00Z","v":17223,"vw":3.132311},{"c":3.13,"h":3.139,"l":3.13,"n":158,"o":3.13,"t":"2026-10-14T19:30:00Z","v":20798,"vw":3.132679},{"c":3.13,"h":3.14,"l":3.13,"n":274,"o":3.13,"t":"2026-10-14T19:35:00Z","v":68036,"vw":3.132142},{"c":3.125,"h":3.135,"l":3.12,"n":433,"o":3.13,"t":"2026-10-14T19:40:00Z","v":73707,"vw":3.127504},{"c":3.135,"h":3.14,"l":3.125,"n":307,"o":3.13,"t":"2026-10-14T19:45:00Z","v":69754,"vw":3.132363},{"c":3.13,"h":3.14,"l":3.13,"n":408,"o":3.135,"t":"2026-10-14T19:50:00Z","v":72881,"vw":3.135121},{"c":3.135,"h":3.15,"l":3.13,"n":1167,"o":3.135,"t":"2026-10-14T19:55:00Z","v":237158,"vw":3.140107},{"c":3.14,"h":3.14,"l":3.14,"n":14,"o":3.14,"t":"2026-10-14T20:00:00Z","v":206455,"vw":3.14},{"c":3.1454,"h":3.15,"l":3.1233,"n":9,"o":3.15,"t":"2026-10-14T20:15:00Z","v":1799,"vw":3.134506},{"c":3.1246,"h":3.1246,"l":3.12,"n":5,"o":3.12,"t":"2026-10-14T20:20:00Z","v":2510,"vw":3.12368},{"c":3.126,"h":3.126,"l":3.126,"n":2,"o":3.126,"t":"2026-10-14T20:25:00Z","v":1005,"vw":3.126},{"c":3.1454,"h":3.1454,"l":3.1454,"n":5,"o":3.1454,"t":"2026-10-14T20:30:00Z","v":2334,"vw":3.1454},{"c":3.12,"h":3.14,"l":3.12,"n":34,"o":3.14,"t":"2026-10-14T20:40:00Z","v":7116,"vw":3.132744},{"c":3.1354,"h":3.1354,"l":3.11,"n":12,"o":3.12,"t":"2026-10-14T20:55:00Z","v":1810,"vw":3.117889},{"c":3.14,"h":3.14,"l":3.12,"n":3,"o":3.12,"t":"2026-10-14T21:05:00Z","v":460,"vw":3.133333},{"c":3.1395,"h":3.14,"l":3.1395,"n":5,"o":3.14,"t":"2026-10-14T21:10:00Z","v":2370,"vw":3.139573},{"c":3.1385,"h":3.1385,"l":3.1146,"n":4,"o":3.1354,"t":"2026-10-14T21:15:00Z","v":5095,"vw":3.127288},{"c":3.14,"h":3.14,"l":3.11,"n":6,"o":3.11,"t":"2026-10-14T21:35:00Z","v":1380,"vw":3.12021},{"c":3.14,"h":3.14,"l":3.14,"n":3,"o":3.14,"t":"2026-10-14T21:45:00Z","v":149,"vw":3.14},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-14T21:50:00Z","v":100,"vw":3.14},{"c":3.1146,"h":3.1146,"l":3.1146,"n":1,"o":3.1146,"t":"2026-10-14T21:55:00Z","v":999,"vw":3.1146},{"c":3.14,"h":3.14,"l":3.14,"n":4,"o":3.14,"t":"2026-10-14T22:00:00Z","v":1001,"vw":3.14},{"c":3.1381,"h":3.14,"l":3.1381,"n":5,"o":3.14,"t":"2026-10-14T22:05:00Z","v":1610,"vw":3.13905},{"c":3.14,"h":3.14,"l":3.1304,"n":3,"o":3.1304,"t":"2026-10-14T22:15:00Z","v":443,"vw":3.136555},{"c":3.1303,"h":3.1304,"l":3.1303,"n":2,"o":3.1304,"t":"2026-10-14T22:20:00Z","v":807,"vw":3.130312},{"c":3.1304,"h":3.1315,"l":3.1304,"n":2,"o":3.1315,"t":"2026-10-14T22:25:00Z","v":300,"vw":3.131133},{"c":3.14,"h":3.14,"l":3.13,"n":5,"o":3.13,"t":"2026-10-14T22:30:00Z","v":455,"vw":3.133056},{"c":3.1303,"h":3.1303,"l":3.1303,"n":1,"o":3.1303,"t":"2026-10-14T22:45:00Z","v":250,"vw":3.1303},{"c":3.1116,"h":3.1116,"l":3.1116,"n":3,"o":3.1116,"t":"2026-10-14T23:05:00Z","v":10070,"vw":3.1116},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-14T23:20:00Z","v":100,"vw":3.14},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-14T23:25:00Z","v":200,"vw":3.13},{"c":3.1124,"h":3.1124,"l":3.1124,"n":1,"o":3.1124,"t":"2026-10-14T23:30:00Z","v":195,"vw":3.1124},{"c":3.1159,"h":3.1159,"l":3.1159,"n":1,"o":3.1159,"t":"2026-10-14T23:35:00Z","v":100,"vw":3.1159},{"c":3.12,"h":3.15,"l":3.11,"n":7,"o":3.1103,"t":"2026-10-14T23:40:00Z","v":32254,"vw":3.120346},{"c":3.14,"h":3.14,"l":3.14,"n":3,"o":3.14,"t":"2026-10-14T23:45:00Z","v":1220,"vw":3.14},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-14T23:50:00Z","v":1000,"vw":3.12},{"c":3.11,"h":3.11,"l":3.09,"n":23,"o":3.1,"t":"2026-10-15T08:00:00Z","v":5842,"vw":3.102816},{"c":3.09,"h":3.1,"l":3.09,"n":41,"o":3.1,"t":"2026-10-15T08:20:00Z","v":883,"vw":3.094866},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-15T08:35:00Z","v":2500,"vw":3.09},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-15T08:40:00Z","v":100,"vw":3.06},{"c":3.1,"h":3.1,"l":3.08,"n":11,"o":3.08,"t":"2026-10-15T10:50:00Z","v":7923,"vw":3.087565},{"c":3.11,"h":3.11,"l":3.1,"n":13,"o":3.105,"t":"2026-10-15T11:00:00Z","v":5842,"vw":3.101975},{"c":3.1,"h":3.1015,"l":3.1,"n":28,"o":3.1,"t":"2026-10-15T11:05:00Z","v":9858,"vw":3.100016},{"c":3.1085,"h":3.11,"l":3.1015,"n":3,"o":3.1015,"t":"2026-10-15T11:20:00Z","v":887,"vw":3.107238},{"c":3.105,"h":3.105,"l":3.105,"n":5,"o":3.105,"t":"2026-10-15T11:30:00Z","v":1148,"vw":3.105},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-15T11:35:00Z","v":100,"vw":3.1},{"c":3.1,"h":3.11,"l":3.1,"n":11,"o":3.1007,"t":"2026-10-15T11:40:00Z","v":5198,"vw":3.1012},{"c":3.07,"h":3.09,"l":3.07,"n":157,"o":3.09,"t":"2026-10-15T11:45:00Z","v":74959,"vw":3.074134},{"c":3.086,"h":3.086,"l":3.086,"n":1,"o":3.086,"t":"2026-10-15T11:50:00Z","v":1000,"vw":3.086},{"c":3.06,"h":3.08,"l":3.06,"n":25,"o":3.08,"t":"2026-10-15T11:55:00Z","v":10186,"vw":3.065893},{"c":3.06,"h":3.0685,"l":3.06,"n":6,"o":3.06,"t":"2026-10-15T12:00:00Z","v":7113,"vw":3.061653},{"c":3.0602,"h":3.0602,"l":3.0602,"n":1,"o":3.0602,"t":"2026-10-15T12:05:00Z","v":655,"vw":3.0602},{"c":3.08,"h":3.08,"l":3.07,"n":2,"o":3.07,"t":"2026-10-15T12:10:00Z","v":1647,"vw":3.076072},{"c":3.085,"h":3.085,"l":3.085,"n":1,"o":3.085,"t":"2026-10-15T12:15:00Z","v":1000,"vw":3.085},{"c":3.08,"h":3.0969,"l":3.08,"n":10,"o":3.085,"t":"2026-10-15T12:20:00Z","v":3243,"vw":3.089969},{"c":3.0705,"h":3.0715,"l":3.07,"n":4,"o":3.07,"t":"2026-10-15T12:25:00Z","v":1599,"vw":3.070507},{"c":3.0746,"h":3.0746,"l":3.06,"n":11,"o":3.07,"t":"2026-10-15T12:30:00Z","v":1520,"vw":3.06803},{"c":3.08,"h":3.1,"l":3.08,"n":6,"o":3.08,"t":"2026-10-15T12:35:00Z","v":1072,"vw":3.0945},{"c":3.1,"h":3.1,"l":3.07,"n":2,"o":3.07,"t":"2026-10-15T12:40:00Z","v":300,"vw":3.08},{"c":3.0954,"h":3.0954,"l":3.0954,"n":3,"o":3.0954,"t":"2026-10-15T12:45:00Z","v":290,"vw":3.0954},{"c":3.09,"h":3.1,"l":3.09,"n":3,"o":3.1,"t":"2026-10-15T12:50:00Z","v":438,"vw":3.092436},{"c":3.08,"h":3.1,"l":3.08,"n":2,"o":3.1,"t":"2026-10-15T12:55:00Z","v":615,"vw":3.086504},{"c":3.08,"h":3.09,"l":3.08,"n":5,"o":3.09,"t":"2026-10-15T13:00:00Z","v":1089,"vw":3.081908},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-15T13:05:00Z","v":2000,"vw":3.08},{"c":3.0925,"h":3.0925,"l":3.085,"n":3,"o":3.0925,"t":"2026-10-15T13:10:00Z","v":400,"vw":3.090625},{"c":3.08,"h":3.08,"l":3.08,"n":4,"o":3.08,"t":"2026-10-15T13:15:00Z","v":384,"vw":3.08},{"c":3.09,"h":3.09,"l":3.08,"n":8,"o":3.084,"t":"2026-10-15T13:20:00Z","v":5427,"vw":3.084889},{"c":3.09,"h":3.09,"l":3.08,"n":25,"o":3.08,"t":"2026-10-15T13:25:00Z","v":1176,"vw":3.083247},{"c":3.1201,"h":3.14,"l":3.07,"n":553,"o":3.09,"t":"2026-10-15T13:30:00Z","v":167239,"vw":3.098111},{"c":3.145,"h":3.15,"l":3.1,"n":242,"o":3.13,"t":"2026-10-15T13:35:00Z","v":97996,"vw":3.13022},{"c":3.145,"h":3.15,"l":3.135,"n":164,"o":3.145,"t":"2026-10-15T13:40:00Z","v":53428,"vw":3.146464},{"c":3.16,"h":3.1699,"l":3.14,"n":178,"o":3.145,"t":"2026-10-15T13:45:00Z","v":57214,"vw":3.156602},{"c":3.165,"h":3.175,"l":3.155,"n":137,"o":3.16,"t":"2026-10-15T13:50:00Z","v":24050,"vw":3.165366},{"c":3.18,"h":3.19,"l":3.16,"n":144,"o":3.1628,"t":"2026-10-15T13:55:00Z","v":68421,"vw":3.17632},{"c":3.1999,"h":3.2,"l":3.18,"n":197,"o":3.1837,"t":"2026-10-15T14:00:00Z","v":48022,"vw":3.192257},{"c":3.195,"h":3.205,"l":3.19,"n":129,"o":3.195,"t":"2026-10-15T14:05:00Z","v":23575,"vw":3.197658},{"c":3.195,"h":3.21,"l":3.19,"n":161,"o":3.2,"t":"2026-10-15T14:10:00Z","v":28341,"vw":3.200117},{"c":3.195,"h":3.2,"l":3.195,"n":90,"o":3.2,"t":"2026-10-15T14:15:00Z","v":42340,"vw":3.195341},{"c":3.195,"h":3.2,"l":3.185,"n":192,"o":3.195,"t":"2026-10-15T14:20:00Z","v":40404,"vw":3.191969},{"c":3.1977,"h":3.2,"l":3.18,"n":218,"o":3.195,"t":"2026-10-15T14:25:00Z","v":36865,"vw":3.184564},{"c":3.2297,"h":3.23,"l":3.19,"n":156,"o":3.19,"t":"2026-10-15T14:30:00Z","v":87417,"vw":3.213779},{"c":3.2301,"h":3.2377,"l":3.22,"n":146,"o":3.225,"t":"2026-10-15T14:35:00Z","v":37620,"vw":3.2253},{"c":3.2366,"h":3.245,"l":3.2301,"n":158,"o":3.2316,"t":"2026-10-15T14:40:00Z","v":43186,"vw":3.236657},{"c":3.2399,"h":3.24,"l":3.235,"n":77,"o":3.235,"t":"2026-10-15T14:45:00Z","v":18294,"vw":3.235743},{"c":3.25,"h":3.26,"l":3.24,"n":129,"o":3.24,"t":"2026-10-15T14:50:00Z","v":29874,"vw":3.248192},{"c":3.2401,"h":3.25,"l":3.24,"n":78,"o":3.245,"t":"2026-10-15T14:55:00Z","v":13254,"vw":3.242801},{"c":3.26,"h":3.26,"l":3.23,"n":118,"o":3.2477,"t":"2026-10-15T15:00:00Z","v":38618,"vw":3.244128},{"c":3.265,"h":3.275,"l":3.25,"n":358,"o":3.26,"t":"2026-10-15T15:05:00Z","v":136389,"vw":3.266282},{"c":3.275,"h":3.28,"l":3.265,"n":103,"o":3.27,"t":"2026-10-15T15:10:00Z","v":38983,"vw":3.273311},{"c":3.265,"h":3.28,"l":3.265,"n":76,"o":3.28,"t":"2026-10-15T15:15:00Z","v":11607,"vw":3.269673},{"c":3.2501,"h":3.27,"l":3.2501,"n":94,"o":3.265,"t":"2026-10-15T15:20:00Z","v":32240,"vw":3.2585},{"c":3.245,"h":3.255,"l":3.24,"n":97,"o":3.255,"t":"2026-10-15T15:25:00Z","v":42908,"vw":3.247488},{"c":3.235,"h":3.24,"l":3.23,"n":54,"o":3.24,"t":"2026-10-15T15:30:00Z","v":8105,"vw":3.236153},{"c":3.245,"h":3.25,"l":3.235,"n":80,"o":3.235,"t":"2026-10-15T15:35:00Z","v":33139,"vw":3.245938},{"c":3.2323,"h":3.25,"l":3.23,"n":87,"o":3.245,"t":"2026-10-15T15:40:00Z","v":12573,"vw":3.240277},{"c":3.2301,"h":3.24,"l":3.225,"n":94,"o":3.235,"t":"2026-10-15T15:45:00Z","v":25263,"vw":3.23111},{"c":3.2301,"h":3.235,"l":3.22,"n":81,"o":3.235,"t":"2026-10-15T15:50:00Z","v":26740,"vw":3.230424},{"c":3.2401,"h":3.245,"l":3.2323,"n":65,"o":3.24,"t":"2026-10-15T15:55:00Z","v":19396,"vw":3.242495},{"c":3.23,"h":3.25,"l":3.23,"n":73,"o":3.25,"t":"2026-10-15T16:00:00Z","v":23279,"vw":3.237413},{"c":3.225,"h":3.24,"l":3.22,"n":51,"o":3.2301,"t":"2026-10-15T16:05:00Z","v":10099,"vw":3.232349},{"c":3.2297,"h":3.23,"l":3.22,"n":45,"o":3.225,"t":"2026-10-15T16:10:00Z","v":12673,"vw":3.226369},{"c":3.2201,"h":3.225,"l":3.22,"n":36,"o":3.225,"t":"2026-10-15T16:15:00Z","v":5686,"vw":3.224434},{"c":3.23,"h":3.23,"l":3.2201,"n":25,"o":3.225,"t":"2026-10-15T16:20:00Z","v":6197,"vw":3.225551},{"c":3.225,"h":3.23,"l":3.225,"n":49,"o":3.2299,"t":"2026-10-15T16:25:00Z","v":4672,"vw":3.22921},{"c":3.225,"h":3.2277,"l":3.22,"n":51,"o":3.22,"t":"2026-10-15T16:30:00Z","v":11644,"vw":3.220802},{"c":3.225,"h":3.23,"l":3.22,"n":74,"o":3.22,"t":"2026-10-15T16:35:00Z","v":10293,"vw":3.224946},{"c":3.22,"h":3.225,"l":3.22,"n":20,"o":3.225,"t":"2026-10-15T16:40:00Z","v":1051,"vw":3.223059},{"c":3.225,"h":3.23,"l":3.22,"n":45,"o":3.22,"t":"2026-10-15T16:45:00Z","v":6566,"vw":3.226041},{"c":3.2201,"h":3.23,"l":3.22,"n":26,"o":3.225,"t":"2026-10-15T16:50:00Z","v":5460,"vw":3.22523},{"c":3.225,"h":3.23,"l":3.2201,"n":45,"o":3.222,"t":"2026-10-15T16:55:00Z","v":13848,"vw":3.228028},{"c":3.225,"h":3.23,"l":3.2202,"n":35,"o":3.23,"t":"2026-10-15T17:00:00Z","v":18754,"vw":3.221209},{"c":3.2299,"h":3.23,"l":3.22,"n":58,"o":3.23,"t":"2026-10-15T17:05:00Z","v":28601,"vw":3.223992},{"c":3.2299,"h":3.23,"l":3.2224,"n":44,"o":3.225,"t":"2026-10-15T17:10:00Z","v":4230,"vw":3.226074},{"c":3.225,"h":3.235,"l":3.22,"n":179,"o":3.23,"t":"2026-10-15T17:15:00Z","v":42337,"vw":3.229713},{"c":3.215,"h":3.23,"l":3.21,"n":58,"o":3.225,"t":"2026-10-15T17:20:00Z","v":5854,"vw":3.218967},{"c":3.2103,"h":3.215,"l":3.21,"n":40,"o":3.215,"t":"2026-10-15T17:25:00Z","v":11961,"vw":3.210397},{"c":3.215,"h":3.215,"l":3.21,"n":27,"o":3.215,"t":"2026-10-15T17:30:00Z","v":21333,"vw":3.210675},{"c":3.215,"h":3.2181,"l":3.21,"n":39,"o":3.212,"t":"2026-10-15T17:35:00Z","v":9264,"vw":3.212386},{"c":3.215,"h":3.22,"l":3.21,"n":47,"o":3.215,"t":"2026-10-15T17:40:00Z","v":4295,"vw":3.217307},{"c":3.215,"h":3.22,"l":3.21,"n":123,"o":3.215,"t":"2026-10-15T17:45:00Z","v":20018,"vw":3.21889},{"c":3.215,"h":3.22,"l":3.215,"n":38,"o":3.22,"t":"2026-10-15T17:50:00Z","v":13607,"vw":3.2162},{"c":3.2099,"h":3.215,"l":3.2,"n":149,"o":3.215,"t":"2026-10-15T17:55:00Z","v":35309,"vw":3.203574},{"c":3.2,"h":3.2187,"l":3.2,"n":123,"o":3.21,"t":"2026-10-15T18:00:00Z","v":17327,"vw":3.210885},{"c":3.195,"h":3.21,"l":3.19,"n":85,"o":3.2,"t":"2026-10-15T18:05:00Z","v":19885,"vw":3.200367},{"c":3.1983,"h":3.1983,"l":3.19,"n":21,"o":3.195,"t":"2026-10-15T18:10:00Z","v":3319,"vw":3.194952},{"c":3.195,"h":3.205,"l":3.1901,"n":97,"o":3.195,"t":"2026-10-15T18:15:00Z","v":24963,"vw":3.199201},{"c":3.195,"h":3.2,"l":3.1901,"n":20,"o":3.2,"t":"2026-10-15T18:20:00Z","v":14277,"vw":3.193347},{"c":3.195,"h":3.2,"l":3.19,"n":36,"o":3.1995,"t":"2026-10-15T18:25:00Z","v":5243,"vw":3.196837},{"c":3.195,"h":3.2,"l":3.19,"n":48,"o":3.19,"t":"2026-10-15T18:30:00Z","v":24090,"vw":3.1985},{"c":3.195,"h":3.2,"l":3.195,"n":32,"o":3.195,"t":"2026-10-15T18:35:00Z","v":2190,"vw":3.196935},{"c":3.21,"h":3.21,"l":3.1901,"n":88,"o":3.195,"t":"2026-10-15T18:40:00Z","v":42967,"vw":3.199933},{"c":3.21,"h":3.225,"l":3.21,"n":136,"o":3.21,"t":"2026-10-15T18:45:00Z","v":22766,"vw":3.215475},{"c":3.21,"h":3.2199,"l":3.21,"n":48,"o":3.215,"t":"2026-10-15T18:50:00Z","v":7645,"vw":3.214735},{"c":3.21,"h":3.22,"l":3.21,"n":52,"o":3.215,"t":"2026-10-15T18:55:00Z","v":9094,"vw":3.213723},{"c":3.215,"h":3.22,"l":3.21,"n":62,"o":3.215,"t":"2026-10-15T19:00:00Z","v":8916,"vw":3.216037},{"c":3.2199,"h":3.22,"l":3.2101,"n":70,"o":3.215,"t":"2026-10-15T19:05:00Z","v":39916,"vw":3.214835},{"c":3.225,"h":3.2299,"l":3.21,"n":72,"o":3.2101,"t":"2026-10-15T19:10:00Z","v":19334,"vw":3.220545},{"c":3.225,"h":3.24,"l":3.22,"n":146,"o":3.23,"t":"2026-10-15T19:15:00Z","v":67637,"vw":3.23045},{"c":3.22,"h":3.23,"l":3.22,"n":53,"o":3.23,"t":"2026-10-15T19:20:00Z","v":15134,"vw":3.22824},{"c":3.215,"h":3.2275,"l":3.215,"n":200,"o":3.2201,"t":"2026-10-15T19:25:00Z","v":49209,"vw":3.220584},{"c":3.2263,"h":3.2263,"l":3.21,"n":109,"o":3.215,"t":"2026-10-15T19:30:00Z","v":22878,"vw":3.219179},{"c":3.22,"h":3.2299,"l":3.22,"n":63,"o":3.225,"t":"2026-10-15T19:35:00Z","v":13973,"vw":3.223565},{"c":3.215,"h":3.2282,"l":3.21,"n":184,"o":3.22,"t":"2026-10-15T19:40:00Z","v":38113,"vw":3.216571},{"c":3.2199,"h":3.22,"l":3.21,"n":173,"o":3.215,"t":"2026-10-15T19:45:00Z","v":42853,"vw":3.214633},{"c":3.215,"h":3.22,"l":3.21,"n":183,"o":3.215,"t":"2026-10-15T19:50:00Z","v":39455,"vw":3.216165},{"c":3.2,"h":3.215,"l":3.19,"n":463,"o":3.215,"t":"2026-10-15T19:55:00Z","v":131948,"vw":3.202724},{"c":3.19,"h":3.21,"l":3.19,"n":16,"o":3.21,"t":"2026-10-15T20:00:00Z","v":127277,"vw":3.209967},{"c":3.1904,"h":3.1904,"l":3.1904,"n":5,"o":3.1904,"t":"2026-10-15T20:10:00Z","v":124,"vw":3.1904},{"c":3.2154,"h":3.2154,"l":3.2154,"n":1,"o":3.2154,"t":"2026-10-15T21:05:00Z","v":170,"vw":3.2154},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-15T21:15:00Z","v":900,"vw":3.21},{"c":3.21,"h":3.21,"l":3.21,"n":2,"o":3.21,"t":"2026-10-15T21:40:00Z","v":200,"vw":3.21},{"c":3.191,"h":3.191,"l":3.191,"n":1,"o":3.191,"t":"2026-10-15T21:55:00Z","v":300,"vw":3.191},{"c":3.192,"h":3.192,"l":3.192,"n":1,"o":3.192,"t":"2026-10-15T22:35:00Z","v":109,"vw":3.192},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-15T22:40:00Z","v":15400,"vw":3.2},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-15T22:55:00Z","v":286,"vw":3.21},{"c":3.219,"h":3.219,"l":3.219,"n":2,"o":3.219,"t":"2026-10-15T23:10:00Z","v":194,"vw":3.219},{"c":3.1946,"h":3.1946,"l":3.1946,"n":1,"o":3.1946,"t":"2026-10-15T23:45:00Z","v":250,"vw":3.1946},{"c":3.21,"h":3.21,"l":3.21,"n":3,"o":3.21,"t":"2026-10-16T08:00:00Z","v":236,"vw":3.21},{"c":3.21,"h":3.21,"l":3.21,"n":3,"o":3.21,"t":"2026-10-16T08:20:00Z","v":2012,"vw":3.21},{"c":3.226,"h":3.226,"l":3.226,"n":1,"o":3.226,"t":"2026-10-16T09:20:00Z","v":141,"vw":3.226},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-16T09:25:00Z","v":3000,"vw":3.23},{"c":3.241,"h":3.2421,"l":3.24,"n":9,"o":3.24,"t":"2026-10-16T09:45:00Z","v":1838,"vw":3.240383},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-16T09:50:00Z","v":1800,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":13,"o":3.24,"t":"2026-10-16T10:05:00Z","v":1354,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":4,"o":3.24,"t":"2026-10-16T10:45:00Z","v":1000,"vw":3.24},{"c":3.2488,"h":3.2488,"l":3.24,"n":23,"o":3.24,"t":"2026-10-16T11:00:00Z","v":3073,"vw":3.240537},{"c":3.24,"h":3.24,"l":3.24,"n":3,"o":3.24,"t":"2026-10-16T11:10:00Z","v":298,"vw":3.24},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-16T11:15:00Z","v":100,"vw":3.25},{"c":3.24,"h":3.24,"l":3.24,"n":4,"o":3.24,"t":"2026-10-16T11:20:00Z","v":247,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":2,"o":3.24,"t":"2026-10-16T11:25:00Z","v":295,"vw":3.24},{"c":3.24,"h":3.2401,"l":3.24,"n":20,"o":3.24,"t":"2026-10-16T11:40:00Z","v":14878,"vw":3.240033},{"c":3.25,"h":3.25,"l":3.25,"n":5,"o":3.25,"t":"2026-10-16T11:50:00Z","v":225,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-16T11:55:00Z","v":9939,"vw":3.25},{"c":3.26,"h":3.26,"l":3.26,"n":4,"o":3.26,"t":"2026-10-16T12:10:00Z","v":630,"vw":3.26},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-16T12:15:00Z","v":224,"vw":3.26},{"c":3.24,"h":3.24,"l":3.24,"n":2,"o":3.24,"t":"2026-10-16T12:20:00Z","v":101,"vw":3.24},{"c":3.26,"h":3.26,"l":3.2598,"n":2,"o":3.2598,"t":"2026-10-16T12:30:00Z","v":3050,"vw":3.25981},{"c":3.26,"h":3.26,"l":3.26,"n":13,"o":3.26,"t":"2026-10-16T12:35:00Z","v":2980,"vw":3.26},{"c":3.26,"h":3.26,"l":3.26,"n":2,"o":3.26,"t":"2026-10-16T12:40:00Z","v":170,"vw":3.26},{"c":3.25,"h":3.255,"l":3.25,"n":10,"o":3.25,"t":"2026-10-16T13:00:00Z","v":1739,"vw":3.25046},{"c":3.24,"h":3.2501,"l":3.24,"n":54,"o":3.25,"t":"2026-10-16T13:25:00Z","v":9423,"vw":3.241542},{"c":3.23,"h":3.26,"l":3.2101,"n":332,"o":3.25,"t":"2026-10-16T13:30:00Z","v":105092,"vw":3.230065},{"c":3.215,"h":3.25,"l":3.21,"n":160,"o":3.225,"t":"2026-10-16T13:35:00Z","v":62773,"vw":3.239877},{"c":3.215,"h":3.22,"l":3.2,"n":151,"o":3.215,"t":"2026-10-16T13:40:00Z","v":63500,"vw":3.209624},{"c":3.209,"h":3.215,"l":3.2,"n":80,"o":3.215,"t":"2026-10-16T13:45:00Z","v":21812,"vw":3.208339},{"c":3.215,"h":3.215,"l":3.2,"n":98,"o":3.21,"t":"2026-10-16T13:50:00Z","v":28152,"vw":3.208699},{"c":3.215,"h":3.225,"l":3.21,"n":122,"o":3.215,"t":"2026-10-16T13:55:00Z","v":37341,"vw":3.217669},{"c":3.215,"h":3.225,"l":3.2,"n":119,"o":3.2199,"t":"2026-10-16T14:00:00Z","v":47536,"vw":3.212704},{"c":3.205,"h":3.2199,"l":3.2,"n":93,"o":3.215,"t":"2026-10-16T14:05:00Z","v":12906,"vw":3.213132},{"c":3.2,"h":3.21,"l":3.2,"n":98,"o":3.205,"t":"2026-10-16T14:10:00Z","v":43901,"vw":3.207778},{"c":3.202,"h":3.2099,"l":3.2,"n":79,"o":3.2,"t":"2026-10-16T14:15:00Z","v":16050,"vw":3.205592},{"c":3.2,"h":3.206,"l":3.2,"n":115,"o":3.2001,"t":"2026-10-16T14:20:00Z","v":36473,"vw":3.201031},{"c":3.195,"h":3.2096,"l":3.185,"n":146,"o":3.2096,"t":"2026-10-16T14:25:00Z","v":26484,"vw":3.192024},{"c":3.19,"h":3.2,"l":3.19,"n":88,"o":3.195,"t":"2026-10-16T14:30:00Z","v":14089,"vw":3.195779},{"c":3.18,"h":3.1999,"l":3.18,"n":115,"o":3.195,"t":"2026-10-16T14:35:00Z","v":31445,"vw":3.189805},{"c":3.185,"h":3.19,"l":3.18,"n":71,"o":3.19,"t":"2026-10-16T14:40:00Z","v":24467,"vw":3.181812},{"c":3.18,"h":3.19,"l":3.18,"n":83,"o":3.18,"t":"2026-10-16T14:45:00Z","v":59213,"vw":3.180733},{"c":3.155,"h":3.18,"l":3.15,"n":167,"o":3.18,"t":"2026-10-16T14:50:00Z","v":39402,"vw":3.162824},{"c":3.15,"h":3.16,"l":3.15,"n":60,"o":3.15,"t":"2026-10-16T14:55:00Z","v":29721,"vw":3.151463},{"c":3.15,"h":3.155,"l":3.145,"n":123,"o":3.15,"t":"2026-10-16T15:00:00Z","v":19108,"vw":3.150595},{"c":3.13,"h":3.145,"l":3.13,"n":111,"o":3.14,"t":"2026-10-16T15:05:00Z","v":16973,"vw":3.134893},{"c":3.14,"h":3.15,"l":3.12,"n":142,"o":3.135,"t":"2026-10-16T15:10:00Z","v":26264,"vw":3.132591},{"c":3.135,"h":3.1477,"l":3.135,"n":93,"o":3.1477,"t":"2026-10-16T15:15:00Z","v":29542,"vw":3.140422},{"c":3.13,"h":3.14,"l":3.13,"n":86,"o":3.14,"t":"2026-10-16T15:20:00Z","v":20536,"vw":3.130897},{"c":3.13,"h":3.14,"l":3.12,"n":82,"o":3.13,"t":"2026-10-16T15:25:00Z","v":61797,"vw":3.129971},{"c":3.145,"h":3.1499,"l":3.1323,"n":91,"o":3.135,"t":"2026-10-16T15:30:00Z","v":24579,"vw":3.139923},{"c":3.13,"h":3.14,"l":3.13,"n":88,"o":3.14,"t":"2026-10-16T15:35:00Z","v":11679,"vw":3.135996},{"c":3.1299,"h":3.13,"l":3.125,"n":118,"o":3.13,"t":"2026-10-16T15:40:00Z","v":43121,"vw":3.129755},{"c":3.13,"h":3.14,"l":3.125,"n":100,"o":3.125,"t":"2026-10-16T15:45:00Z","v":15818,"vw":3.132667},{"c":3.12,"h":3.13,"l":3.12,"n":129,"o":3.13,"t":"2026-10-16T15:50:00Z","v":34379,"vw":3.124106},{"c":3.125,"h":3.1263,"l":3.12,"n":113,"o":3.1201,"t":"2026-10-16T15:55:00Z","v":63635,"vw":3.120823},{"c":3.125,"h":3.13,"l":3.12,"n":96,"o":3.1283,"t":"2026-10-16T16:00:00Z","v":22471,"vw":3.124849},{"c":3.1201,"h":3.13,"l":3.12,"n":84,"o":3.1299,"t":"2026-10-16T16:05:00Z","v":19331,"vw":3.123458},{"c":3.13,"h":3.13,"l":3.12,"n":59,"o":3.12,"t":"2026-10-16T16:10:00Z","v":17352,"vw":3.124711},{"c":3.125,"h":3.14,"l":3.12,"n":79,"o":3.13,"t":"2026-10-16T16:15:00Z","v":27007,"vw":3.127437},{"c":3.13,"h":3.13,"l":3.12,"n":49,"o":3.12,"t":"2026-10-16T16:20:00Z","v":8488,"vw":3.12434},{"c":3.12,"h":3.13,"l":3.12,"n":69,"o":3.12,"t":"2026-10-16T16:25:00Z","v":35485,"vw":3.128047},{"c":3.125,"h":3.125,"l":3.12,"n":62,"o":3.12,"t":"2026-10-16T16:30:00Z","v":5984,"vw":3.121659},{"c":3.1301,"h":3.1301,"l":3.1105,"n":179,"o":3.12,"t":"2026-10-16T16:35:00Z","v":74705,"vw":3.12216},{"c":3.125,"h":3.135,"l":3.125,"n":58,"o":3.135,"t":"2026-10-16T16:40:00Z","v":4610,"vw":3.129394},{"c":3.13,"h":3.14,"l":3.13,"n":93,"o":3.13,"t":"2026-10-16T16:45:00Z","v":14713,"vw":3.132875},{"c":3.125,"h":3.13,"l":3.1201,"n":66,"o":3.13,"t":"2026-10-16T16:50:00Z","v":10915,"vw":3.127639},{"c":3.1216,"h":3.1298,"l":3.1216,"n":48,"o":3.125,"t":"2026-10-16T16:55:00Z","v":7835,"vw":3.125189},{"c":3.125,"h":3.13,"l":3.12,"n":119,"o":3.125,"t":"2026-10-16T17:00:00Z","v":34340,"vw":3.120206},{"c":3.12,"h":3.125,"l":3.1101,"n":79,"o":3.12,"t":"2026-10-16T17:05:00Z","v":21083,"vw":3.119182},{"c":3.115,"h":3.12,"l":3.11,"n":82,"o":3.12,"t":"2026-10-16T17:10:00Z","v":18630,"vw":3.114136},{"c":3.105,"h":3.115,"l":3.105,"n":99,"o":3.115,"t":"2026-10-16T17:15:00Z","v":34365,"vw":3.110865},{"c":3.118,"h":3.1199,"l":3.105,"n":95,"o":3.105,"t":"2026-10-16T17:20:00Z","v":9446,"vw":3.111893},{"c":3.115,"h":3.1187,"l":3.11,"n":50,"o":3.1187,"t":"2026-10-16T17:25:00Z","v":3177,"vw":3.11489},{"c":3.115,"h":3.115,"l":3.1101,"n":39,"o":3.115,"t":"2026-10-16T17:30:00Z","v":7603,"vw":3.113634},{"c":3.11,"h":3.1199,"l":3.11,"n":60,"o":3.115,"t":"2026-10-16T17:35:00Z","v":9081,"vw":3.115552},{"c":3.12,"h":3.1298,"l":3.11,"n":132,"o":3.11,"t":"2026-10-16T17:40:00Z","v":14195,"vw":3.118258},{"c":3.11,"h":3.13,"l":3.11,"n":76,"o":3.1206,"t":"2026-10-16T17:45:00Z","v":19992,"vw":3.11398},{"c":3.105,"h":3.12,"l":3.104,"n":107,"o":3.1133,"t":"2026-10-16T17:50:00Z","v":16697,"vw":3.109974},{"c":3.105,"h":3.1099,"l":3.1,"n":95,"o":3.1,"t":"2026-10-16T17:55:00Z","v":52982,"vw":3.106077},{"c":3.0976,"h":3.11,"l":3.09,"n":177,"o":3.105,"t":"2026-10-16T18:00:00Z","v":41438,"vw":3.096631},{"c":3.095,"h":3.1,"l":3.09,"n":41,"o":3.095,"t":"2026-10-16T18:05:00Z","v":4064,"vw":3.09418},{"c":3.09,"h":3.0986,"l":3.09,"n":59,"o":3.0986,"t":"2026-10-16T18:10:00Z","v":8878,"vw":3.093239},{"c":3.0823,"h":3.1,"l":3.08,"n":96,"o":3.1,"t":"2026-10-16T18:15:00Z","v":41371,"vw":3.097246},{"c":3.08,"h":3.085,"l":3.08,"n":89,"o":3.085,"t":"2026-10-16T18:20:00Z","v":36031,"vw":3.08339},{"c":3.085,"h":3.09,"l":3.08,"n":94,"o":3.085,"t":"2026-10-16T18:25:00Z","v":19495,"vw":3.084387},{"c":3.075,"h":3.08,"l":3.07,"n":254,"o":3.08,"t":"2026-10-16T18:30:00Z","v":91450,"vw":3.074043},{"c":3.075,"h":3.08,"l":3.07,"n":92,"o":3.075,"t":"2026-10-16T18:35:00Z","v":31256,"vw":3.072903},{"c":3.065,"h":3.08,"l":3.065,"n":146,"o":3.075,"t":"2026-10-16T18:40:00Z","v":41651,"vw":3.071111},{"c":3.065,"h":3.07,"l":3.06,"n":87,"o":3.065,"t":"2026-10-16T18:45:00Z","v":35898,"vw":3.06628},{"c":3.055,"h":3.07,"l":3.05,"n":244,"o":3.065,"t":"2026-10-16T18:50:00Z","v":88173,"vw":3.056776},{"c":3.065,"h":3.07,"l":3.055,"n":139,"o":3.055,"t":"2026-10-16T18:55:00Z","v":44694,"vw":3.059171},{"c":3.0558,"h":3.069,"l":3.05,"n":115,"o":3.0603,"t":"2026-10-16T19:00:00Z","v":23673,"vw":3.062461},{"c":3.0501,"h":3.0669,"l":3.0501,"n":181,"o":3.06,"t":"2026-10-16T19:05:00Z","v":53644,"vw":3.059651},{"c":3.055,"h":3.069,"l":3.05,"n":177,"o":3.055,"t":"2026-10-16T19:10:00Z","v":46155,"vw":3.056528},{"c":3.045,"h":3.0586,"l":3.045,"n":255,"o":3.055,"t":"2026-10-16T19:15:00Z","v":46191,"vw":3.050461},{"c":3.0504,"h":3.06,"l":3.045,"n":151,"o":3.05,"t":"2026-10-16T19:20:00Z","v":44306,"vw":3.054831},{"c":3.0599,"h":3.06,"l":3.05,"n":96,"o":3.055,"t":"2026-10-16T19:25:00Z","v":9596,"vw":3.057102},{"c":3.05,"h":3.06,"l":3.05,"n":133,"o":3.055,"t":"2026-10-16T19:30:00Z","v":31259,"vw":3.052993},{"c":3.05,"h":3.0573,"l":3.04,"n":292,"o":3.0501,"t":"2026-10-16T19:35:00Z","v":56640,"vw":3.048937},{"c":3.045,"h":3.05,"l":3.04,"n":177,"o":3.045,"t":"2026-10-16T19:40:00Z","v":24079,"vw":3.04515},{"c":3.0399,"h":3.05,"l":3.03,"n":262,"o":3.04,"t":"2026-10-16T19:45:00Z","v":76441,"vw":3.040657},{"c":3.0426,"h":3.0487,"l":3.03,"n":378,"o":3.04,"t":"2026-10-16T19:50:00Z","v":98465,"vw":3.037636},{"c":3.035,"h":3.05,"l":3.03,"n":735,"o":3.045,"t":"2026-10-16T19:55:00Z","v":181921,"vw":3.037177},{"c":3.0318,"h":3.0497,"l":3.03,"n":42,"o":3.04,"t":"2026-10-16T20:00:00Z","v":122384,"vw":3.039977},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-16T20:10:00Z","v":109,"vw":3.05},{"c":3.0489,"h":3.05,"l":3.0469,"n":11,"o":3.0494,"t":"2026-10-16T20:15:00Z","v":1742,"vw":3.048713},{"c":3.0554,"h":3.0554,"l":3.05,"n":2,"o":3.05,"t":"2026-10-16T20:25:00Z","v":1802,"vw":3.050905},{"c":3.0573,"h":3.0573,"l":3.0573,"n":1,"o":3.0573,"t":"2026-10-16T20:30:00Z","v":400,"vw":3.0573},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-16T20:45:00Z","v":305,"vw":3.05},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-16T20:55:00Z","v":166,"vw":3.04},{"c":3.0597,"h":3.0597,"l":3.0597,"n":1,"o":3.0597,"t":"2026-10-16T21:05:00Z","v":2000,"vw":3.0597},{"c":3.0402,"h":3.0402,"l":3.0402,"n":1,"o":3.0402,"t":"2026-10-16T21:20:00Z","v":250,"vw":3.0402},{"c":3.048,"h":3.05,"l":3.048,"n":8,"o":3.05,"t":"2026-10-16T21:50:00Z","v":920,"vw":3.049},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-16T21:55:00Z","v":200,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-16T22:00:00Z","v":1000,"vw":3.04},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-16T22:05:00Z","v":379,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-16T22:10:00Z","v":328,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-16T22:15:00Z","v":656,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-16T22:20:00Z","v":328,"vw":3.05},{"c":3.0489,"h":3.0489,"l":3.0489,"n":2,"o":3.0489,"t":"2026-10-16T22:25:00Z","v":1150,"vw":3.0489},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-16T22:40:00Z","v":450,"vw":3.05},{"c":3.04,"h":3.04,"l":3.04,"n":18,"o":3.04,"t":"2026-10-16T22:45:00Z","v":1001,"vw":3.04},{"c":3.04,"h":3.05,"l":3.04,"n":6,"o":3.05,"t":"2026-10-16T22:50:00Z","v":1353,"vw":3.043067},{"c":3.04,"h":3.0401,"l":3.04,"n":8,"o":3.04,"t":"2026-10-16T23:15:00Z","v":4365,"vw":3.040044},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-16T23:40:00Z","v":400,"vw":3.04},{"c":3.0499,"h":3.0499,"l":3.0499,"n":1,"o":3.0499,"t":"2026-10-16T23:45:00Z","v":200,"vw":3.0499},{"c":3.0301,"h":3.0305,"l":3.0301,"n":3,"o":3.0305,"t":"2026-10-16T23:55:00Z","v":5489,"vw":3.030137},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-10-19T08:00:00Z","v":581,"vw":3.1},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-19T08:30:00Z","v":100,"vw":3.09},{"c":3.0506,"h":3.0506,"l":3.0506,"n":1,"o":3.0506,"t":"2026-10-19T08:35:00Z","v":433,"vw":3.0506},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-10-19T08:50:00Z","v":1017,"vw":3.08},{"c":3.07,"h":3.07,"l":3.07,"n":4,"o":3.07,"t":"2026-10-19T09:15:00Z","v":389,"vw":3.07},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-10-19T09:35:00Z","v":218,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-19T09:50:00Z","v":100,"vw":3.09},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-10-19T11:00:00Z","v":3003,"vw":3.06},{"c":3.0646,"h":3.0646,"l":3.06,"n":7,"o":3.06,"t":"2026-10-19T11:05:00Z","v":27020,"vw":3.060023},{"c":3.07,"h":3.07,"l":3.06,"n":7,"o":3.07,"t":"2026-10-19T11:10:00Z","v":1282,"vw":3.067451},{"c":3.065,"h":3.0685,"l":3.065,"n":2,"o":3.0685,"t":"2026-10-19T11:15:00Z","v":1100,"vw":3.065318},{"c":3.0615,"h":3.0615,"l":3.0615,"n":1,"o":3.0615,"t":"2026-10-19T11:20:00Z","v":115,"vw":3.0615},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-19T11:30:00Z","v":1750,"vw":3.06},{"c":3.0605,"h":3.0605,"l":3.0605,"n":1,"o":3.0605,"t":"2026-10-19T11:45:00Z","v":141,"vw":3.0605},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-19T12:00:00Z","v":1000,"vw":3.07},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-19T12:05:00Z","v":2000,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":2,"o":3.08,"t":"2026-10-19T12:10:00Z","v":200,"vw":3.08},{"c":3.0786,"h":3.0786,"l":3.0786,"n":1,"o":3.0786,"t":"2026-10-19T12:15:00Z","v":400,"vw":3.0786},{"c":3.0788,"h":3.0788,"l":3.0788,"n":1,"o":3.0788,"t":"2026-10-19T12:20:00Z","v":800,"vw":3.0788},{"c":3.0769,"h":3.0769,"l":3.0769,"n":1,"o":3.0769,"t":"2026-10-19T12:35:00Z","v":264,"vw":3.0769},{"c":3.08,"h":3.08,"l":3.0785,"n":2,"o":3.0785,"t":"2026-10-19T13:00:00Z","v":1900,"vw":3.078737},{"c":3.0798,"h":3.0798,"l":3.0784,"n":4,"o":3.0784,"t":"2026-10-19T13:05:00Z","v":2650,"vw":3.079477},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-10-19T13:10:00Z","v":306,"vw":3.06},{"c":3.065,"h":3.065,"l":3.06,"n":2,"o":3.06,"t":"2026-10-19T13:15:00Z","v":200,"vw":3.0625},{"c":3.05,"h":3.06,"l":3.05,"n":16,"o":3.06,"t":"2026-10-19T13:25:00Z","v":3897,"vw":3.059574},{"c":3.0201,"h":3.055,"l":3.02,"n":513,"o":3.05,"t":"2026-10-19T13:30:00Z","v":119799,"vw":3.037191},{"c":3.04,"h":3.05,"l":3.0201,"n":132,"o":3.0299,"t":"2026-10-19T13:35:00Z","v":18181,"vw":3.038986},{"c":3.0395,"h":3.04,"l":3.032,"n":63,"o":3.035,"t":"2026-10-19T13:40:00Z","v":12446,"vw":3.036597},{"c":3.035,"h":3.04,"l":3.03,"n":88,"o":3.03,"t":"2026-10-19T13:45:00Z","v":39631,"vw":3.032562},{"c":3.0064,"h":3.035,"l":3,"n":311,"o":3.03,"t":"2026-10-19T13:50:00Z","v":103884,"vw":3.014395},{"c":3.01,"h":3.015,"l":3,"n":186,"o":3.005,"t":"2026-10-19T13:55:00Z","v":38421,"vw":3.007736},{"c":3.015,"h":3.03,"l":3.01,"n":145,"o":3.015,"t":"2026-10-19T14:00:00Z","v":42058,"vw":3.023436},{"c":3.0223,"h":3.03,"l":3.0101,"n":170,"o":3.0101,"t":"2026-10-19T14:05:00Z","v":65290,"vw":3.024116},{"c":3.035,"h":3.035,"l":3.0202,"n":93,"o":3.025,"t":"2026-10-19T14:10:00Z","v":38962,"vw":3.028695},{"c":3.05,"h":3.05,"l":3.0399,"n":66,"o":3.0399,"t":"2026-10-19T14:15:00Z","v":15468,"vw":3.043646},{"c":3.035,"h":3.041,"l":3.03,"n":102,"o":3.041,"t":"2026-10-19T14:20:00Z","v":46325,"vw":3.032776},{"c":3.055,"h":3.055,"l":3.0333,"n":164,"o":3.035,"t":"2026-10-19T14:25:00Z","v":43367,"vw":3.040818},{"c":3.035,"h":3.05,"l":3.03,"n":82,"o":3.05,"t":"2026-10-19T14:30:00Z","v":21104,"vw":3.043452},{"c":3.025,"h":3.0399,"l":3.02,"n":191,"o":3.0356,"t":"2026-10-19T14:35:00Z","v":48010,"vw":3.030928},{"c":3.029,"h":3.04,"l":3.02,"n":158,"o":3.03,"t":"2026-10-19T14:40:00Z","v":55522,"vw":3.032951},{"c":3.0341,"h":3.04,"l":3.025,"n":110,"o":3.03,"t":"2026-10-19T14:45:00Z","v":44516,"vw":3.034632},{"c":3.0209,"h":3.0395,"l":3.02,"n":103,"o":3.035,"t":"2026-10-19T14:50:00Z","v":16405,"vw":3.030163},{"c":3.0299,"h":3.03,"l":3.02,"n":32,"o":3.025,"t":"2026-10-19T14:55:00Z","v":10057,"vw":3.026609},{"c":3.0277,"h":3.0396,"l":3.02,"n":99,"o":3.03,"t":"2026-10-19T15:00:00Z","v":22103,"vw":3.027645},{"c":3.0361,"h":3.0361,"l":3.03,"n":54,"o":3.03,"t":"2026-10-19T15:05:00Z","v":13587,"vw":3.034407},{"c":3.045,"h":3.0451,"l":3.03,"n":51,"o":3.035,"t":"2026-10-19T15:10:00Z","v":20404,"vw":3.039754},{"c":3.04,"h":3.05,"l":3.03,"n":86,"o":3.05,"t":"2026-10-19T15:15:00Z","v":11962,"vw":3.039727},{"c":3.05,"h":3.05,"l":3.035,"n":98,"o":3.035,"t":"2026-10-19T15:20:00Z","v":28908,"vw":3.043145},{"c":3.05,"h":3.05,"l":3.0401,"n":109,"o":3.05,"t":"2026-10-19T15:25:00Z","v":41114,"vw":3.046427},{"c":3.06,"h":3.06,"l":3.05,"n":74,"o":3.06,"t":"2026-10-19T15:30:00Z","v":18904,"vw":3.055766},{"c":3.055,"h":3.0599,"l":3.0514,"n":40,"o":3.055,"t":"2026-10-19T15:35:00Z","v":13066,"vw":3.057091},{"c":3.06,"h":3.06,"l":3.05,"n":47,"o":3.055,"t":"2026-10-19T15:40:00Z","v":6076,"vw":3.054634},{"c":3.0599,"h":3.065,"l":3.055,"n":106,"o":3.0577,"t":"2026-10-19T15:45:00Z","v":28369,"vw":3.060016},{"c":3.065,"h":3.07,"l":3.06,"n":31,"o":3.06,"t":"2026-10-19T15:50:00Z","v":2948,"vw":3.064973},{"c":3.06,"h":3.07,"l":3.06,"n":53,"o":3.07,"t":"2026-10-19T15:55:00Z","v":4618,"vw":3.064764},{"c":3.05,"h":3.07,"l":3.05,"n":276,"o":3.07,"t":"2026-10-19T16:00:00Z","v":104227,"vw":3.057454},{"c":3.0487,"h":3.0596,"l":3.045,"n":49,"o":3.055,"t":"2026-10-19T16:05:00Z","v":6755,"vw":3.051698},{"c":3.0434,"h":3.05,"l":3.04,"n":60,"o":3.045,"t":"2026-10-19T16:10:00Z","v":34059,"vw":3.047156},{"c":3.0501,"h":3.055,"l":3.0429,"n":99,"o":3.045,"t":"2026-10-19T16:15:00Z","v":25858,"vw":3.052364},{"c":3.045,"h":3.0501,"l":3.045,"n":51,"o":3.0501,"t":"2026-10-19T16:20:00Z","v":6371,"vw":3.049011},{"c":3.05,"h":3.05,"l":3.0409,"n":42,"o":3.045,"t":"2026-10-19T16:25:00Z","v":5104,"vw":3.047525},{"c":3.045,"h":3.055,"l":3.045,"n":85,"o":3.045,"t":"2026-10-19T16:30:00Z","v":7878,"vw":3.048301},{"c":3.045,"h":3.0499,"l":3.04,"n":26,"o":3.044,"t":"2026-10-19T16:35:00Z","v":2417,"vw":3.043245},{"c":3.0432,"h":3.045,"l":3.04,"n":14,"o":3.045,"t":"2026-10-19T16:40:00Z","v":1675,"vw":3.041228},{"c":3.04,"h":3.045,"l":3.04,"n":40,"o":3.041,"t":"2026-10-19T16:45:00Z","v":4368,"vw":3.041384},{"c":3.0401,"h":3.045,"l":3.04,"n":154,"o":3.04,"t":"2026-10-19T16:50:00Z","v":51887,"vw":3.04095},{"c":3.0402,"h":3.0499,"l":3.04,"n":136,"o":3.04,"t":"2026-10-19T16:55:00Z","v":47377,"vw":3.041099},{"c":3.04,"h":3.0491,"l":3.035,"n":99,"o":3.045,"t":"2026-10-19T17:00:00Z","v":14848,"vw":3.041197},{"c":3.035,"h":3.0354,"l":3.03,"n":61,"o":3.031,"t":"2026-10-19T17:05:00Z","v":30841,"vw":3.031849},{"c":3.04,"h":3.04,"l":3.0303,"n":41,"o":3.0321,"t":"2026-10-19T17:10:00Z","v":4473,"vw":3.035297},{"c":3.045,"h":3.05,"l":3.035,"n":112,"o":3.035,"t":"2026-10-19T17:15:00Z","v":22576,"vw":3.039419},{"c":3.04,"h":3.05,"l":3.04,"n":93,"o":3.04,"t":"2026-10-19T17:20:00Z","v":35939,"vw":3.041292},{"c":3.05,"h":3.05,"l":3.04,"n":60,"o":3.04,"t":"2026-10-19T17:25:00Z","v":18927,"vw":3.042181},{"c":3.03,"h":3.05,"l":3.03,"n":117,"o":3.04,"t":"2026-10-19T17:30:00Z","v":28045,"vw":3.039748},{"c":3.035,"h":3.04,"l":3.03,"n":163,"o":3.0301,"t":"2026-10-19T17:35:00Z","v":54228,"vw":3.032522},{"c":3.035,"h":3.04,"l":3.03,"n":121,"o":3.035,"t":"2026-10-19T17:40:00Z","v":27543,"vw":3.031719},{"c":3.02,"h":3.0377,"l":3.02,"n":104,"o":3.0377,"t":"2026-10-19T17:45:00Z","v":21184,"vw":3.026523},{"c":3.02,"h":3.0274,"l":3.015,"n":151,"o":3.02,"t":"2026-10-19T17:50:00Z","v":39043,"vw":3.020601},{"c":3.0186,"h":3.02,"l":3.015,"n":61,"o":3.015,"t":"2026-10-19T17:55:00Z","v":17867,"vw":3.018665},{"c":3.02,"h":3.03,"l":3.0184,"n":123,"o":3.02,"t":"2026-10-19T18:00:00Z","v":28246,"vw":3.020525},{"c":3.0201,"h":3.025,"l":3.02,"n":56,"o":3.025,"t":"2026-10-19T18:05:00Z","v":13713,"vw":3.02038},{"c":3.0261,"h":3.03,"l":3.0201,"n":70,"o":3.025,"t":"2026-10-19T18:10:00Z","v":9142,"vw":3.02474},{"c":3.025,"h":3.0299,"l":3.02,"n":43,"o":3.025,"t":"2026-10-19T18:15:00Z","v":4328,"vw":3.024197},{"c":3.015,"h":3.03,"l":3.015,"n":131,"o":3.025,"t":"2026-10-19T18:20:00Z","v":36507,"vw":3.023716},{"c":3.0199,"h":3.02,"l":3.01,"n":69,"o":3.015,"t":"2026-10-19T18:25:00Z","v":42886,"vw":3.017135},{"c":3.021,"h":3.026,"l":3.015,"n":112,"o":3.02,"t":"2026-10-19T18:30:00Z","v":14304,"vw":3.021047},{"c":3.03,"h":3.03,"l":3.02,"n":175,"o":3.02,"t":"2026-10-19T18:35:00Z","v":37777,"vw":3.021531},{"c":3.02,"h":3.03,"l":3.02,"n":140,"o":3.03,"t":"2026-10-19T18:40:00Z","v":5610,"vw":3.022709},{"c":3.03,"h":3.03,"l":3.02,"n":117,"o":3.025,"t":"2026-10-19T18:45:00Z","v":19073,"vw":3.02586},{"c":3.025,"h":3.03,"l":3.02,"n":51,"o":3.0299,"t":"2026-10-19T18:50:00Z","v":24123,"vw":3.024933},{"c":3.03,"h":3.035,"l":3.03,"n":126,"o":3.03,"t":"2026-10-19T18:55:00Z","v":22274,"vw":3.031971},{"c":3.03,"h":3.03,"l":3.02,"n":112,"o":3.03,"t":"2026-10-19T19:00:00Z","v":35380,"vw":3.028968},{"c":3.03,"h":3.0396,"l":3.03,"n":136,"o":3.035,"t":"2026-10-19T19:05:00Z","v":29687,"vw":3.030873},{"c":3.035,"h":3.035,"l":3.0228,"n":97,"o":3.03,"t":"2026-10-19T19:10:00Z","v":23190,"vw":3.028976},{"c":3.04,"h":3.04,"l":3.035,"n":55,"o":3.035,"t":"2026-10-19T19:15:00Z","v":12501,"vw":3.037137},{"c":3.035,"h":3.04,"l":3.02,"n":330,"o":3.04,"t":"2026-10-19T19:20:00Z","v":136285,"vw":3.03651},{"c":3.035,"h":3.0399,"l":3.035,"n":70,"o":3.035,"t":"2026-10-19T19:25:00Z","v":4216,"vw":3.037729},{"c":3.03,"h":3.04,"l":3.03,"n":92,"o":3.035,"t":"2026-10-19T19:30:00Z","v":6426,"vw":3.032686},{"c":3.04,"h":3.04,"l":3.03,"n":134,"o":3.035,"t":"2026-10-19T19:35:00Z","v":36257,"vw":3.033047},{"c":3.039,"h":3.04,"l":3.035,"n":69,"o":3.04,"t":"2026-10-19T19:40:00Z","v":7615,"vw":3.038717},{"c":3.035,"h":3.04,"l":3.03,"n":232,"o":3.035,"t":"2026-10-19T19:45:00Z","v":58634,"vw":3.032815},{"c":3.035,"h":3.04,"l":3.03,"n":380,"o":3.035,"t":"2026-10-19T19:50:00Z","v":44740,"vw":3.033952},{"c":3.02,"h":3.04,"l":3.02,"n":604,"o":3.04,"t":"2026-10-19T19:55:00Z","v":99131,"vw":3.025773},{"c":3.05,"h":3.05,"l":3.03,"n":19,"o":3.03,"t":"2026-10-19T20:00:00Z","v":103044,"vw":3.030034},{"c":3.05,"h":3.05,"l":3.04,"n":7,"o":3.04,"t":"2026-10-19T20:10:00Z","v":1806,"vw":3.045667},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-19T20:25:00Z","v":500,"vw":3.05},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-19T20:45:00Z","v":577,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-19T20:50:00Z","v":100,"vw":3.03},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-19T20:55:00Z","v":177,"vw":3.04},{"c":3.03,"h":3.05,"l":3.03,"n":7,"o":3.04,"t":"2026-10-19T21:00:00Z","v":2608,"vw":3.041358},{"c":3.04,"h":3.04,"l":3.04,"n":7,"o":3.04,"t":"2026-10-19T21:20:00Z","v":292,"vw":3.04},{"c":3.0492,"h":3.0492,"l":3.0492,"n":1,"o":3.0492,"t":"2026-10-19T21:40:00Z","v":2000,"vw":3.0492},{"c":3.0401,"h":3.0401,"l":3.04,"n":2,"o":3.04,"t":"2026-10-19T21:55:00Z","v":600,"vw":3.04005},{"c":3.0496,"h":3.0496,"l":3.0496,"n":1,"o":3.0496,"t":"2026-10-19T22:10:00Z","v":500,"vw":3.0496},{"c":3.04,"h":3.0485,"l":3.04,"n":3,"o":3.0485,"t":"2026-10-19T22:20:00Z","v":5100,"vw":3.046833},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-19T22:50:00Z","v":500,"vw":3.05},{"c":3.04,"h":3.05,"l":3.04,"n":2,"o":3.05,"t":"2026-10-19T23:15:00Z","v":200,"vw":3.045},{"c":3.0415,"h":3.0415,"l":3.0415,"n":1,"o":3.0415,"t":"2026-10-19T23:30:00Z","v":500,"vw":3.0415},{"c":3.0415,"h":3.0415,"l":3.0415,"n":1,"o":3.0415,"t":"2026-10-19T23:40:00Z","v":977,"vw":3.0415},{"c":3.04,"h":3.04,"l":3.04,"n":6,"o":3.04,"t":"2026-10-19T23:45:00Z","v":660,"vw":3.04},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-19T23:50:00Z","v":1342,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":6,"o":3.03,"t":"2026-10-20T08:00:00Z","v":228,"vw":3.03},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-20T09:10:00Z","v":150,"vw":3.05},{"c":3.05,"h":3.06,"l":3.05,"n":5,"o":3.06,"t":"2026-10-20T09:25:00Z","v":2292,"vw":3.057546},{"c":3.03,"h":3.03,"l":3.03,"n":5,"o":3.03,"t":"2026-10-20T11:05:00Z","v":635,"vw":3.03},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-20T11:25:00Z","v":1000,"vw":3.05},{"c":3.04,"h":3.05,"l":3.04,"n":3,"o":3.05,"t":"2026-10-20T11:30:00Z","v":500,"vw":3.045349},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-20T11:35:00Z","v":150,"vw":3.05},{"c":3.0751,"h":3.0751,"l":3.0751,"n":1,"o":3.0751,"t":"2026-10-20T12:05:00Z","v":1000,"vw":3.0751},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-20T12:10:00Z","v":1049,"vw":3.04},{"c":3.0409,"h":3.0414,"l":3.0409,"n":3,"o":3.0414,"t":"2026-10-20T12:15:00Z","v":10002,"vw":3.04115},{"c":3.0554,"h":3.0554,"l":3.04,"n":5,"o":3.04,"t":"2026-10-20T12:25:00Z","v":1720,"vw":3.044667},{"c":3.03,"h":3.03,"l":3.03,"n":5,"o":3.03,"t":"2026-10-20T12:35:00Z","v":689,"vw":3.03},{"c":3.03,"h":3.0335,"l":3.03,"n":4,"o":3.03,"t":"2026-10-20T12:45:00Z","v":2200,"vw":3.030955},{"c":3.04,"h":3.04,"l":3.0306,"n":5,"o":3.0306,"t":"2026-10-20T12:55:00Z","v":1163,"vw":3.038532},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-20T13:00:00Z","v":100,"vw":3.03},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-20T13:05:00Z","v":106,"vw":3.04},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-20T13:10:00Z","v":314,"vw":3.03},{"c":3.04,"h":3.04,"l":3.03,"n":2,"o":3.03,"t":"2026-10-20T13:25:00Z","v":212,"vw":3.034717},{"c":3.025,"h":3.04,"l":3.01,"n":335,"o":3.03,"t":"2026-10-20T13:30:00Z","v":119415,"vw":3.024155},{"c":3.03,"h":3.0401,"l":3.02,"n":90,"o":3.02,"t":"2026-10-20T13:35:00Z","v":37901,"vw":3.034849},{"c":3.01,"h":3.035,"l":3.01,"n":141,"o":3.035,"t":"2026-10-20T13:40:00Z","v":97517,"vw":3.027018},{"c":3.0301,"h":3.04,"l":3.015,"n":121,"o":3.015,"t":"2026-10-20T13:45:00Z","v":23093,"vw":3.028815},{"c":3.035,"h":3.0497,"l":3.0301,"n":79,"o":3.035,"t":"2026-10-20T13:50:00Z","v":10235,"vw":3.038596},{"c":3.02,"h":3.04,"l":3.0133,"n":111,"o":3.035,"t":"2026-10-20T13:55:00Z","v":111736,"vw":3.027123},{"c":3.01,"h":3.03,"l":3.01,"n":71,"o":3.02,"t":"2026-10-20T14:00:00Z","v":23425,"vw":3.019644},{"c":3.0167,"h":3.0167,"l":3.005,"n":126,"o":3.01,"t":"2026-10-20T14:05:00Z","v":38740,"vw":3.010904},{"c":3.01,"h":3.02,"l":3.01,"n":87,"o":3.0199,"t":"2026-10-20T14:10:00Z","v":12652,"vw":3.014352},{"c":3.03,"h":3.03,"l":3.01,"n":114,"o":3.015,"t":"2026-10-20T14:15:00Z","v":37200,"vw":3.022119},{"c":3.05,"h":3.05,"l":3.0237,"n":146,"o":3.0237,"t":"2026-10-20T14:20:00Z","v":75342,"vw":3.043211},{"c":3.06,"h":3.06,"l":3.035,"n":149,"o":3.05,"t":"2026-10-20T14:25:00Z","v":37878,"vw":3.046922},{"c":3.055,"h":3.0633,"l":3.05,"n":110,"o":3.0563,"t":"2026-10-20T14:30:00Z","v":16124,"vw":3.057684},{"c":3.0537,"h":3.065,"l":3.05,"n":85,"o":3.06,"t":"2026-10-20T14:35:00Z","v":33124,"vw":3.059418},{"c":3.0601,"h":3.07,"l":3.05,"n":94,"o":3.055,"t":"2026-10-20T14:40:00Z","v":22957,"vw":3.064203},{"c":3.05,"h":3.0679,"l":3.05,"n":104,"o":3.065,"t":"2026-10-20T14:45:00Z","v":23591,"vw":3.059976},{"c":3.065,"h":3.065,"l":3.05,"n":90,"o":3.056,"t":"2026-10-20T14:50:00Z","v":13185,"vw":3.05876},{"c":3.0676,"h":3.07,"l":3.0601,"n":65,"o":3.0608,"t":"2026-10-20T14:55:00Z","v":8543,"vw":3.065142},{"c":3.06,"h":3.0695,"l":3.06,"n":54,"o":3.065,"t":"2026-10-20T15:00:00Z","v":7731,"vw":3.063795},{"c":3.065,"h":3.07,"l":3.06,"n":70,"o":3.065,"t":"2026-10-20T15:05:00Z","v":19891,"vw":3.063253},{"c":3.055,"h":3.07,"l":3.0538,"n":120,"o":3.0685,"t":"2026-10-20T15:10:00Z","v":24228,"vw":3.060699},{"c":3.0601,"h":3.07,"l":3.05,"n":97,"o":3.055,"t":"2026-10-20T15:15:00Z","v":26663,"vw":3.057687},{"c":3.06,"h":3.065,"l":3.05,"n":194,"o":3.065,"t":"2026-10-20T15:20:00Z","v":99635,"vw":3.05169},{"c":3.06,"h":3.0699,"l":3.06,"n":41,"o":3.06,"t":"2026-10-20T15:25:00Z","v":7814,"vw":3.062067},{"c":3.055,"h":3.065,"l":3.05,"n":59,"o":3.06,"t":"2026-10-20T15:30:00Z","v":8408,"vw":3.059172},{"c":3.055,"h":3.06,"l":3.05,"n":61,"o":3.055,"t":"2026-10-20T15:35:00Z","v":6471,"vw":3.05499},{"c":3.065,"h":3.07,"l":3.055,"n":129,"o":3.06,"t":"2026-10-20T15:40:00Z","v":40474,"vw":3.063362},{"c":3.065,"h":3.0677,"l":3.06,"n":46,"o":3.065,"t":"2026-10-20T15:45:00Z","v":8857,"vw":3.062081},{"c":3.065,"h":3.065,"l":3.06,"n":55,"o":3.065,"t":"2026-10-20T15:50:00Z","v":18257,"vw":3.061179},{"c":3.065,"h":3.07,"l":3.06,"n":65,"o":3.065,"t":"2026-10-20T15:55:00Z","v":46183,"vw":3.067578},{"c":3.062,"h":3.07,"l":3.06,"n":51,"o":3.065,"t":"2026-10-20T16:00:00Z","v":10613,"vw":3.067868},{"c":3.065,"h":3.07,"l":3.065,"n":44,"o":3.065,"t":"2026-10-20T16:05:00Z","v":16505,"vw":3.06551},{"c":3.065,"h":3.0696,"l":3.0601,"n":33,"o":3.065,"t":"2026-10-20T16:10:00Z","v":6839,"vw":3.063785},{"c":3.065,"h":3.07,"l":3.06,"n":91,"o":3.065,"t":"2026-10-20T16:15:00Z","v":12466,"vw":3.063328},{"c":3.065,"h":3.07,"l":3.0525,"n":117,"o":3.065,"t":"2026-10-20T16:20:00Z","v":35009,"vw":3.059526},{"c":3.07,"h":3.075,"l":3.063,"n":113,"o":3.065,"t":"2026-10-20T16:25:00Z","v":39921,"vw":3.070759},{"c":3.07,"h":3.07,"l":3.06,"n":36,"o":3.07,"t":"2026-10-20T16:30:00Z","v":116562,"vw":3.060113},{"c":3.075,"h":3.075,"l":3.065,"n":108,"o":3.07,"t":"2026-10-20T16:35:00Z","v":31732,"vw":3.071601},{"c":3.085,"h":3.085,"l":3.07,"n":105,"o":3.075,"t":"2026-10-20T16:40:00Z","v":50116,"vw":3.079463},{"c":3.085,"h":3.095,"l":3.085,"n":122,"o":3.09,"t":"2026-10-20T16:45:00Z","v":85387,"vw":3.090377},{"c":3.09,"h":3.095,"l":3.08,"n":146,"o":3.08,"t":"2026-10-20T16:50:00Z","v":69188,"vw":3.085973},{"c":3.085,"h":3.09,"l":3.082,"n":74,"o":3.085,"t":"2026-10-20T16:55:00Z","v":31667,"vw":3.084778},{"c":3.0801,"h":3.086,"l":3.0801,"n":18,"o":3.086,"t":"2026-10-20T17:00:00Z","v":7024,"vw":3.084282},{"c":3.085,"h":3.085,"l":3.08,"n":29,"o":3.085,"t":"2026-10-20T17:05:00Z","v":5323,"vw":3.08171},{"c":3.08,"h":3.085,"l":3.0715,"n":145,"o":3.08,"t":"2026-10-20T17:10:00Z","v":123952,"vw":3.080774},{"c":3.075,"h":3.08,"l":3.075,"n":47,"o":3.0799,"t":"2026-10-20T17:15:00Z","v":37372,"vw":3.078847},{"c":3.085,"h":3.0899,"l":3.08,"n":53,"o":3.08,"t":"2026-10-20T17:20:00Z","v":7516,"vw":3.082161},{"c":3.085,"h":3.0977,"l":3.085,"n":96,"o":3.09,"t":"2026-10-20T17:25:00Z","v":16922,"vw":3.090361},{"c":3.09,"h":3.1,"l":3.085,"n":70,"o":3.09,"t":"2026-10-20T17:30:00Z","v":8789,"vw":3.091857},{"c":3.0909,"h":3.1,"l":3.08,"n":59,"o":3.085,"t":"2026-10-20T17:35:00Z","v":17680,"vw":3.090014},{"c":3.095,"h":3.1,"l":3.09,"n":63,"o":3.0903,"t":"2026-10-20T17:40:00Z","v":29613,"vw":3.091932},{"c":3.09,"h":3.095,"l":3.09,"n":47,"o":3.095,"t":"2026-10-20T17:45:00Z","v":8815,"vw":3.092054},{"c":3.095,"h":3.096,"l":3.085,"n":223,"o":3.0902,"t":"2026-10-20T17:50:00Z","v":72923,"vw":3.090439},{"c":3.094,"h":3.094,"l":3.09,"n":7,"o":3.09,"t":"2026-10-20T17:55:00Z","v":2223,"vw":3.090308},{"c":3.085,"h":3.0999,"l":3.085,"n":98,"o":3.0901,"t":"2026-10-20T18:00:00Z","v":42280,"vw":3.090806},{"c":3.08,"h":3.085,"l":3.08,"n":67,"o":3.085,"t":"2026-10-20T18:05:00Z","v":20600,"vw":3.081796},{"c":3.0705,"h":3.085,"l":3.0705,"n":49,"o":3.08,"t":"2026-10-20T18:10:00Z","v":13955,"vw":3.080019},{"c":3.07,"h":3.075,"l":3.07,"n":38,"o":3.0701,"t":"2026-10-20T18:15:00Z","v":2689,"vw":3.070953},{"c":3.0602,"h":3.075,"l":3.06,"n":77,"o":3.07,"t":"2026-10-20T18:20:00Z","v":17579,"vw":3.066639},{"c":3.0601,"h":3.0687,"l":3.06,"n":41,"o":3.0624,"t":"2026-10-20T18:25:00Z","v":6036,"vw":3.063137},{"c":3.055,"h":3.06,"l":3.05,"n":79,"o":3.06,"t":"2026-10-20T18:30:00Z","v":26314,"vw":3.059001},{"c":3.045,"h":3.055,"l":3.04,"n":106,"o":3.055,"t":"2026-10-20T18:35:00Z","v":38146,"vw":3.04794},{"c":3.045,"h":3.05,"l":3.04,"n":57,"o":3.045,"t":"2026-10-20T18:40:00Z","v":26510,"vw":3.048293},{"c":3.045,"h":3.05,"l":3.045,"n":91,"o":3.045,"t":"2026-10-20T18:45:00Z","v":13124,"vw":3.047963},{"c":3.055,"h":3.055,"l":3.04,"n":124,"o":3.045,"t":"2026-10-20T18:50:00Z","v":29006,"vw":3.050184},{"c":3.0501,"h":3.055,"l":3.05,"n":44,"o":3.055,"t":"2026-10-20T18:55:00Z","v":4484,"vw":3.053092},{"c":3.045,"h":3.0599,"l":3.04,"n":90,"o":3.055,"t":"2026-10-20T19:00:00Z","v":16969,"vw":3.049733},{"c":3.0501,"h":3.055,"l":3.045,"n":149,"o":3.045,"t":"2026-10-20T19:05:00Z","v":14583,"vw":3.049826},{"c":3.045,"h":3.0573,"l":3.045,"n":67,"o":3.0573,"t":"2026-10-20T19:10:00Z","v":6904,"vw":3.049761},{"c":3.0699,"h":3.0699,"l":3.04,"n":150,"o":3.0413,"t":"2026-10-20T19:15:00Z","v":59097,"vw":3.050248},{"c":3.065,"h":3.065,"l":3.06,"n":148,"o":3.06,"t":"2026-10-20T19:20:00Z","v":62736,"vw":3.06492},{"c":3.06,"h":3.07,"l":3.06,"n":98,"o":3.0601,"t":"2026-10-20T19:25:00Z","v":17275,"vw":3.064259},{"c":3.065,"h":3.065,"l":3.055,"n":125,"o":3.06,"t":"2026-10-20T19:30:00Z","v":42547,"vw":3.059712},{"c":3.065,"h":3.0699,"l":3.06,"n":61,"o":3.0601,"t":"2026-10-20T19:35:00Z","v":16555,"vw":3.064551},{"c":3.075,"h":3.075,"l":3.065,"n":199,"o":3.07,"t":"2026-10-20T19:40:00Z","v":56147,"vw":3.069051},{"c":3.08,"h":3.08,"l":3.07,"n":104,"o":3.075,"t":"2026-10-20T19:45:00Z","v":21650,"vw":3.072952},{"c":3.055,"h":3.07,"l":3.0501,"n":273,"o":3.07,"t":"2026-10-20T19:50:00Z","v":79065,"vw":3.060457},{"c":3.04,"h":3.055,"l":3.03,"n":537,"o":3.055,"t":"2026-10-20T19:55:00Z","v":149937,"vw":3.043357},{"c":3.04,"h":3.04,"l":3.03,"n":10,"o":3.03,"t":"2026-10-20T20:00:00Z","v":108187,"vw":3.030052},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-20T20:25:00Z","v":1500,"vw":3.07},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-20T20:40:00Z","v":102,"vw":3.05},{"c":3.0668,"h":3.0668,"l":3.0668,"n":3,"o":3.0668,"t":"2026-10-20T20:50:00Z","v":532,"vw":3.0668},{"c":3.0404,"h":3.0404,"l":3.0404,"n":1,"o":3.0404,"t":"2026-10-20T20:55:00Z","v":700,"vw":3.0404},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-10-20T21:00:00Z","v":115,"vw":3.04},{"c":3.0418,"h":3.0418,"l":3.0418,"n":3,"o":3.0418,"t":"2026-10-20T21:05:00Z","v":541,"vw":3.0418},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-10-20T22:45:00Z","v":500,"vw":3.06},{"c":3.0674,"h":3.0674,"l":3.04,"n":3,"o":3.04,"t":"2026-10-20T23:25:00Z","v":13860,"vw":3.040792},{"c":3.07,"h":3.07,"l":3.04,"n":2,"o":3.04,"t":"2026-10-20T23:45:00Z","v":11000,"vw":3.042727},{"c":3.0446,"h":3.0446,"l":3.0446,"n":1,"o":3.0446,"t":"2026-10-20T23:50:00Z","v":2000,"vw":3.0446},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-20T23:55:00Z","v":3000,"vw":3.05},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-10-21T10:55:00Z","v":163,"vw":3.03},{"c":3.0469,"h":3.0469,"l":3.04,"n":6,"o":3.04,"t":"2026-10-21T11:00:00Z","v":387,"vw":3.0423},{"c":3.0399,"h":3.0399,"l":3.0399,"n":1,"o":3.0399,"t":"2026-10-21T11:10:00Z","v":525,"vw":3.0399},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-10-21T11:15:00Z","v":300,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-21T11:25:00Z","v":700,"vw":3.03},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-21T11:35:00Z","v":300,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-21T11:40:00Z","v":322,"vw":3.04},{"c":3.0398,"h":3.0398,"l":3.0398,"n":2,"o":3.0398,"t":"2026-10-21T11:45:00Z","v":103,"vw":3.0398},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-21T11:55:00Z","v":1000,"vw":3.04},{"c":3.0246,"h":3.04,"l":3.0246,"n":2,"o":3.04,"t":"2026-10-21T12:05:00Z","v":1038,"vw":3.037033},{"c":3.0378,"h":3.04,"l":3.0378,"n":6,"o":3.04,"t":"2026-10-21T12:10:00Z","v":247,"vw":3.039064},{"c":3.0478,"h":3.0478,"l":3.03,"n":7,"o":3.035,"t":"2026-10-21T12:15:00Z","v":1612,"vw":3.031694},{"c":3.0474,"h":3.0474,"l":3.0474,"n":1,"o":3.0474,"t":"2026-10-21T12:25:00Z","v":1000,"vw":3.0474},{"c":3.05,"h":3.05,"l":3.0499,"n":2,"o":3.0499,"t":"2026-10-21T12:35:00Z","v":50245,"vw":3.0499},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-21T12:50:00Z","v":1000,"vw":3.05},{"c":3.06,"h":3.06,"l":3.05,"n":7,"o":3.05,"t":"2026-10-21T13:05:00Z","v":3788,"vw":3.055311},{"c":3.06,"h":3.06,"l":3.05,"n":46,"o":3.05,"t":"2026-10-21T13:25:00Z","v":5670,"vw":3.054493},{"c":3.015,"h":3.07,"l":3.01,"n":405,"o":3.055,"t":"2026-10-21T13:30:00Z","v":137959,"vw":3.039121},{"c":3.03,"h":3.035,"l":3.0101,"n":118,"o":3.015,"t":"2026-10-21T13:35:00Z","v":44566,"vw":3.023856},{"c":3.015,"h":3.026,"l":3.01,"n":121,"o":3.025,"t":"2026-10-21T13:40:00Z","v":23692,"vw":3.017548},{"c":3.0001,"h":3.015,"l":3,"n":126,"o":3.015,"t":"2026-10-21T13:45:00Z","v":91389,"vw":3.00213},{"c":3.0099,"h":3.01,"l":3,"n":144,"o":3.005,"t":"2026-10-21T13:50:00Z","v":17524,"vw":3.005554},{"c":3.005,"h":3.01,"l":3,"n":97,"o":3.0099,"t":"2026-10-21T13:55:00Z","v":31292,"vw":3.006737},{"c":3,"h":3.01,"l":3,"n":451,"o":3.005,"t":"2026-10-21T14:00:00Z","v":297151,"vw":3.002571},{"c":2.9801,"h":2.9999,"l":2.98,"n":303,"o":2.9901,"t":"2026-10-21T14:05:00Z","v":77574,"vw":2.986001},{"c":2.975,"h":2.99,"l":2.97,"n":194,"o":2.9885,"t":"2026-10-21T14:10:00Z","v":120333,"vw":2.981258},{"c":2.965,"h":2.9781,"l":2.95,"n":296,"o":2.975,"t":"2026-10-21T14:15:00Z","v":103122,"vw":2.962599},{"c":2.96,"h":2.97,"l":2.96,"n":153,"o":2.965,"t":"2026-10-21T14:20:00Z","v":29906,"vw":2.966651},{"c":2.9699,"h":2.9785,"l":2.965,"n":189,"o":2.97,"t":"2026-10-21T14:25:00Z","v":49315,"vw":2.969535},{"c":2.9777,"h":2.9777,"l":2.96,"n":148,"o":2.9694,"t":"2026-10-21T14:30:00Z","v":42747,"vw":2.96618},{"c":2.975,"h":2.98,"l":2.97,"n":68,"o":2.9799,"t":"2026-10-21T14:35:00Z","v":5528,"vw":2.974461},{"c":2.98,"h":2.98,"l":2.97,"n":88,"o":2.98,"t":"2026-10-21T14:40:00Z","v":60162,"vw":2.970961},{"c":2.9899,"h":2.99,"l":2.97,"n":128,"o":2.975,"t":"2026-10-21T14:45:00Z","v":61476,"vw":2.981585},{"c":2.9944,"h":3.0091,"l":2.9801,"n":185,"o":2.9801,"t":"2026-10-21T14:50:00Z","v":95917,"vw":2.993923},{"c":2.9906,"h":3,"l":2.99,"n":53,"o":2.995,"t":"2026-10-21T14:55:00Z","v":10392,"vw":2.996619},{"c":2.98,"h":2.995,"l":2.98,"n":75,"o":2.995,"t":"2026-10-21T15:00:00Z","v":33148,"vw":2.987257},{"c":2.98,"h":2.99,"l":2.98,"n":85,"o":2.99,"t":"2026-10-21T15:05:00Z","v":18797,"vw":2.981085},{"c":2.995,"h":2.995,"l":2.98,"n":135,"o":2.985,"t":"2026-10-21T15:10:00Z","v":24436,"vw":2.989695},{"c":2.99,"h":3,"l":2.99,"n":54,"o":2.9914,"t":"2026-10-21T15:15:00Z","v":10499,"vw":2.992063},{"c":2.9901,"h":3,"l":2.99,"n":91,"o":2.99,"t":"2026-10-21T15:20:00Z","v":28167,"vw":2.992541},{"c":3,"h":3.01,"l":2.99,"n":177,"o":2.995,"t":"2026-10-21T15:25:00Z","v":115665,"vw":2.998831},{"c":3.005,"h":3.01,"l":3.0038,"n":76,"o":3.005,"t":"2026-10-21T15:30:00Z","v":15614,"vw":3.006818},{"c":3.005,"h":3.01,"l":3,"n":101,"o":3.005,"t":"2026-10-21T15:35:00Z","v":62019,"vw":3.004989},{"c":2.995,"h":3.0014,"l":2.9933,"n":81,"o":3.0014,"t":"2026-10-21T15:40:00Z","v":29875,"vw":2.998958},{"c":2.995,"h":3,"l":2.995,"n":32,"o":3,"t":"2026-10-21T15:45:00Z","v":13706,"vw":2.998854},{"c":2.9928,"h":3,"l":2.99,"n":29,"o":2.995,"t":"2026-10-21T15:50:00Z","v":2406,"vw":2.994762},{"c":2.995,"h":3,"l":2.99,"n":45,"o":2.99,"t":"2026-10-21T15:55:00Z","v":17145,"vw":2.996405},{"c":2.995,"h":2.9999,"l":2.99,"n":23,"o":2.995,"t":"2026-10-21T16:00:00Z","v":4846,"vw":2.994865},{"c":2.9925,"h":3,"l":2.9925,"n":31,"o":2.995,"t":"2026-10-21T16:05:00Z","v":24208,"vw":2.993276},{"c":2.9975,"h":2.9975,"l":2.99,"n":21,"o":2.995,"t":"2026-10-21T16:10:00Z","v":2089,"vw":2.996105},{"c":2.99,"h":2.99,"l":2.98,"n":218,"o":2.99,"t":"2026-10-21T16:15:00Z","v":119979,"vw":2.982254},{"c":2.985,"h":2.9899,"l":2.98,"n":76,"o":2.985,"t":"2026-10-21T16:20:00Z","v":41913,"vw":2.982204},{"c":2.9829,"h":2.99,"l":2.98,"n":37,"o":2.985,"t":"2026-10-21T16:25:00Z","v":4110,"vw":2.984851},{"c":2.975,"h":2.99,"l":2.975,"n":91,"o":2.985,"t":"2026-10-21T16:30:00Z","v":24353,"vw":2.980366},{"c":2.995,"h":3,"l":2.97,"n":147,"o":2.975,"t":"2026-10-21T16:35:00Z","v":71092,"vw":2.98203},{"c":2.985,"h":2.9985,"l":2.98,"n":94,"o":2.99,"t":"2026-10-21T16:40:00Z","v":54680,"vw":2.9904},{"c":2.9977,"h":3,"l":2.99,"n":59,"o":2.99,"t":"2026-10-21T16:45:00Z","v":7487,"vw":2.991527},{"c":2.985,"h":2.995,"l":2.9814,"n":80,"o":2.995,"t":"2026-10-21T16:50:00Z","v":50964,"vw":2.989353},{"c":2.9905,"h":2.995,"l":2.98,"n":72,"o":2.9825,"t":"2026-10-21T16:55:00Z","v":23249,"vw":2.987856},{"c":2.985,"h":2.999,"l":2.985,"n":66,"o":2.995,"t":"2026-10-21T17:00:00Z","v":17638,"vw":2.989983},{"c":2.99,"h":2.99,"l":2.98,"n":54,"o":2.99,"t":"2026-10-21T17:05:00Z","v":15286,"vw":2.988742},{"c":2.99,"h":2.99,"l":2.98,"n":55,"o":2.99,"t":"2026-10-21T17:10:00Z","v":4986,"vw":2.985212},{"c":2.985,"h":2.99,"l":2.985,"n":67,"o":2.985,"t":"2026-10-21T17:15:00Z","v":15333,"vw":2.988449},{"c":2.9897,"h":2.9901,"l":2.985,"n":83,"o":2.99,"t":"2026-10-21T17:20:00Z","v":68425,"vw":2.989863},{"c":2.985,"h":2.99,"l":2.9818,"n":18,"o":2.99,"t":"2026-10-21T17:25:00Z","v":5643,"vw":2.984495},{"c":2.99,"h":2.99,"l":2.98,"n":41,"o":2.985,"t":"2026-10-21T17:30:00Z","v":6382,"vw":2.985187},{"c":2.985,"h":2.99,"l":2.98,"n":53,"o":2.985,"t":"2026-10-21T17:35:00Z","v":18338,"vw":2.985076},{"c":2.985,"h":2.99,"l":2.98,"n":36,"o":2.985,"t":"2026-10-21T17:40:00Z","v":36106,"vw":2.983808},{"c":2.99,"h":2.99,"l":2.985,"n":22,"o":2.985,"t":"2026-10-21T17:45:00Z","v":4190,"vw":2.987242}],"history":[{"c":1.58,"h":1.6,"l":1.57,"n":15486,"o":1.58,"t":"2024-10-21T04:00:00Z","v":10460188,"vw":1.581492},{"c":1.71,"h":1.73,"l":1.574,"n":34377,"o":1.58,"t":"2024-10-22T04:00:00Z","v":51650669,"vw":1.677529},{"c":1.68,"h":1.74,"l":1.66,"n":25247,"o":1.7,"t":"2024-10-23T04:00:00Z","v":30934461,"vw":1.690349},{"c":1.64,"h":1.72,"l":1.63,"n":18740,"o":1.69,"t":"2024-10-24T04:00:00Z","v":18809569,"vw":1.667702},{"c":1.69,"h":1.73,"l":1.64,"n":23598,"o":1.64,"t":"2024-10-25T04:00:00Z","v":28364943,"vw":1.697335},{"c":1.73,"h":1.76,"l":1.69,"n":22051,"o":1.7099,"t":"2024-10-28T04:00:00Z","v":26021798,"vw":1.727581},{"c":1.71,"h":1.77,"l":1.7,"n":20711,"o":1.72,"t":"2024-10-29T04:00:00Z","v":23317095,"vw":1.729545},{"c":1.69,"h":1.72,"l":1.67,"n":18721,"o":1.71,"t":"2024-10-30T04:00:00Z","v":15775350,"vw":1.693575},{"c":1.64,"h":1.69,"l":1.63,"n":15376,"o":1.68,"t":"2024-10-31T04:00:00Z","v":13778923,"vw":1.649076},{"c":1.64,"h":1.69,"l":1.63,"n":17480,"o":1.66,"t":"2024-11-01T04:00:00Z","v":16241068,"vw":1.656632},{"c":1.73,"h":1.82,"l":1.67,"n":55508,"o":1.68,"t":"2024-11-04T05:00:00Z","v":66268377,"vw":1.765681},{"c":1.77,"h":1.78,"l":1.71,"n":33639,"o":1.74,"t":"2024-11-05T05:00:00Z","v":27793673,"vw":1.742408},{"c":1.54,"h":1.6899,"l":1.5,"n":61375,"o":1.63,"t":"2024-11-06T05:00:00Z","v":56070579,"vw":1.555088},{"c":1.55,"h":1.57,"l":1.51,"n":28897,"o":1.55,"t":"2024-11-07T05:00:00Z","v":29601275,"vw":1.538326},{"c":1.49,"h":1.55,"l":1.48,"n":30071,"o":1.54,"t":"2024-11-08T05:00:00Z","v":28493627,"vw":1.500976},{"c":1.4,"h":1.5,"l":1.4,"n":38304,"o":1.49,"t":"2024-11-11T05:00:00Z","v":40659012,"vw":1.419297},{"c":1.47,"h":1.51,"l":1.36,"n":39729,"o":1.39,"t":"2024-11-12T05:00:00Z","v":42201610,"vw":1.44743},{"c":1.44,"h":1.48,"l":1.4,"n":28223,"o":1.48,"t":"2024-11-13T05:00:00Z","v":28598478,"vw":1.443696},{"c":1.38,"h":1.45,"l":1.38,"n":39088,"o":1.44,"t":"2024-11-14T05:00:00Z","v":21474377,"vw":1.400589},{"c":1.35,"h":1.39,"l":1.33,"n":29981,"o":1.38,"t":"2024-11-15T05:00:00Z","v":25225730,"vw":1.353675},{"c":1.32,"h":1.35,"l":1.3,"n":30376,"o":1.33,"t":"2024-11-18T05:00:00Z","v":29276699,"vw":1.316965},{"c":1.31,"h":1.33,"l":1.28,"n":23072,"o":1.3,"t":"2024-11-19T05:00:00Z","v":23346938,"vw":1.301442},{"c":1.29,"h":1.325,"l":1.28,"n":29237,"o":1.31,"t":"2024-11-20T05:00:00Z","v":27758766,"vw":1.290578},{"c":1.31,"h":1.36,"l":1.28,"n":28691,"o":1.3,"t":"2024-11-21T05:00:00Z","v":30417728,"vw":1.319092},{"c":1.34,"h":1.39,"l":1.3,"n":29960,"o":1.3,"t":"2024-11-22T05:00:00Z","v":21989206,"vw":1.349311},{"c":1.42,"h":1.45,"l":1.36,"n":32476,"o":1.36,"t":"2024-11-25T05:00:00Z","v":31004199,"vw":1.40857},{"c":1.36,"h":1.42,"l":1.35,"n":23066,"o":1.41,"t":"2024-11-26T05:00:00Z","v":21482620,"vw":1.36909},{"c":1.37,"h":1.389,"l":1.335,"n":24874,"o":1.37,"t":"2024-11-27T05:00:00Z","v":19946382,"vw":1.366524},{"c":1.34,"h":1.38,"l":1.33,"n":11856,"o":1.37,"t":"2024-11-29T05:00:00Z","v":11141008,"vw":1.355078},{"c":1.34,"h":1.36,"l":1.32,"n":25651,"o":1.34,"t":"2024-12-02T05:00:00Z","v":26575996,"vw":1.338354},{"c":1.3,"h":1.34,"l":1.28,"n":33532,"o":1.33,"t":"2024-12-03T05:00:00Z","v":29922271,"vw":1.298334},{"c":1.28,"h":1.31,"l":1.28,"n":24708,"o":1.3,"t":"2024-12-04T05:00:00Z","v":18327279,"vw":1.290319},{"c":1.3,"h":1.34,"l":1.27,"n":30409,"o":1.28,"t":"2024-12-05T05:00:00Z","v":37501452,"vw":1.296307},{"c":1.28,"h":1.33,"l":1.26,"n":33504,"o":1.31,"t":"2024-12-06T05:00:00Z","v":34431125,"vw":1.288985},{"c":1.31,"h":1.375,"l":1.28,"n":36398,"o":1.28,"t":"2024-12-09T05:00:00Z","v":41495109,"vw":1.328478},{"c":1.28,"h":1.3198,"l":1.25,"n":27950,"o":1.31,"t":"2024-12-10T05:00:00Z","v":31800945,"vw":1.271224},{"c":1.26,"h":1.28,"l":1.22,"n":32261,"o":1.28,"t":"2024-12-11T05:00:00Z","v":38814508,"vw":1.239512},{"c":1.21,"h":1.26,"l":1.2,"n":29613,"o":1.25,"t":"2024-12-12T05:00:00Z","v":32153340,"vw":1.223733},{"c":1.19,"h":1.22,"l":1.15,"n":37106,"o":1.19,"t":"2024-12-13T05:00:00Z","v":48547998,"vw":1.177383},{"c":1.2,"h":1.24,"l":1.16,"n":28623,"o":1.19,"t":"2024-12-16T05:00:00Z","v":30605731,"vw":1.20627},{"c":1.24,"h":1.25,"l":1.19,"n":26668,"o":1.2,"t":"2024-12-17T05:00:00Z","v":26891610,"vw":1.217721},{"c":1.16,"h":1.25,"l":1.16,"n":25549,"o":1.21,"t":"2024-12-18T05:00:00Z","v":27623616,"vw":1.207784},{"c":1.16,"h":1.22,"l":1.15,"n":21663,"o":1.18,"t":"2024-12-19T05:00:00Z","v":25584420,"vw":1.185188},{"c":1.26,"h":1.28,"l":1.14,"n":28440,"o":1.14,"t":"2024-12-20T05:00:00Z","v":38436423,"vw":1.225444},{"c":1.43,"h":1.45,"l":1.31,"n":67662,"o":1.34,"t":"2024-12-23T05:00:00Z","v":86654700,"vw":1.392102},{"c":1.41,"h":1.53,"l":1.38,"n":59681,"o":1.52,"t":"2024-12-24T05:00:00Z","v":52686699,"vw":1.43071},{"c":1.48,"h":1.49,"l":1.38,"n":40193,"o":1.44,"t":"2024-12-26T05:00:00Z","v":33758800,"vw":1.448262},{"c":1.43,"h":1.52,"l":1.39,"n":36995,"o":1.5,"t":"2024-12-27T05:00:00Z","v":40746593,"vw":1.440531},{"c":1.36,"h":1.42,"l":1.33,"n":40168,"o":1.41,"t":"2024-12-30T05:00:00Z","v":43789297,"vw":1.358336},{"c":1.33,"h":1.38,"l":1.28,"n":33534,"o":1.36,"t":"2024-12-31T05:00:00Z","v":36553194,"vw":1.320483},{"c":1.46,"h":1.5,"l":1.34,"n":44190,"o":1.35,"t":"2025-01-02T05:00:00Z","v":56934313,"vw":1.43646},{"c":1.45,"h":1.49,"l":1.43,"n":34862,"o":1.475,"t":"2025-01-03T05:00:00Z","v":41739273,"vw":1.461984},{"c":1.4,"h":1.51,"l":1.4,"n":35572,"o":1.48,"t":"2025-01-06T05:00:00Z","v":45423583,"vw":1.445385},{"c":1.45,"h":1.48,"l":1.4093,"n":35384,"o":1.41,"t":"2025-01-07T05:00:00Z","v":51640012,"vw":1.447014},{"c":1.37,"h":1.44,"l":1.34,"n":38427,"o":1.43,"t":"2025-01-08T05:00:00Z","v":52270419,"vw":1.381459},{"c":1.23,"h":1.27,"l":1.18,"n":57696,"o":1.24,"t":"2025-01-10T05:00:00Z","v":60841773,"vw":1.21398},{"c":1.18,"h":1.21,"l":1.16,"n":26542,"o":1.2,"t":"2025-01-13T05:00:00Z","v":23368306,"vw":1.17968},{"c":1.18,"h":1.19,"l":1.15,"n":28392,"o":1.18,"t":"2025-01-14T05:00:00Z","v":37129563,"vw":1.166157},{"c":1.18,"h":1.23,"l":1.17,"n":28961,"o":1.19,"t":"2025-01-15T05:00:00Z","v":36241694,"vw":1.193881},{"c":1.18,"h":1.22,"l":1.15,"n":30591,"o":1.18,"t":"2025-01-16T05:00:00Z","v":51750265,"vw":1.185927},{"c":1.2,"h":1.23,"l":1.18,"n":23962,"o":1.19,"t":"2025-01-17T05:00:00Z","v":33919243,"vw":1.19976},{"c":1.17,"h":1.21,"l":1.16,"n":34465,"o":1.21,"t":"2025-01-21T05:00:00Z","v":52710141,"vw":1.177663},{"c":1.13,"h":1.18,"l":1.13,"n":30250,"o":1.16,"t":"2025-01-22T05:00:00Z","v":37645378,"vw":1.147653},{"c":1.12,"h":1.15,"l":1.11,"n":28639,"o":1.13,"t":"2025-01-23T05:00:00Z","v":42612763,"vw":1.123055},{"c":1.14,"h":1.18,"l":1.11,"n":25011,"o":1.12,"t":"2025-01-24T05:00:00Z","v":36231730,"vw":1.148873},{"c":1.1,"h":1.15,"l":1.09,"n":29017,"o":1.12,"t":"2025-01-27T05:00:00Z","v":34541844,"vw":1.109502},{"c":1.09,"h":1.11,"l":1.07,"n":24923,"o":1.11,"t":"2025-01-28T05:00:00Z","v":27784114,"vw":1.093143},{"c":1.04,"h":1.11,"l":1.03,"n":34786,"o":1.08,"t":"2025-01-29T05:00:00Z","v":61394631,"vw":1.062078},{"c":1.13,"h":1.15,"l":1.05,"n":27396,"o":1.07,"t":"2025-01-30T05:00:00Z","v":45659663,"vw":1.095633},{"c":1.05,"h":1.14,"l":1.04,"n":26857,"o":1.13,"t":"2025-01-31T05:00:00Z","v":38419195,"vw":1.079988},{"c":0.99,"h":1.02,"l":0.9715,"n":47043,"o":0.9902,"t":"2025-02-03T05:00:00Z","v":53834080,"vw":0.997106},{"c":1,"h":1.05,"l":0.98,"n":29759,"o":0.995,"t":"2025-02-04T05:00:00Z","v":38237052,"vw":1.005561},{"c":1.07,"h":1.2,"l":1.0101,"n":73767,"o":1.03,"t":"2025-02-05T05:00:00Z","v":114368673,"vw":1.109418},{"c":1.06,"h":1.13,"l":1.03,"n":42034,"o":1.07,"t":"2025-02-06T05:00:00Z","v":62162006,"vw":1.081856},{"c":1,"h":1.06,"l":0.9903,"n":63852,"o":1.04,"t":"2025-02-07T05:00:00Z","v":66129228,"vw":1.006105},{"c":0.9805,"h":1.01,"l":0.94,"n":65183,"o":1.01,"t":"2025-02-10T05:00:00Z","v":80243561,"vw":0.971458},{"c":0.9394,"h":0.9799,"l":0.9302,"n":41679,"o":0.9692,"t":"2025-02-11T05:00:00Z","v":43383357,"vw":0.942939},{"c":0.9493,"h":0.97,"l":0.9119,"n":26779,"o":0.927,"t":"2025-02-12T05:00:00Z","v":29011990,"vw":0.948252},{"c":0.9433,"h":0.965,"l":0.905,"n":43321,"o":0.955,"t":"2025-02-13T05:00:00Z","v":41673960,"vw":0.930275},{"c":0.9328,"h":0.9743,"l":0.9252,"n":26102,"o":0.9433,"t":"2025-02-14T05:00:00Z","v":26169918,"vw":0.940303},{"c":0.8946,"h":0.935,"l":0.881,"n":44863,"o":0.9299,"t":"2025-02-18T05:00:00Z","v":56003452,"vw":0.903064},{"c":0.8737,"h":0.8946,"l":0.8455,"n":40927,"o":0.89,"t":"2025-02-19T05:00:00Z","v":56610720,"vw":0.864493},{"c":0.8677,"h":0.875,"l":0.8431,"n":23739,"o":0.875,"t":"2025-02-20T05:00:00Z","v":33350885,"vw":0.858692},{"c":0.9515,"h":1.03,"l":0.8251,"n":57647,"o":0.87,"t":"2025-02-21T05:00:00Z","v":82171161,"vw":0.908154},{"c":0.8401,"h":0.9101,"l":0.837,"n":33477,"o":0.9101,"t":"2025-02-24T05:00:00Z","v":40490880,"vw":0.852016},{"c":0.807,"h":0.8425,"l":0.781,"n":30172,"o":0.84,"t":"2025-02-25T05:00:00Z","v":36569867,"vw":0.805572},{"c":0.7974,"h":0.8359,"l":0.792,"n":25555,"o":0.8075,"t":"2025-02-26T05:00:00Z","v":18360417,"vw":0.811645},{"c":0.76,"h":0.8179,"l":0.75,"n":39273,"o":0.8046,"t":"2025-02-27T05:00:00Z","v":31831330,"vw":0.785509},{"c":0.735,"h":0.7611,"l":0.7157,"n":47851,"o":0.76,"t":"2025-02-28T05:00:00Z","v":41344431,"vw":0.734175},{"c":0.6834,"h":0.7488,"l":0.68,"n":38083,"o":0.74,"t":"2025-03-03T05:00:00Z","v":32186499,"vw":0.708163},{"c":0.6941,"h":0.7164,"l":0.6411,"n":42819,"o":0.66,"t":"2025-03-04T05:00:00Z","v":34341414,"vw":0.676166},{"c":0.7183,"h":0.7498,"l":0.6605,"n":48968,"o":0.7051,"t":"2025-03-05T05:00:00Z","v":48891405,"vw":0.706374},{"c":0.6758,"h":0.7,"l":0.6701,"n":35660,"o":0.69,"t":"2025-03-06T05:00:00Z","v":30895378,"vw":0.681749},{"c":0.6937,"h":0.6987,"l":0.6623,"n":42176,"o":0.6758,"t":"2025-03-07T05:00:00Z","v":41010532,"vw":0.680193},{"c":0.6506,"h":0.6936,"l":0.6345,"n":25874,"o":0.6809,"t":"2025-03-10T04:00:00Z","v":23872190,"vw":0.66171},{"c":0.6096,"h":0.6487,"l":0.5845,"n":49026,"o":0.645,"t":"2025-03-11T04:00:00Z","v":49995401,"vw":0.603291},{"c":0.6396,"h":0.6448,"l":0.5952,"n":43447,"o":0.6244,"t":"2025-03-12T04:00:00Z","v":71053131,"vw":0.61537},{"c":0.5891,"h":0.6389,"l":0.5842,"n":38415,"o":0.6385,"t":"2025-03-13T04:00:00Z","v":41937937,"vw":0.599335},{"c":0.6099,"h":0.62,"l":0.576,"n":28842,"o":0.59,"t":"2025-03-14T04:00:00Z","v":37074444,"vw":0.606603},{"c":0.6445,"h":0.6475,"l":0.6066,"n":42805,"o":0.6106,"t":"2025-03-17T04:00:00Z","v":50762721,"vw":0.627931},{"c":0.6757,"h":0.6946,"l":0.651,"n":40222,"o":0.6621,"t":"2025-03-18T04:00:00Z","v":46508140,"vw":0.673036},{"c":0.6422,"h":0.6812,"l":0.6301,"n":30232,"o":0.6789,"t":"2025-03-19T04:00:00Z","v":38989440,"vw":0.650014},{"c":0.6485,"h":0.6558,"l":0.632,"n":17979,"o":0.6338,"t":"2025-03-20T04:00:00Z","v":18286463,"vw":0.646034},{"c":0.65,"h":0.675,"l":0.623,"n":25834,"o":0.6454,"t":"2025-03-21T04:00:00Z","v":34372427,"vw":0.66225},{"c":0.6823,"h":0.685,"l":0.6575,"n":20694,"o":0.6794,"t":"2025-03-24T04:00:00Z","v":24057172,"vw":0.670368},{"c":0.6816,"h":0.692,"l":0.6727,"n":15994,"o":0.687,"t":"2025-03-25T04:00:00Z","v":13815164,"vw":0.681845},{"c":0.6552,"h":0.6787,"l":0.6456,"n":14655,"o":0.6696,"t":"2025-03-26T04:00:00Z","v":12621800,"vw":0.657571},{"c":0.714,"h":0.735,"l":0.65,"n":39662,"o":0.6514,"t":"2025-03-27T04:00:00Z","v":48133136,"vw":0.708919},{"c":0.6627,"h":0.705,"l":0.6586,"n":18868,"o":0.6962,"t":"2025-03-28T04:00:00Z","v":17147602,"vw":0.67499},{"c":0.6575,"h":0.66,"l":0.607,"n":17150,"o":0.6413,"t":"2025-03-31T04:00:00Z","v":17660226,"vw":0.638522},{"c":0.6542,"h":0.6726,"l":0.6401,"n":20614,"o":0.65,"t":"2025-04-01T04:00:00Z","v":14886223,"vw":0.657726},{"c":0.6514,"h":0.6635,"l":0.6375,"n":15120,"o":0.6375,"t":"2025-04-02T04:00:00Z","v":9890790,"vw":0.650741},{"c":0.6179,"h":0.6425,"l":0.611,"n":12660,"o":0.6232,"t":"2025-04-03T04:00:00Z","v":12168803,"vw":0.621515},{"c":0.5922,"h":0.5942,"l":0.5535,"n":22454,"o":0.59,"t":"2025-04-04T04:00:00Z","v":22222426,"vw":0.578315},{"c":0.5793,"h":0.5979,"l":0.541,"n":23776,"o":0.5602,"t":"2025-04-07T04:00:00Z","v":24492363,"vw":0.565994},{"c":0.4563,"h":0.5785,"l":0.4507,"n":50194,"o":0.5734,"t":"2025-04-08T04:00:00Z","v":62714690,"vw":0.501436},{"c":0.5301,"h":0.5338,"l":0.44,"n":25003,"o":0.4491,"t":"2025-04-09T04:00:00Z","v":32081262,"vw":0.496602},{"c":0.5054,"h":0.52,"l":0.4751,"n":31285,"o":0.52,"t":"2025-04-10T04:00:00Z","v":28299279,"vw":0.494552},{"c":0.4874,"h":0.505,"l":0.4702,"n":26106,"o":0.5048,"t":"2025-04-11T04:00:00Z","v":22912985,"vw":0.482498},{"c":0.4868,"h":0.495,"l":0.4637,"n":32519,"o":0.4885,"t":"2025-04-14T04:00:00Z","v":29109343,"vw":0.480069},{"c":0.4728,"h":0.4865,"l":0.4666,"n":22107,"o":0.48,"t":"2025-04-15T04:00:00Z","v":19828187,"vw":0.474559},{"c":0.4758,"h":0.52,"l":0.46,"n":27492,"o":0.4725,"t":"2025-04-16T04:00:00Z","v":30896812,"vw":0.4935},{"c":0.45,"h":0.4838,"l":0.43,"n":33743,"o":0.4683,"t":"2025-04-17T04:00:00Z","v":44272473,"vw":0.444645},{"c":0.4476,"h":0.4647,"l":0.4357,"n":20147,"o":0.4393,"t":"2025-04-21T04:00:00Z","v":14035647,"vw":0.44557},{"c":0.4579,"h":0.4638,"l":0.444,"n":20580,"o":0.45,"t":"2025-04-22T04:00:00Z","v":21872379,"vw":0.456345},{"c":0.4403,"h":0.486,"l":0.439,"n":28994,"o":0.4788,"t":"2025-04-23T04:00:00Z","v":23547199,"vw":0.455035},{"c":0.4923,"h":0.493,"l":0.4375,"n":35882,"o":0.4499,"t":"2025-04-24T04:00:00Z","v":40157911,"vw":0.458926},{"c":0.4871,"h":0.512,"l":0.481,"n":28642,"o":0.5,"t":"2025-04-25T04:00:00Z","v":30877296,"vw":0.496983},{"c":0.4769,"h":0.504,"l":0.4671,"n":18250,"o":0.4995,"t":"2025-04-28T04:00:00Z","v":15569566,"vw":0.477869},{"c":0.4898,"h":0.5245,"l":0.4705,"n":27405,"o":0.4786,"t":"2025-04-29T04:00:00Z","v":28214321,"vw":0.493199},{"c":0.4851,"h":0.4989,"l":0.4625,"n":24375,"o":0.48,"t":"2025-04-30T04:00:00Z","v":27663991,"vw":0.481416},{"c":0.4855,"h":0.5,"l":0.4806,"n":21318,"o":0.4861,"t":"2025-05-01T04:00:00Z","v":17478056,"vw":0.491328},{"c":0.4551,"h":0.49,"l":0.4539,"n":36988,"o":0.4897,"t":"2025-05-02T04:00:00Z","v":22447626,"vw":0.468032},{"c":0.4394,"h":0.458,"l":0.435,"n":31297,"o":0.458,"t":"2025-05-05T04:00:00Z","v":20117337,"vw":0.440752},{"c":0.421,"h":0.444,"l":0.4138,"n":30036,"o":0.4395,"t":"2025-05-06T04:00:00Z","v":23876849,"vw":0.425365},{"c":0.4323,"h":0.442,"l":0.4206,"n":18298,"o":0.421,"t":"2025-05-07T04:00:00Z","v":12585674,"vw":0.432597},{"c":0.4423,"h":0.452,"l":0.432,"n":33349,"o":0.4386,"t":"2025-05-08T04:00:00Z","v":22228216,"vw":0.442825},{"c":0.4278,"h":0.45,"l":0.4202,"n":19852,"o":0.4423,"t":"2025-05-09T04:00:00Z","v":14942627,"vw":0.433467},{"c":0.4593,"h":0.46,"l":0.4275,"n":24012,"o":0.4446,"t":"2025-05-12T04:00:00Z","v":26893711,"vw":0.444692},{"c":0.4504,"h":0.4688,"l":0.4441,"n":17780,"o":0.4594,"t":"2025-05-13T04:00:00Z","v":20562532,"vw":0.454947},{"c":0.4414,"h":0.46,"l":0.435,"n":16489,"o":0.4494,"t":"2025-05-14T04:00:00Z","v":12613242,"vw":0.443136},{"c":0.44,"h":0.4442,"l":0.417,"n":25025,"o":0.4435,"t":"2025-05-15T04:00:00Z","v":22804380,"vw":0.427301},{"c":0.495,"h":0.4962,"l":0.436,"n":37105,"o":0.44,"t":"2025-05-16T04:00:00Z","v":38314144,"vw":0.474689},{"c":0.4531,"h":0.489,"l":0.4451,"n":30301,"o":0.48,"t":"2025-05-19T04:00:00Z","v":22463620,"vw":0.458598},{"c":0.4529,"h":0.469,"l":0.445,"n":21286,"o":0.4565,"t":"2025-05-20T04:00:00Z","v":18984046,"vw":0.459254},{"c":0.4329,"h":0.472,"l":0.4302,"n":27286,"o":0.45,"t":"2025-05-21T04:00:00Z","v":30932967,"vw":0.450607},{"c":0.447,"h":0.45,"l":0.43,"n":24683,"o":0.446,"t":"2025-05-22T04:00:00Z","v":15935968,"vw":0.442565},{"c":0.4424,"h":0.4434,"l":0.426,"n":16376,"o":0.44,"t":"2025-05-23T04:00:00Z","v":14725237,"vw":0.434587},{"c":0.4433,"h":0.4579,"l":0.438,"n":18602,"o":0.4507,"t":"2025-05-27T04:00:00Z","v":15943122,"vw":0.445162},{"c":0.4497,"h":0.4719,"l":0.446,"n":21056,"o":0.449,"t":"2025-05-28T04:00:00Z","v":22924448,"vw":0.456996},{"c":0.4646,"h":0.4664,"l":0.4457,"n":16785,"o":0.45,"t":"2025-05-29T04:00:00Z","v":16833272,"vw":0.453437},{"c":0.4257,"h":0.465,"l":0.4257,"n":21559,"o":0.455,"t":"2025-05-30T04:00:00Z","v":25577048,"vw":0.436431},{"c":0.4071,"h":0.4306,"l":0.37,"n":29487,"o":0.4246,"t":"2025-06-02T04:00:00Z","v":34936628,"vw":0.404922},{"c":0.4004,"h":0.4166,"l":0.38,"n":37945,"o":0.41,"t":"2025-06-03T04:00:00Z","v":67006504,"vw":0.396587},{"c":0.4091,"h":0.4149,"l":0.3962,"n":30057,"o":0.4023,"t":"2025-06-04T04:00:00Z","v":29828478,"vw":0.404528},{"c":0.3882,"h":0.4118,"l":0.382,"n":33117,"o":0.4065,"t":"2025-06-05T04:00:00Z","v":33012602,"vw":0.395871},{"c":0.4056,"h":0.4067,"l":0.3898,"n":29765,"o":0.3926,"t":"2025-06-06T04:00:00Z","v":28795809,"vw":0.398952},{"c":0.41,"h":0.4181,"l":0.397,"n":27174,"o":0.4051,"t":"2025-06-09T04:00:00Z","v":28207628,"vw":0.404499},{"c":0.4197,"h":0.42,"l":0.4031,"n":22082,"o":0.408,"t":"2025-06-10T04:00:00Z","v":24498914,"vw":0.411924},{"c":0.4258,"h":0.46,"l":0.4092,"n":38607,"o":0.4203,"t":"2025-06-11T04:00:00Z","v":45357991,"vw":0.437653},{"c":0.4163,"h":0.43,"l":0.4127,"n":25975,"o":0.429,"t":"2025-06-12T04:00:00Z","v":16941555,"vw":0.42073},{"c":0.404,"h":0.4193,"l":0.4002,"n":17047,"o":0.41,"t":"2025-06-13T04:00:00Z","v":11232537,"vw":0.408816},{"c":0.4225,"h":0.4288,"l":0.41,"n":21313,"o":0.41,"t":"2025-06-16T04:00:00Z","v":16456305,"vw":0.42137},{"c":0.3842,"h":0.4231,"l":0.3801,"n":30937,"o":0.4181,"t":"2025-06-17T04:00:00Z","v":32167779,"vw":0.392099},{"c":0.3833,"h":0.3897,"l":0.3725,"n":32023,"o":0.3883,"t":"2025-06-18T04:00:00Z","v":50790890,"vw":0.380933},{"c":0.36,"h":0.387,"l":0.36,"n":36012,"o":0.386,"t":"2025-06-20T04:00:00Z","v":43447855,"vw":0.370592},{"c":0.3605,"h":0.367,"l":0.3507,"n":21625,"o":0.36,"t":"2025-06-23T04:00:00Z","v":26673731,"vw":0.360116},{"c":0.3818,"h":0.385,"l":0.3651,"n":18464,"o":0.371,"t":"2025-06-24T04:00:00Z","v":28589064,"vw":0.375842},{"c":0.3938,"h":0.3952,"l":0.3762,"n":15750,"o":0.382,"t":"2025-06-25T04:00:00Z","v":16428132,"vw":0.383849},{"c":0.4124,"h":0.415,"l":0.394,"n":17142,"o":0.3968,"t":"2025-06-26T04:00:00Z","v":19560412,"vw":0.407076},{"c":0.4007,"h":0.423,"l":0.395,"n":15215,"o":0.4136,"t":"2025-06-27T04:00:00Z","v":12830760,"vw":0.40845},{"c":0.4144,"h":0.4188,"l":0.393,"n":14593,"o":0.4034,"t":"2025-06-30T04:00:00Z","v":17808172,"vw":0.406938},{"c":0.4216,"h":0.425,"l":0.407,"n":17200,"o":0.4105,"t":"2025-07-01T04:00:00Z","v":10117377,"vw":0.418006},{"c":0.4852,"h":0.4924,"l":0.42,"n":26875,"o":0.42,"t":"2025-07-02T04:00:00Z","v":41149155,"vw":0.460633},{"c":0.5387,"h":0.5493,"l":0.46,"n":39192,"o":0.4895,"t":"2025-07-03T04:00:00Z","v":43044202,"vw":0.502355},{"c":0.5034,"h":0.534,"l":0.4821,"n":34804,"o":0.533,"t":"2025-07-07T04:00:00Z","v":47856313,"vw":0.501202},{"c":0.5903,"h":0.6,"l":0.4928,"n":49240,"o":0.51,"t":"2025-07-08T04:00:00Z","v":91386096,"vw":0.565964},{"c":0.6751,"h":0.7003,"l":0.583,"n":84498,"o":0.61,"t":"2025-07-09T04:00:00Z","v":125639692,"vw":0.663759},{"c":0.6371,"h":0.68,"l":0.62,"n":45254,"o":0.6742,"t":"2025-07-10T04:00:00Z","v":51287182,"vw":0.651239},{"c":0.5805,"h":0.63,"l":0.58,"n":29465,"o":0.6294,"t":"2025-07-11T04:00:00Z","v":35470812,"vw":0.599413},{"c":0.6568,"h":0.657,"l":0.5788,"n":33972,"o":0.5844,"t":"2025-07-14T04:00:00Z","v":33901967,"vw":0.630679},{"c":0.5933,"h":0.6738,"l":0.585,"n":29276,"o":0.6692,"t":"2025-07-15T04:00:00Z","v":37449805,"vw":0.615928},{"c":0.6027,"h":0.6218,"l":0.594,"n":17697,"o":0.5985,"t":"2025-07-16T04:00:00Z","v":23372275,"vw":0.609035},{"c":0.6113,"h":0.633,"l":0.592,"n":18731,"o":0.6027,"t":"2025-07-17T04:00:00Z","v":20477799,"vw":0.614164},{"c":0.6213,"h":0.6583,"l":0.6143,"n":22267,"o":0.6143,"t":"2025-07-18T04:00:00Z","v":29243761,"vw":0.631674},{"c":0.6735,"h":0.6945,"l":0.624,"n":33215,"o":0.629,"t":"2025-07-21T04:00:00Z","v":41585032,"vw":0.661196},{"c":0.7859,"h":0.79,"l":0.686,"n":69602,"o":0.7,"t":"2025-07-22T04:00:00Z","v":90156432,"vw":0.759492},{"c":0.7361,"h":0.8302,"l":0.71,"n":53054,"o":0.83,"t":"2025-07-23T04:00:00Z","v":71044980,"vw":0.751209},{"c":0.7028,"h":0.74,"l":0.695,"n":26553,"o":0.728,"t":"2025-07-24T04:00:00Z","v":30856454,"vw":0.709859},{"c":0.6885,"h":0.71,"l":0.65,"n":28419,"o":0.7073,"t":"2025-07-25T04:00:00Z","v":39973386,"vw":0.67656},{"c":0.6997,"h":0.7092,"l":0.67,"n":30590,"o":0.692,"t":"2025-07-28T04:00:00Z","v":39731169,"vw":0.692808},{"c":0.5769,"h":0.629,"l":0.551,"n":49092,"o":0.6,"t":"2025-07-29T04:00:00Z","v":71475289,"vw":0.59647},{"c":0.6124,"h":0.6189,"l":0.5818,"n":25522,"o":0.5911,"t":"2025-07-30T04:00:00Z","v":33441339,"vw":0.604471},{"c":0.5809,"h":0.6347,"l":0.5625,"n":30394,"o":0.616,"t":"2025-07-31T04:00:00Z","v":29946665,"vw":0.595094},{"c":0.5687,"h":0.6207,"l":0.551,"n":25332,"o":0.56,"t":"2025-08-01T04:00:00Z","v":20514168,"vw":0.574492},{"c":0.6078,"h":0.6135,"l":0.5698,"n":20750,"o":0.578,"t":"2025-08-04T04:00:00Z","v":18937567,"vw":0.598422},{"c":0.6358,"h":0.642,"l":0.603,"n":20548,"o":0.609,"t":"2025-08-05T04:00:00Z","v":23725202,"vw":0.624529},{"c":0.6172,"h":0.66,"l":0.6131,"n":22285,"o":0.6343,"t":"2025-08-06T04:00:00Z","v":21934398,"vw":0.633169},{"c":0.6505,"h":0.6526,"l":0.6211,"n":18298,"o":0.6251,"t":"2025-08-07T04:00:00Z","v":15906681,"vw":0.640538},{"c":0.6487,"h":0.68,"l":0.6421,"n":24723,"o":0.6572,"t":"2025-08-08T04:00:00Z","v":28827494,"vw":0.662265},{"c":0.92,"h":0.92,"l":0.72,"n":194061,"o":0.7871,"t":"2025-08-11T04:00:00Z","v":268296807,"vw":0.83075},{"c":0.9505,"h":1.1996,"l":0.9443,"n":224086,"o":1.105,"t":"2025-08-12T04:00:00Z","v":291437565,"vw":1.030875},{"c":1.25,"h":1.25,"l":0.9587,"n":125365,"o":0.961,"t":"2025-08-13T04:00:00Z","v":190564797,"vw":1.142189},{"c":1.18,"h":1.37,"l":1.13,"n":115334,"o":1.15,"t":"2025-08-14T04:00:00Z","v":155115733,"vw":1.214228},{"c":1.03,"h":1.25,"l":1.02,"n":74308,"o":1.22,"t":"2025-08-15T04:00:00Z","v":90051067,"vw":1.089367},{"c":1.14,"h":1.19,"l":1.07,"n":43797,"o":1.1,"t":"2025-08-18T04:00:00Z","v":57371306,"vw":1.131738},{"c":1.06,"h":1.1399,"l":1.02,"n":39839,"o":1.13,"t":"2025-08-19T04:00:00Z","v":42711456,"vw":1.061526},{"c":1.06,"h":1.09,"l":1.01,"n":26622,"o":1.05,"t":"2025-08-20T04:00:00Z","v":37180565,"vw":1.042435},{"c":1.11,"h":1.14,"l":1.03,"n":33593,"o":1.04,"t":"2025-08-21T04:00:00Z","v":46239899,"vw":1.092183},{"c":1.15,"h":1.18,"l":1.09,"n":38742,"o":1.13,"t":"2025-08-22T04:00:00Z","v":51634239,"vw":1.131305},{"c":1.39,"h":1.41,"l":1.23,"n":101252,"o":1.25,"t":"2025-08-25T04:00:00Z","v":154395466,"vw":1.341321},{"c":1.45,"h":1.55,"l":1.365,"n":112107,"o":1.525,"t":"2025-08-26T04:00:00Z","v":144112808,"vw":1.44855},{"c":1.37,"h":1.46,"l":1.35,"n":53598,"o":1.44,"t":"2025-08-27T04:00:00Z","v":76638901,"vw":1.390618},{"c":1.47,"h":1.5,"l":1.36,"n":63457,"o":1.42,"t":"2025-08-28T04:00:00Z","v":86192036,"vw":1.436324},{"c":1.38,"h":1.455,"l":1.36,"n":47001,"o":1.44,"t":"2025-08-29T04:00:00Z","v":51262200,"vw":1.389289},{"c":1.25,"h":1.33,"l":1.21,"n":44234,"o":1.28,"t":"2025-09-02T04:00:00Z","v":54976748,"vw":1.261713},{"c":1.185,"h":1.28,"l":1.15,"n":35366,"o":1.26,"t":"2025-09-03T04:00:00Z","v":50509397,"vw":1.19995},{"c":1.15,"h":1.19,"l":1.1,"n":32463,"o":1.18,"t":"2025-09-04T04:00:00Z","v":42807496,"vw":1.142421},{"c":1.19,"h":1.22,"l":1.14,"n":26428,"o":1.16,"t":"2025-09-05T04:00:00Z","v":41187229,"vw":1.180417},{"c":1.12,"h":1.19,"l":1.09,"n":35927,"o":1.19,"t":"2025-09-08T04:00:00Z","v":55618470,"vw":1.116654},{"c":1.14,"h":1.17,"l":1.09,"n":26855,"o":1.1,"t":"2025-09-09T04:00:00Z","v":43135639,"vw":1.134507},{"c":1.09,"h":1.14,"l":1.08,"n":29079,"o":1.14,"t":"2025-09-10T04:00:00Z","v":40069838,"vw":1.101905},{"c":1.06,"h":1.11,"l":1.03,"n":34267,"o":1.06,"t":"2025-09-11T04:00:00Z","v":52607954,"vw":1.056904},{"c":1.12,"h":1.15,"l":1.08,"n":32214,"o":1.1,"t":"2025-09-12T04:00:00Z","v":46750397,"vw":1.118323},{"c":1.18,"h":1.19,"l":1.11,"n":28517,"o":1.12,"t":"2025-09-15T04:00:00Z","v":36324073,"vw":1.152457},{"c":1.22,"h":1.26,"l":1.15,"n":27262,"o":1.18,"t":"2025-09-16T04:00:00Z","v":37943006,"vw":1.208956},{"c":1.19,"h":1.25,"l":1.17,"n":28351,"o":1.22,"t":"2025-09-17T04:00:00Z","v":36012202,"vw":1.206125},{"c":1.26,"h":1.29,"l":1.19,"n":45231,"o":1.21,"t":"2025-09-18T04:00:00Z","v":49812303,"vw":1.24103},{"c":1.21,"h":1.27,"l":1.2,"n":24493,"o":1.255,"t":"2025-09-19T04:00:00Z","v":32700154,"vw":1.222281},{"c":1.2,"h":1.22,"l":1.16,"n":21077,"o":1.2,"t":"2025-09-22T04:00:00Z","v":25810724,"vw":1.19465},{"c":1.24,"h":1.3,"l":1.18,"n":30934,"o":1.19,"t":"2025-09-23T04:00:00Z","v":55021687,"vw":1.259523},{"c":1.26,"h":1.3299,"l":1.23,"n":27257,"o":1.24,"t":"2025-09-24T04:00:00Z","v":42004561,"vw":1.275554},{"c":1.19,"h":1.24,"l":1.17,"n":30206,"o":1.23,"t":"2025-09-25T04:00:00Z","v":57284777,"vw":1.199157},{"c":1.15,"h":1.21,"l":1.14,"n":28224,"o":1.18,"t":"2025-09-26T04:00:00Z","v":43401485,"vw":1.169191},{"c":1.85,"h":1.86,"l":1.34,"n":277396,"o":1.355,"t":"2025-09-29T04:00:00Z","v":373798687,"vw":1.630343},{"c":1.73,"h":1.82,"l":1.62,"n":112586,"o":1.73,"t":"2025-09-30T04:00:00Z","v":163061955,"vw":1.712733},{"c":1.655,"h":1.74,"l":1.64,"n":54327,"o":1.672,"t":"2025-10-01T04:00:00Z","v":84444571,"vw":1.681513},{"c":1.61,"h":1.88,"l":1.59,"n":79497,"o":1.67,"t":"2025-10-02T04:00:00Z","v":118690269,"vw":1.697724},{"c":1.62,"h":1.7,"l":1.59,"n":52939,"o":1.645,"t":"2025-10-03T04:00:00Z","v":84874211,"vw":1.635571},{"c":1.58,"h":1.65,"l":1.51,"n":58027,"o":1.645,"t":"2025-10-06T04:00:00Z","v":87391915,"vw":1.55609},{"c":1.71,"h":1.74,"l":1.57,"n":69006,"o":1.58,"t":"2025-10-07T04:00:00Z","v":126083349,"vw":1.671063},{"c":1.72,"h":1.77,"l":1.61,"n":69650,"o":1.73,"t":"2025-10-08T04:00:00Z","v":111306109,"vw":1.690709},{"c":2.1,"h":2.32,"l":1.93,"n":271192,"o":1.99,"t":"2025-10-09T04:00:00Z","v":302863398,"vw":2.124088},{"c":1.72,"h":2.02,"l":1.71,"n":110350,"o":2.01,"t":"2025-10-10T04:00:00Z","v":152199601,"vw":1.823533},{"c":1.69,"h":1.82,"l":1.65,"n":53465,"o":1.81,"t":"2025-10-13T04:00:00Z","v":55242344,"vw":1.696468},{"c":1.6,"h":1.66,"l":1.59,"n":54380,"o":1.64,"t":"2025-10-14T04:00:00Z","v":75520448,"vw":1.625422},{"c":1.68,"h":1.84,"l":1.57,"n":78802,"o":1.66,"t":"2025-10-15T04:00:00Z","v":122404166,"vw":1.679576},{"c":1.54,"h":1.6879,"l":1.52,"n":52944,"o":1.68,"t":"2025-10-16T04:00:00Z","v":82809526,"vw":1.58404},{"c":1.56,"h":1.57,"l":1.48,"n":41057,"o":1.49,"t":"2025-10-17T04:00:00Z","v":68115403,"vw":1.529558},{"c":1.57,"h":1.62,"l":1.54,"n":34517,"o":1.56,"t":"2025-10-20T04:00:00Z","v":56386396,"vw":1.590022},{"c":1.48,"h":1.56,"l":1.48,"n":34670,"o":1.55,"t":"2025-10-21T04:00:00Z","v":59696628,"vw":1.511239},{"c":1.45,"h":1.48,"l":1.4,"n":48587,"o":1.47,"t":"2025-10-22T04:00:00Z","v":88806346,"vw":1.428035},{"c":1.48,"h":1.54,"l":1.43,"n":29436,"o":1.44,"t":"2025-10-23T04:00:00Z","v":53775333,"vw":1.494459},{"c":1.49,"h":1.53,"l":1.48,"n":28379,"o":1.485,"t":"2025-10-24T04:00:00Z","v":48878625,"vw":1.500474},{"c":1.47,"h":1.53,"l":1.43,"n":35439,"o":1.53,"t":"2025-10-27T04:00:00Z","v":67226806,"vw":1.465683},{"c":1.38,"h":1.47,"l":1.37,"n":43356,"o":1.47,"t":"2025-10-28T04:00:00Z","v":73822703,"vw":1.410843},{"c":1.36,"h":1.42,"l":1.34,"n":32054,"o":1.37,"t":"2025-10-29T04:00:00Z","v":59629614,"vw":1.375438},{"c":1.29,"h":1.36,"l":1.28,"n":37852,"o":1.34,"t":"2025-10-30T04:00:00Z","v":76083678,"vw":1.326457},{"c":1.34,"h":1.36,"l":1.3,"n":25922,"o":1.3,"t":"2025-10-31T04:00:00Z","v":40513118,"vw":1.337612},{"c":1.31,"h":1.35,"l":1.29,"n":23601,"o":1.35,"t":"2025-11-03T05:00:00Z","v":31005137,"vw":1.312291},{"c":1.24,"h":1.28,"l":1.21,"n":36061,"o":1.235,"t":"2025-11-04T05:00:00Z","v":49016648,"vw":1.246794},{"c":1.28,"h":1.31,"l":1.24,"n":26660,"o":1.24,"t":"2025-11-05T05:00:00Z","v":37565164,"vw":1.281313},{"c":1.21,"h":1.28,"l":1.2,"n":26285,"o":1.265,"t":"2025-11-06T05:00:00Z","v":36351513,"vw":1.228225},{"c":1.24,"h":1.25,"l":1.17,"n":26212,"o":1.2,"t":"2025-11-07T05:00:00Z","v":38098795,"vw":1.204669},{"c":1.31,"h":1.33,"l":1.27,"n":30965,"o":1.29,"t":"2025-11-10T05:00:00Z","v":42049527,"vw":1.297043},{"c":1.29,"h":1.32,"l":1.27,"n":19665,"o":1.29,"t":"2025-11-11T05:00:00Z","v":30276266,"vw":1.290788},{"c":1.23,"h":1.31,"l":1.22,"n":22406,"o":1.28,"t":"2025-11-12T05:00:00Z","v":34391411,"vw":1.25154},{"c":1.13,"h":1.22,"l":1.12,"n":36315,"o":1.18,"t":"2025-11-13T05:00:00Z","v":55044360,"vw":1.153431},{"c":1.08,"h":1.1265,"l":1.06,"n":33986,"o":1.07,"t":"2025-11-14T05:00:00Z","v":59205333,"vw":1.094526},{"c":1.03,"h":1.09,"l":1.01,"n":36090,"o":1.06,"t":"2025-11-17T05:00:00Z","v":48778256,"vw":1.048601},{"c":1.03,"h":1.05,"l":1,"n":31296,"o":1.005,"t":"2025-11-18T05:00:00Z","v":41498836,"vw":1.02729},{"c":0.962,"h":1.04,"l":0.9265,"n":43904,"o":1.03,"t":"2025-11-19T05:00:00Z","v":58665546,"vw":0.971451},{"c":0.8991,"h":1.04,"l":0.8935,"n":38059,"o":1.01,"t":"2025-11-20T05:00:00Z","v":42219990,"vw":0.955741},{"c":0.9059,"h":0.9495,"l":0.875,"n":32265,"o":0.91,"t":"2025-11-21T05:00:00Z","v":29435776,"vw":0.905942},{"c":0.965,"h":1.01,"l":0.92,"n":35515,"o":0.925,"t":"2025-11-24T05:00:00Z","v":35562067,"vw":0.965982},{"c":0.9832,"h":1.02,"l":0.9205,"n":19621,"o":0.9569,"t":"2025-11-25T05:00:00Z","v":19492055,"vw":0.963586},{"c":1.03,"h":1.06,"l":0.9861,"n":28247,"o":1,"t":"2025-11-26T05:00:00Z","v":39197216,"vw":1.018192},{"c":0.813,"h":0.8999,"l":0.8002,"n":65419,"o":0.8851,"t":"2025-11-28T05:00:00Z","v":98561825,"vw":0.829828},{"c":0.7824,"h":0.8125,"l":0.7708,"n":41851,"o":0.7902,"t":"2025-12-01T05:00:00Z","v":53847601,"vw":0.785914},{"c":7.71,"h":8.9798,"l":7.165,"n":40976,"o":7.8,"t":"2025-12-02T05:00:00Z","v":9051585,"vw":7.895039},{"c":7.06,"h":7.6745,"l":7.03,"n":35133,"o":7.65,"t":"2025-12-03T05:00:00Z","v":8745437,"vw":7.300822},{"c":7.22,"h":7.3793,"l":6.9,"n":30448,"o":7.05,"t":"2025-12-04T05:00:00Z","v":9016112,"vw":7.162786},{"c":7.35,"h":7.48,"l":7.06,"n":28744,"o":7.25,"t":"2025-12-05T05:00:00Z","v":8205401,"vw":7.315267},{"c":7.2,"h":7.52,"l":7.14,"n":22386,"o":7.32,"t":"2025-12-08T05:00:00Z","v":4124834,"vw":7.260281},{"c":8.09,"h":8.18,"l":7.1,"n":42419,"o":7.16,"t":"2025-12-09T05:00:00Z","v":8633917,"vw":7.830397},{"c":8.26,"h":8.64,"l":7.85,"n":37448,"o":8.025,"t":"2025-12-10T05:00:00Z","v":6439057,"vw":8.304077},{"c":8.43,"h":8.59,"l":8.08,"n":41639,"o":8.12,"t":"2025-12-11T05:00:00Z","v":6525815,"vw":8.342446},{"c":12.15,"h":12.41,"l":10.28,"n":381367,"o":11.64,"t":"2025-12-12T05:00:00Z","v":84198446,"vw":11.328731},{"c":10.93,"h":12.5899,"l":10.77,"n":220672,"o":12.39,"t":"2025-12-15T05:00:00Z","v":41030460,"vw":11.460578},{"c":13.94,"h":14.5465,"l":10.5,"n":238303,"o":10.51,"t":"2025-12-16T05:00:00Z","v":47411969,"vw":13.23783},{"c":12.88,"h":14.7,"l":12.73,"n":175924,"o":14.17,"t":"2025-12-17T05:00:00Z","v":30855077,"vw":13.487794},{"c":12.34,"h":15.6995,"l":12.09,"n":380438,"o":13.5,"t":"2025-12-18T05:00:00Z","v":67935955,"vw":13.628763},{"c":11.16,"h":12.1897,"l":11,"n":112962,"o":12.11,"t":"2025-12-19T05:00:00Z","v":22555095,"vw":11.374407},{"c":10.42,"h":11.34,"l":10.38,"n":60478,"o":11.12,"t":"2025-12-22T05:00:00Z","v":11350751,"vw":10.75365},{"c":10.53,"h":10.95,"l":9.82,"n":75225,"o":10.2,"t":"2025-12-23T05:00:00Z","v":13595972,"vw":10.303668},{"c":10.15,"h":10.71,"l":9.97,"n":23122,"o":10.705,"t":"2025-12-24T05:00:00Z","v":4533705,"vw":10.145649},{"c":9.6,"h":10.1199,"l":9.52,"n":33866,"o":10.1,"t":"2025-12-26T05:00:00Z","v":6595607,"vw":9.66953},{"c":9.26,"h":9.7899,"l":9.18,"n":36230,"o":9.45,"t":"2025-12-29T05:00:00Z","v":5655714,"vw":9.402641},{"c":9.02,"h":9.55,"l":8.965,"n":35744,"o":9.23,"t":"2025-12-30T05:00:00Z","v":6794199,"vw":9.251249},{"c":9.03,"h":9.25,"l":8.84,"n":29663,"o":8.93,"t":"2025-12-31T05:00:00Z","v":5360121,"vw":9.069128},{"c":9.72,"h":9.85,"l":9.2,"n":37454,"o":9.23,"t":"2026-01-02T05:00:00Z","v":6228404,"vw":9.591831},{"c":9.495,"h":9.76,"l":9.29,"n":36054,"o":9.76,"t":"2026-01-05T05:00:00Z","v":5860782,"vw":9.501006},{"c":9.26,"h":9.5608,"l":8.81,"n":39735,"o":9.5,"t":"2026-01-06T05:00:00Z","v":7186491,"vw":9.063849},{"c":8.99,"h":9.265,"l":8.94,"n":27986,"o":9.26,"t":"2026-01-07T05:00:00Z","v":5128368,"vw":9.055218},{"c":9.13,"h":9.21,"l":8.79,"n":42268,"o":8.92,"t":"2026-01-08T05:00:00Z","v":8838520,"vw":9.095775},{"c":9.18,"h":10.0999,"l":9.12,"n":72544,"o":10.05,"t":"2026-01-09T05:00:00Z","v":16942504,"vw":9.354152},{"c":9.3,"h":9.95,"l":8.88,"n":43142,"o":9.05,"t":"2026-01-12T05:00:00Z","v":9071412,"vw":9.465666},{"c":9.39,"h":9.68,"l":9.2,"n":28477,"o":9.37,"t":"2026-01-13T05:00:00Z","v":5307370,"vw":9.410537},{"c":9.9,"h":10.035,"l":9.3507,"n":29242,"o":9.36,"t":"2026-01-14T05:00:00Z","v":5575021,"vw":9.729798},{"c":9.71,"h":10.128,"l":9.605,"n":28925,"o":9.732,"t":"2026-01-15T05:00:00Z","v":4443148,"vw":9.869981},{"c":9.455,"h":9.6799,"l":9.36,"n":21605,"o":9.61,"t":"2026-01-16T05:00:00Z","v":3011964,"vw":9.477756},{"c":8.75,"h":9.17,"l":8.67,"n":30876,"o":9,"t":"2026-01-20T05:00:00Z","v":6104722,"vw":8.866222},{"c":8.67,"h":8.97,"l":8.61,"n":22960,"o":8.75,"t":"2026-01-21T05:00:00Z","v":3661944,"vw":8.754618},{"c":9.13,"h":9.31,"l":8.76,"n":22120,"o":8.79,"t":"2026-01-22T05:00:00Z","v":3608975,"vw":9.105153},{"c":9.05,"h":9.299,"l":8.92,"n":17601,"o":9.06,"t":"2026-01-23T05:00:00Z","v":2737533,"vw":9.053215},{"c":8.73,"h":9.01,"l":8.68,"n":17553,"o":8.97,"t":"2026-01-26T05:00:00Z","v":2675493,"vw":8.774981},{"c":8.42,"h":8.76,"l":8.4,"n":20864,"o":8.73,"t":"2026-01-27T05:00:00Z","v":3757929,"vw":8.504019},{"c":7.85,"h":8.46,"l":7.82,"n":34560,"o":8.39,"t":"2026-01-28T05:00:00Z","v":6670361,"vw":8.081294},{"c":7.62,"h":7.86,"l":7.55,"n":21880,"o":7.75,"t":"2026-01-29T05:00:00Z","v":3238871,"vw":7.656967},{"c":7.46,"h":7.67,"l":7.445,"n":16800,"o":7.55,"t":"2026-01-30T05:00:00Z","v":2831253,"vw":7.5098},{"c":7.44,"h":7.65,"l":7.38,"n":17894,"o":7.45,"t":"2026-02-02T05:00:00Z","v":2660599,"vw":7.471867},{"c":7.78,"h":7.8699,"l":7.49,"n":22178,"o":7.55,"t":"2026-02-03T05:00:00Z","v":3816925,"vw":7.666485},{"c":7.6,"h":8.03,"l":7.36,"n":22167,"o":7.79,"t":"2026-02-04T05:00:00Z","v":4049989,"vw":7.607249},{"c":7.05,"h":7.48,"l":6.965,"n":22408,"o":7.42,"t":"2026-02-05T05:00:00Z","v":3802601,"vw":7.177881},{"c":7.58,"h":7.65,"l":7.16,"n":16445,"o":7.2,"t":"2026-02-06T05:00:00Z","v":3111115,"vw":7.462303},{"c":7.7,"h":7.785,"l":7.42,"n":14574,"o":7.49,"t":"2026-02-09T05:00:00Z","v":2416144,"vw":7.617344},{"c":7.83,"h":8.305,"l":7.6,"n":18453,"o":7.71,"t":"2026-02-10T05:00:00Z","v":3231315,"vw":8.010421},{"c":7.62,"h":7.88,"l":7.45,"n":14555,"o":7.85,"t":"2026-02-11T05:00:00Z","v":2491579,"vw":7.58924},{"c":7.49,"h":7.835,"l":7.41,"n":13446,"o":7.65,"t":"2026-02-12T05:00:00Z","v":1833687,"vw":7.574903},{"c":7.51,"h":7.75,"l":7.44,"n":20329,"o":7.52,"t":"2026-02-13T05:00:00Z","v":2947736,"vw":7.587724},{"c":7.51,"h":7.5999,"l":7.255,"n":16152,"o":7.46,"t":"2026-02-17T05:00:00Z","v":2415964,"vw":7.418621},{"c":7.58,"h":7.89,"l":7.33,"n":16423,"o":7.4,"t":"2026-02-18T05:00:00Z","v":2979347,"vw":7.659041},{"c":7.89,"h":7.905,"l":7.43,"n":13780,"o":7.53,"t":"2026-02-19T05:00:00Z","v":2308334,"vw":7.675961},{"c":7.75,"h":7.96,"l":7.655,"n":17929,"o":7.84,"t":"2026-02-20T05:00:00Z","v":2559412,"vw":7.78466},{"c":7.55,"h":7.67,"l":7.44,"n":16357,"o":7.65,"t":"2026-02-23T05:00:00Z","v":2936469,"vw":7.53198},{"c":7.92,"h":7.97,"l":7.51,"n":14490,"o":7.51,"t":"2026-02-24T05:00:00Z","v":2246944,"vw":7.836491},{"c":7.83,"h":8.09,"l":7.795,"n":12974,"o":8,"t":"2026-02-25T05:00:00Z","v":1743447,"vw":7.909244},{"c":7.99,"h":8.03,"l":7.76,"n":13501,"o":7.79,"t":"2026-02-26T05:00:00Z","v":2187420,"vw":7.914093},{"c":7.87,"h":8.01,"l":7.77,"n":13898,"o":7.81,"t":"2026-02-27T05:00:00Z","v":2508279,"vw":7.866173},{"c":7.6,"h":7.75,"l":7.39,"n":17572,"o":7.52,"t":"2026-03-02T05:00:00Z","v":2796744,"vw":7.519719},{"c":7.36,"h":7.54,"l":7.22,"n":21775,"o":7.4,"t":"2026-03-03T05:00:00Z","v":4078323,"vw":7.364024},{"c":7.3,"h":7.6669,"l":7.28,"n":13291,"o":7.35,"t":"2026-03-04T05:00:00Z","v":2431758,"vw":7.47714},{"c":7.06,"h":7.38,"l":6.97,"n":17087,"o":7.3,"t":"2026-03-05T05:00:00Z","v":3533454,"vw":7.131231},{"c":7.21,"h":7.3,"l":6.86,"n":16587,"o":6.97,"t":"2026-03-06T05:00:00Z","v":2713819,"vw":7.093468},{"c":7.35,"h":7.395,"l":6.83,"n":19129,"o":7.08,"t":"2026-03-09T04:00:00Z","v":3307277,"vw":7.064665},{"c":7.2,"h":7.5,"l":7.165,"n":13825,"o":7.36,"t":"2026-03-10T04:00:00Z","v":2566548,"vw":7.348052},{"c":7.22,"h":7.45,"l":7.1701,"n":11421,"o":7.2,"t":"2026-03-11T04:00:00Z","v":1999752,"vw":7.293311},{"c":6.95,"h":7.24,"l":6.93,"n":15425,"o":7.12,"t":"2026-03-12T04:00:00Z","v":2437759,"vw":7.03962},{"c":6.89,"h":7.14,"l":6.81,"n":13264,"o":7,"t":"2026-03-13T04:00:00Z","v":1869103,"vw":6.946924},{"c":6.9,"h":7.085,"l":6.87,"n":11061,"o":6.98,"t":"2026-03-16T04:00:00Z","v":1646400,"vw":6.95666},{"c":6.95,"h":7.075,"l":6.86,"n":9932,"o":6.93,"t":"2026-03-17T04:00:00Z","v":1711984,"vw":6.965622},{"c":6.73,"h":6.9499,"l":6.72,"n":11686,"o":6.9,"t":"2026-03-18T04:00:00Z","v":1777535,"vw":6.828457},{"c":6.66,"h":6.705,"l":6.4601,"n":13010,"o":6.58,"t":"2026-03-19T04:00:00Z","v":2378057,"vw":6.603976},{"c":6.21,"h":6.63,"l":6.15,"n":16956,"o":6.63,"t":"2026-03-20T04:00:00Z","v":3513815,"vw":6.320258},{"c":6.45,"h":6.5,"l":6.12,"n":13404,"o":6.25,"t":"2026-03-23T04:00:00Z","v":2591444,"vw":6.338035},{"c":6.66,"h":6.72,"l":6.31,"n":10667,"o":6.41,"t":"2026-03-24T04:00:00Z","v":1626305,"vw":6.494553},{"c":6.94,"h":7.0799,"l":6.75,"n":14879,"o":6.76,"t":"2026-03-25T04:00:00Z","v":3145408,"vw":6.949476},{"c":6.54,"h":6.9442,"l":6.52,"n":11965,"o":6.91,"t":"2026-03-26T04:00:00Z","v":1927755,"vw":6.706129},{"c":6.32,"h":6.65,"l":6.28,"n":13308,"o":6.54,"t":"2026-03-27T04:00:00Z","v":2054086,"vw":6.422697},{"c":5.99,"h":6.395,"l":5.93,"n":19786,"o":6.32,"t":"2026-03-30T04:00:00Z","v":2770536,"vw":6.085632},{"c":6.47,"h":6.47,"l":6.03,"n":19228,"o":6.03,"t":"2026-03-31T04:00:00Z","v":3795757,"vw":6.354609},{"c":6.14,"h":6.78,"l":6.06,"n":31017,"o":6.61,"t":"2026-04-01T04:00:00Z","v":5630022,"vw":6.237229},{"c":6.55,"h":6.66,"l":5.89,"n":28948,"o":6.07,"t":"2026-04-02T04:00:00Z","v":5709833,"vw":6.335709},{"c":6.66,"h":6.95,"l":6.5,"n":21749,"o":6.62,"t":"2026-04-06T04:00:00Z","v":3636185,"vw":6.716573},{"c":6.46,"h":6.63,"l":6.38,"n":13822,"o":6.54,"t":"2026-04-07T04:00:00Z","v":2318427,"vw":6.491983},{"c":6.75,"h":6.94,"l":6.67,"n":16170,"o":6.8,"t":"2026-04-08T04:00:00Z","v":3160867,"vw":6.782509},{"c":6.72,"h":6.87,"l":6.52,"n":14110,"o":6.71,"t":"2026-04-09T04:00:00Z","v":2374911,"vw":6.702537},{"c":6.57,"h":6.92,"l":6.55,"n":13341,"o":6.755,"t":"2026-04-10T04:00:00Z","v":1829272,"vw":6.649936},{"c":6.72,"h":6.78,"l":6.36,"n":16786,"o":6.48,"t":"2026-04-13T04:00:00Z","v":2857986,"vw":6.596396},{"c":6.91,"h":7.09,"l":6.81,"n":14676,"o":6.9,"t":"2026-04-14T04:00:00Z","v":2615346,"vw":6.962843},{"c":6.95,"h":6.98,"l":6.74,"n":17221,"o":6.76,"t":"2026-04-15T04:00:00Z","v":2913697,"vw":6.851537},{"c":6.79,"h":6.99,"l":6.72,"n":17284,"o":6.97,"t":"2026-04-16T04:00:00Z","v":2719544,"vw":6.827121},{"c":6.86,"h":7.165,"l":6.855,"n":20257,"o":6.97,"t":"2026-04-17T04:00:00Z","v":3541511,"vw":6.995685},{"c":7.15,"h":7.23,"l":6.81,"n":25370,"o":6.83,"t":"2026-04-20T04:00:00Z","v":5216167,"vw":7.066387},{"c":6.89,"h":7.15,"l":6.79,"n":20088,"o":7.14,"t":"2026-04-21T04:00:00Z","v":4284741,"vw":6.933575},{"c":7.87,"h":8.16,"l":6.96,"n":127439,"o":7.005,"t":"2026-04-22T04:00:00Z","v":29407046,"vw":7.718218},{"c":6.94,"h":9.34,"l":6.82,"n":182261,"o":9.3,"t":"2026-04-23T04:00:00Z","v":42829688,"vw":7.729572},{"c":6.75,"h":6.92,"l":6.65,"n":37461,"o":6.865,"t":"2026-04-24T04:00:00Z","v":8567417,"vw":6.787507},{"c":6.89,"h":6.96,"l":6.485,"n":31934,"o":6.7,"t":"2026-04-27T04:00:00Z","v":7132879,"vw":6.72712},{"c":6.56,"h":6.83,"l":6.53,"n":22099,"o":6.72,"t":"2026-04-28T04:00:00Z","v":4552441,"vw":6.635191},{"c":6.14,"h":6.47,"l":5.98,"n":32902,"o":6.44,"t":"2026-04-29T04:00:00Z","v":7322688,"vw":6.131748},{"c":6.24,"h":6.29,"l":6.085,"n":21400,"o":6.16,"t":"2026-04-30T04:00:00Z","v":4494189,"vw":6.201999},{"c":6.16,"h":6.33,"l":6.06,"n":22022,"o":6.24,"t":"2026-05-01T04:00:00Z","v":4114280,"vw":6.182456},{"c":5.9,"h":6.32,"l":5.89,"n":24728,"o":6.15,"t":"2026-05-04T04:00:00Z","v":6325382,"vw":6.028147},{"c":5.69,"h":5.96,"l":5.6629,"n":26221,"o":5.91,"t":"2026-05-05T04:00:00Z","v":6266565,"vw":5.745866},{"c":5.76,"h":5.9,"l":5.72,"n":21485,"o":5.78,"t":"2026-05-06T04:00:00Z","v":4411977,"vw":5.806713},{"c":5.66,"h":5.86,"l":5.59,"n":18766,"o":5.75,"t":"2026-05-07T04:00:00Z","v":4027989,"vw":5.691158},{"c":5.56,"h":5.66,"l":5.475,"n":19488,"o":5.65,"t":"2026-05-08T04:00:00Z","v":4392931,"vw":5.563081},{"c":5.51,"h":5.62,"l":5.47,"n":18460,"o":5.5,"t":"2026-05-11T04:00:00Z","v":3616473,"vw":5.537745},{"c":5.41,"h":5.48,"l":5.3435,"n":15282,"o":5.46,"t":"2026-05-12T04:00:00Z","v":2802559,"vw":5.408016},{"c":5.46,"h":5.515,"l":5.28,"n":14063,"o":5.35,"t":"2026-05-13T04:00:00Z","v":3275517,"vw":5.42969},{"c":5.5,"h":5.54,"l":5.355,"n":14955,"o":5.44,"t":"2026-05-14T04:00:00Z","v":2834694,"vw":5.47495},{"c":5.32,"h":5.45,"l":5.22,"n":18366,"o":5.36,"t":"2026-05-15T04:00:00Z","v":4339478,"vw":5.322314},{"c":5.18,"h":5.31,"l":5.1,"n":14958,"o":5.29,"t":"2026-05-18T04:00:00Z","v":3481326,"vw":5.165385},{"c":5.21,"h":5.24,"l":5.093,"n":14840,"o":5.18,"t":"2026-05-19T04:00:00Z","v":2129202,"vw":5.172219},{"c":5.41,"h":5.48,"l":5.185,"n":16611,"o":5.26,"t":"2026-05-20T04:00:00Z","v":3426820,"vw":5.379991},{"c":5.46,"h":5.49,"l":5.26,"n":14521,"o":5.35,"t":"2026-05-21T04:00:00Z","v":2458877,"vw":5.38994},{"c":5.29,"h":5.5353,"l":5.29,"n":12889,"o":5.48,"t":"2026-05-22T04:00:00Z","v":2107976,"vw":5.365753},{"c":5.45,"h":5.53,"l":5.34,"n":17142,"o":5.445,"t":"2026-05-26T04:00:00Z","v":2955950,"vw":5.435533},{"c":5.55,"h":5.69,"l":5.43,"n":17233,"o":5.43,"t":"2026-05-27T04:00:00Z","v":3330910,"vw":5.578543},{"c":5.65,"h":5.705,"l":5.41,"n":20748,"o":5.48,"t":"2026-05-28T04:00:00Z","v":4375679,"vw":5.610869},{"c":5.51,"h":5.65,"l":5.475,"n":16498,"o":5.63,"t":"2026-05-29T04:00:00Z","v":3320549,"vw":5.547587},{"c":5.49,"h":5.615,"l":5.4,"n":16921,"o":5.45,"t":"2026-06-01T04:00:00Z","v":3321654,"vw":5.525264},{"c":5.38,"h":5.5099,"l":5.36,"n":13873,"o":5.47,"t":"2026-06-02T04:00:00Z","v":2463376,"vw":5.417678},{"c":5.11,"h":5.35,"l":5.11,"n":16914,"o":5.33,"t":"2026-06-03T04:00:00Z","v":3688825,"vw":5.191225},{"c":5.19,"h":5.28,"l":5.095,"n":17318,"o":5.1,"t":"2026-06-04T04:00:00Z","v":2985498,"vw":5.196283},{"c":4.94,"h":5.4811,"l":4.85,"n":32798,"o":5.33,"t":"2026-06-05T04:00:00Z","v":7843195,"vw":5.046389},{"c":5.03,"h":5.13,"l":4.875,"n":21064,"o":5,"t":"2026-06-08T04:00:00Z","v":3843765,"vw":5.023361},{"c":5.17,"h":5.46,"l":5.01,"n":20752,"o":5.02,"t":"2026-06-09T04:00:00Z","v":4912402,"vw":5.212756},{"c":5.02,"h":5.32,"l":5.02,"n":13766,"o":5.11,"t":"2026-06-10T04:00:00Z","v":3160458,"vw":5.145823},{"c":5.12,"h":5.13,"l":4.9,"n":14004,"o":5.01,"t":"2026-06-11T04:00:00Z","v":2792913,"vw":5.020041},{"c":4.98,"h":5.175,"l":4.94,"n":14763,"o":5.13,"t":"2026-06-12T04:00:00Z","v":3182373,"vw":5.019117},{"c":5.01,"h":5.19,"l":4.96,"n":16517,"o":5.07,"t":"2026-06-15T04:00:00Z","v":3904699,"vw":5.05876},{"c":4.88,"h":5.15,"l":4.85,"n":16676,"o":5.02,"t":"2026-06-16T04:00:00Z","v":3518216,"vw":4.949107},{"c":4.75,"h":4.965,"l":4.71,"n":16632,"o":4.91,"t":"2026-06-17T04:00:00Z","v":4106875,"vw":4.829175},{"c":4.73,"h":4.795,"l":4.63,"n":17173,"o":4.75,"t":"2026-06-18T04:00:00Z","v":3560039,"vw":4.70099},{"c":4.59,"h":4.825,"l":4.58,"n":14569,"o":4.68,"t":"2026-06-22T04:00:00Z","v":3525865,"vw":4.692759},{"c":4.61,"h":4.7327,"l":4.52,"n":12966,"o":4.52,"t":"2026-06-23T04:00:00Z","v":2626444,"vw":4.636684},{"c":4.59,"h":4.69,"l":4.55,"n":12181,"o":4.58,"t":"2026-06-24T04:00:00Z","v":2865357,"vw":4.606976},{"c":4.46,"h":4.63,"l":4.41,"n":16046,"o":4.57,"t":"2026-06-25T04:00:00Z","v":3563785,"vw":4.473334},{"c":4.64,"h":4.66,"l":4.4301,"n":14607,"o":4.46,"t":"2026-06-26T04:00:00Z","v":3237859,"vw":4.571747},{"c":4.61,"h":4.76,"l":4.51,"n":16910,"o":4.7,"t":"2026-06-29T04:00:00Z","v":3356439,"vw":4.607071},{"c":4.49,"h":4.63,"l":4.45,"n":17156,"o":4.58,"t":"2026-06-30T04:00:00Z","v":3753579,"vw":4.510235},{"c":4.43,"h":4.58,"l":4.28,"n":22036,"o":4.43,"t":"2026-07-01T04:00:00Z","v":4205889,"vw":4.427486},{"c":4.62,"h":4.85,"l":4.48,"n":24457,"o":4.48,"t":"2026-07-02T04:00:00Z","v":5594195,"vw":4.703797},{"c":4.38,"h":4.66,"l":4.36,"n":18218,"o":4.6,"t":"2026-07-06T04:00:00Z","v":4834692,"vw":4.425151},{"c":4.31,"h":4.45,"l":4.26,"n":16174,"o":4.45,"t":"2026-07-07T04:00:00Z","v":3433047,"vw":4.322278},{"c":4.37,"h":4.44,"l":4.2,"n":15795,"o":4.27,"t":"2026-07-08T04:00:00Z","v":4010243,"vw":4.350092},{"c":4.39,"h":4.45,"l":4.31,"n":14836,"o":4.33,"t":"2026-07-09T04:00:00Z","v":3183089,"vw":4.387182},{"c":4.42,"h":4.53,"l":4.38,"n":21788,"o":4.44,"t":"2026-07-10T04:00:00Z","v":3131347,"vw":4.437206},{"c":4.46,"h":4.585,"l":4.36,"n":17307,"o":4.42,"t":"2026-07-13T04:00:00Z","v":3812602,"vw":4.461131},{"c":4.38,"h":4.5077,"l":4.27,"n":15582,"o":4.41,"t":"2026-07-14T04:00:00Z","v":3435235,"vw":4.355241},{"c":4.38,"h":4.54,"l":4.31,"n":14021,"o":4.42,"t":"2026-07-15T04:00:00Z","v":3547650,"vw":4.426749},{"c":4.35,"h":4.425,"l":4.32,"n":13859,"o":4.39,"t":"2026-07-16T04:00:00Z","v":3039543,"vw":4.366697},{"c":4.3,"h":4.3587,"l":4.245,"n":13074,"o":4.35,"t":"2026-07-17T04:00:00Z","v":2396996,"vw":4.302513},{"c":4.23,"h":4.34,"l":4.195,"n":13815,"o":4.3,"t":"2026-07-20T04:00:00Z","v":2991420,"vw":4.237876},{"c":4.24,"h":4.315,"l":4.195,"n":12592,"o":4.23,"t":"2026-07-21T04:00:00Z","v":4071035,"vw":4.242013},{"c":4.16,"h":4.32,"l":4.16,"n":11485,"o":4.265,"t":"2026-07-22T04:00:00Z","v":2819973,"vw":4.225919},{"c":3.99,"h":4.13,"l":3.93,"n":19049,"o":4.12,"t":"2026-07-23T04:00:00Z","v":4044746,"vw":4.000414},{"c":3.88,"h":4.02,"l":3.8,"n":20338,"o":4,"t":"2026-07-24T04:00:00Z","v":6570443,"vw":3.881571},{"c":4.03,"h":4.08,"l":3.91,"n":13812,"o":3.91,"t":"2026-07-27T04:00:00Z","v":3717998,"vw":4.012255},{"c":4.03,"h":4.0951,"l":3.98,"n":16480,"o":4,"t":"2026-07-28T04:00:00Z","v":5140959,"vw":4.036823},{"c":3.99,"h":4.04,"l":3.67,"n":32429,"o":4.03,"t":"2026-07-29T04:00:00Z","v":12354200,"vw":3.861762},{"c":4.2,"h":4.2499,"l":3.94,"n":24448,"o":3.95,"t":"2026-07-30T04:00:00Z","v":7854286,"vw":4.124681},{"c":4.54,"h":4.56,"l":4.14,"n":29932,"o":4.22,"t":"2026-07-31T04:00:00Z","v":6391743,"vw":4.41553},{"c":4.64,"h":4.94,"l":4.59,"n":34789,"o":4.65,"t":"2026-08-03T04:00:00Z","v":5993667,"vw":4.774736},{"c":4.64,"h":4.7,"l":4.465,"n":30549,"o":4.64,"t":"2026-08-04T04:00:00Z","v":6403537,"vw":4.579985},{"c":4.425,"h":4.625,"l":4.355,"n":27972,"o":4.59,"t":"2026-08-05T04:00:00Z","v":4648770,"vw":4.423627},{"c":4.44,"h":4.555,"l":4.36,"n":26433,"o":4.44,"t":"2026-08-06T04:00:00Z","v":3950023,"vw":4.471338},{"c":4.57,"h":4.62,"l":4.5101,"n":23972,"o":4.55,"t":"2026-08-07T04:00:00Z","v":3478582,"vw":4.5647},{"c":4.42,"h":4.61,"l":4.33,"n":23270,"o":4.53,"t":"2026-08-10T04:00:00Z","v":3803630,"vw":4.428357},{"c":4.78,"h":4.78,"l":4.45,"n":26493,"o":4.51,"t":"2026-08-11T04:00:00Z","v":5660937,"vw":4.632996},{"c":4.68,"h":4.78,"l":4.63,"n":20530,"o":4.75,"t":"2026-08-12T04:00:00Z","v":2954291,"vw":4.705349},{"c":4.7,"h":4.83,"l":4.655,"n":13660,"o":4.66,"t":"2026-08-13T04:00:00Z","v":2849985,"vw":4.721286},{"c":4.67,"h":4.71,"l":4.52,"n":21653,"o":4.7,"t":"2026-08-14T04:00:00Z","v":3270076,"vw":4.593218},{"c":4.48,"h":4.71,"l":4.47,"n":17774,"o":4.69,"t":"2026-08-17T04:00:00Z","v":3128281,"vw":4.552451},{"c":4.47,"h":4.58,"l":4.38,"n":16141,"o":4.42,"t":"2026-08-18T04:00:00Z","v":2792643,"vw":4.477532},{"c":4.83,"h":4.86,"l":4.49,"n":17949,"o":4.49,"t":"2026-08-19T04:00:00Z","v":5593711,"vw":4.729618},{"c":4.67,"h":4.81,"l":4.55,"n":14399,"o":4.76,"t":"2026-08-20T04:00:00Z","v":3749765,"vw":4.628326},{"c":4.84,"h":4.94,"l":4.71,"n":15399,"o":4.71,"t":"2026-08-21T04:00:00Z","v":4313339,"vw":4.844757},{"c":4.72,"h":4.8,"l":4.61,"n":14962,"o":4.8,"t":"2026-08-24T04:00:00Z","v":3095427,"vw":4.69426},{"c":4.88,"h":4.945,"l":4.65,"n":20005,"o":4.7,"t":"2026-08-25T04:00:00Z","v":3483609,"vw":4.820951},{"c":4.64,"h":4.86,"l":4.6,"n":18570,"o":4.84,"t":"2026-08-26T04:00:00Z","v":4152059,"vw":4.693701},{"c":4.57,"h":4.695,"l":4.51,"n":13354,"o":4.69,"t":"2026-08-27T04:00:00Z","v":2870188,"vw":4.589105},{"c":4.59,"h":4.655,"l":4.49,"n":12444,"o":4.55,"t":"2026-08-28T04:00:00Z","v":3371246,"vw":4.566721},{"c":4.57,"h":4.63,"l":4.5,"n":9552,"o":4.54,"t":"2026-08-31T04:00:00Z","v":2436528,"vw":4.563451},{"c":4.5,"h":4.6801,"l":4.48,"n":13787,"o":4.52,"t":"2026-09-01T04:00:00Z","v":3484395,"vw":4.568864},{"c":4.52,"h":4.67,"l":4.46,"n":11283,"o":4.47,"t":"2026-09-02T04:00:00Z","v":3218549,"vw":4.577504},{"c":4.53,"h":4.655,"l":4.44,"n":12156,"o":4.59,"t":"2026-09-03T04:00:00Z","v":3800566,"vw":4.522888},{"c":4.5,"h":4.54,"l":4.45,"n":10596,"o":4.51,"t":"2026-09-04T04:00:00Z","v":2764118,"vw":4.501432},{"c":4.3,"h":4.515,"l":4.28,"n":17657,"o":4.49,"t":"2026-09-08T04:00:00Z","v":4517080,"vw":4.379319},{"c":4.21,"h":4.4155,"l":4.18,"n":16076,"o":4.33,"t":"2026-09-09T04:00:00Z","v":4951618,"vw":4.25769},{"c":4.14,"h":4.26,"l":4.1,"n":14139,"o":4.17,"t":"2026-09-10T04:00:00Z","v":2972017,"vw":4.170773},{"c":4.02,"h":4.2,"l":4,"n":13681,"o":4.18,"t":"2026-09-11T04:00:00Z","v":3994837,"vw":4.045377},{"c":4.14,"h":4.24,"l":3.9832,"n":13396,"o":3.99,"t":"2026-09-14T04:00:00Z","v":4428015,"vw":4.138881},{"c":3.99,"h":4.13,"l":3.98,"n":10492,"o":4.12,"t":"2026-09-15T04:00:00Z","v":3241565,"vw":4.015594},{"c":3.93,"h":4.02,"l":3.87,"n":13043,"o":4.01,"t":"2026-09-16T04:00:00Z","v":3831417,"vw":3.928887},{"c":3.94,"h":4.02,"l":3.91,"n":12917,"o":4.01,"t":"2026-09-17T04:00:00Z","v":2905752,"vw":3.947966},{"c":3.99,"h":4,"l":3.92,"n":9676,"o":3.95,"t":"2026-09-18T04:00:00Z","v":3134643,"vw":3.955682},{"c":4.08,"h":4.1,"l":3.995,"n":11784,"o":4.03,"t":"2026-09-21T04:00:00Z","v":3665645,"vw":4.054154},{"c":4.23,"h":4.285,"l":4.105,"n":15136,"o":4.105,"t":"2026-09-22T04:00:00Z","v":4276072,"vw":4.218195},{"c":4.11,"h":4.24,"l":4.105,"n":9123,"o":4.21,"t":"2026-09-23T04:00:00Z","v":2845928,"vw":4.141998},{"c":4.07,"h":4.14,"l":4.05,"n":11302,"o":4.09,"t":"2026-09-24T04:00:00Z","v":2371149,"vw":4.082852},{"c":4.13,"h":4.16,"l":4.03,"n":10391,"o":4.11,"t":"2026-09-25T04:00:00Z","v":2136252,"vw":4.111878},{"c":4.02,"h":4.0999,"l":3.98,"n":10610,"o":4.065,"t":"2026-09-28T04:00:00Z","v":3792707,"vw":4.02851},{"c":3.95,"h":4.055,"l":3.94,"n":11233,"o":4.03,"t":"2026-09-29T04:00:00Z","v":3500982,"vw":3.983484},{"c":3.75,"h":3.97,"l":3.68,"n":17844,"o":3.96,"t":"2026-09-30T04:00:00Z","v":7534803,"vw":3.779171},{"c":3.57,"h":3.77,"l":3.54,"n":18650,"o":3.77,"t":"2026-10-01T04:00:00Z","v":7029486,"vw":3.611938},{"c":3.61,"h":3.65,"l":3.55,"n":12287,"o":3.61,"t":"2026-10-02T04:00:00Z","v":4133011,"vw":3.600806},{"c":3.72,"h":3.79,"l":3.61,"n":13539,"o":3.645,"t":"2026-10-05T04:00:00Z","v":4367250,"vw":3.730847},{"c":3.78,"h":3.84,"l":3.695,"n":10684,"o":3.74,"t":"2026-10-06T04:00:00Z","v":3633316,"vw":3.769884},{"c":3.715,"h":3.76,"l":3.7,"n":11436,"o":3.75,"t":"2026-10-07T04:00:00Z","v":3368324,"vw":3.737367},{"c":3.59,"h":3.67,"l":3.375,"n":23403,"o":3.49,"t":"2026-10-08T04:00:00Z","v":9306020,"vw":3.550721},{"c":3.54,"h":3.625,"l":3.39,"n":17280,"o":3.6,"t":"2026-10-09T04:00:00Z","v":5728052,"vw":3.481594},{"c":3.36,"h":3.56,"l":3.34,"n":14357,"o":3.56,"t":"2026-10-12T04:00:00Z","v":3887514,"vw":3.386228},{"c":3.27,"h":3.385,"l":3.25,"n":11463,"o":3.31,"t":"2026-10-13T04:00:00Z","v":4098444,"vw":3.294711},{"c":3.14,"h":3.2899,"l":3.1,"n":19021,"o":3.24,"t":"2026-10-14T04:00:00Z","v":4672796,"vw":3.172355},{"c":3.21,"h":3.28,"l":3.07,"n":9065,"o":3.09,"t":"2026-10-15T04:00:00Z","v":2670296,"vw":3.204948},{"c":3.04,"h":3.26,"l":3.03,"n":10503,"o":3.25,"t":"2026-10-16T04:00:00Z","v":3039185,"vw":3.114257},{"c":3.03,"h":3.07,"l":3,"n":9841,"o":3.05,"t":"2026-10-19T04:00:00Z","v":2556761,"vw":3.03359},{"c":3.03,"h":3.1,"l":3.005,"n":8292,"o":3.03,"t":"2026-10-20T04:00:00Z","v":2902534,"vw":3.056809},{"c":2.99,"h":3.07,"l":2.95,"n":5973,"o":3.055,"t":"2026-10-21T04:00:00Z","v":2364432,"vw":2.992852}],"volatilityBars":[{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-14T09:45:00Z","v":120,"vw":3.26},{"c":3.28,"h":3.28,"l":3.27,"n":17,"o":3.27,"t":"2026-10-14T11:00:00Z","v":4824,"vw":3.274589},{"c":3.2789,"h":3.2789,"l":3.2602,"n":2,"o":3.2602,"t":"2026-10-14T11:15:00Z","v":253,"vw":3.267591},{"c":3.27,"h":3.27,"l":3.2699,"n":3,"o":3.2699,"t":"2026-10-14T11:45:00Z","v":1256,"vw":3.269992},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-10-14T12:00:00Z","v":400,"vw":3.28},{"c":3.2631,"h":3.2631,"l":3.2631,"n":1,"o":3.2631,"t":"2026-10-14T12:15:00Z","v":100,"vw":3.2631},{"c":3.26,"h":3.2794,"l":3.26,"n":40,"o":3.27,"t":"2026-10-14T12:30:00Z","v":18502,"vw":3.26392},{"c":3.2441,"h":3.2793,"l":3.2441,"n":70,"o":3.261,"t":"2026-10-14T12:45:00Z","v":127594,"vw":3.250892},{"c":3.25,"h":3.2697,"l":3.24,"n":19,"o":3.25,"t":"2026-10-14T13:00:00Z","v":2678,"vw":3.248723},{"c":3.26,"h":3.27,"l":3.24,"n":31,"o":3.2408,"t":"2026-10-14T13:15:00Z","v":23366,"vw":3.247586},{"c":3.265,"h":3.27,"l":3.18,"n":1163,"o":3.24,"t":"2026-10-14T13:30:00Z","v":459704,"vw":3.218455},{"c":3.231,"h":3.2899,"l":3.23,"n":586,"o":3.265,"t":"2026-10-14T13:45:00Z","v":235654,"vw":3.255934},{"c":3.2223,"h":3.2499,"l":3.21,"n":535,"o":3.23,"t":"2026-10-14T14:00:00Z","v":108840,"vw":3.22901},{"c":3.225,"h":3.23,"l":3.2,"n":687,"o":3.22,"t":"2026-10-14T14:15:00Z","v":130616,"vw":3.211283},{"c":3.241,"h":3.25,"l":3.22,"n":557,"o":3.22,"t":"2026-10-14T14:30:00Z","v":77011,"vw":3.232708},{"c":3.22,"h":3.2499,"l":3.22,"n":532,"o":3.241,"t":"2026-10-14T14:45:00Z","v":70925,"vw":3.230888},{"c":3.2,"h":3.22,"l":3.2,"n":710,"o":3.22,"t":"2026-10-14T15:00:00Z","v":96590,"vw":3.206453},{"c":3.21,"h":3.225,"l":3.2,"n":459,"o":3.205,"t":"2026-10-14T15:15:00Z","v":73754,"vw":3.215302},{"c":3.211,"h":3.225,"l":3.21,"n":559,"o":3.21,"t":"2026-10-14T15:30:00Z","v":73611,"vw":3.213765},{"c":3.19,"h":3.215,"l":3.19,"n":833,"o":3.211,"t":"2026-10-14T15:45:00Z","v":194382,"vw":3.202286},{"c":3.1623,"h":3.2,"l":3.1623,"n":920,"o":3.191,"t":"2026-10-14T16:00:00Z","v":141708,"vw":3.183364},{"c":3.17,"h":3.18,"l":3.16,"n":456,"o":3.1672,"t":"2026-10-14T16:15:00Z","v":112762,"vw":3.173246},{"c":3.175,"h":3.18,"l":3.1601,"n":517,"o":3.17,"t":"2026-10-14T16:30:00Z","v":263748,"vw":3.174583},{"c":3.175,"h":3.18,"l":3.165,"n":568,"o":3.18,"t":"2026-10-14T16:45:00Z","v":130437,"vw":3.174584},{"c":3.17,"h":3.1892,"l":3.17,"n":553,"o":3.175,"t":"2026-10-14T17:00:00Z","v":102514,"vw":3.177752},{"c":3.175,"h":3.18,"l":3.17,"n":506,"o":3.17,"t":"2026-10-14T17:15:00Z","v":57010,"vw":3.172371},{"c":3.1483,"h":3.175,"l":3.14,"n":722,"o":3.17,"t":"2026-10-14T17:30:00Z","v":189356,"vw":3.150833},{"c":3.145,"h":3.1587,"l":3.14,"n":564,"o":3.1486,"t":"2026-10-14T17:45:00Z","v":115461,"vw":3.145811},{"c":3.125,"h":3.15,"l":3.12,"n":827,"o":3.14,"t":"2026-10-14T18:00:00Z","v":261111,"vw":3.131295},{"c":3.1219,"h":3.14,"l":3.12,"n":446,"o":3.1299,"t":"2026-10-14T18:15:00Z","v":151312,"vw":3.127976},{"c":3.12,"h":3.13,"l":3.11,"n":689,"o":3.125,"t":"2026-10-14T18:30:00Z","v":147118,"vw":3.121599},{"c":3.12,"h":3.13,"l":3.1,"n":911,"o":3.115,"t":"2026-10-14T18:45:00Z","v":177524,"vw":3.115666},{"c":3.12,"h":3.13,"l":3.114,"n":794,"o":3.13,"t":"2026-10-14T19:00:00Z","v":167089,"vw":3.121594},{"c":3.131,"h":3.14,"l":3.12,"n":675,"o":3.12,"t":"2026-10-14T19:15:00Z","v":92992,"vw":3.129896},{"c":3.125,"h":3.14,"l":3.12,"n":865,"o":3.13,"t":"2026-10-14T19:30:00Z","v":162541,"vw":3.130125},{"c":3.135,"h":3.15,"l":3.125,"n":1882,"o":3.13,"t":"2026-10-14T19:45:00Z","v":379793,"vw":3.137759},{"c":3.14,"h":3.14,"l":3.14,"n":14,"o":3.14,"t":"2026-10-14T20:00:00Z","v":206455,"vw":3.14},{"c":3.126,"h":3.15,"l":3.12,"n":16,"o":3.15,"t":"2026-10-14T20:15:00Z","v":5314,"vw":3.127773},{"c":3.12,"h":3.1454,"l":3.12,"n":39,"o":3.1454,"t":"2026-10-14T20:30:00Z","v":9450,"vw":3.136011},{"c":3.1354,"h":3.1354,"l":3.11,"n":12,"o":3.12,"t":"2026-10-14T20:45:00Z","v":1810,"vw":3.117889},{"c":3.1395,"h":3.14,"l":3.12,"n":8,"o":3.12,"t":"2026-10-14T21:00:00Z","v":2830,"vw":3.138566},{"c":3.1385,"h":3.1385,"l":3.1146,"n":4,"o":3.1354,"t":"2026-10-14T21:15:00Z","v":5095,"vw":3.127288},{"c":3.14,"h":3.14,"l":3.11,"n":6,"o":3.11,"t":"2026-10-14T21:30:00Z","v":1380,"vw":3.12021},{"c":3.1146,"h":3.14,"l":3.1146,"n":5,"o":3.14,"t":"2026-10-14T21:45:00Z","v":1248,"vw":3.118837},{"c":3.1381,"h":3.14,"l":3.1381,"n":9,"o":3.14,"t":"2026-10-14T22:00:00Z","v":2611,"vw":3.139419},{"c":3.1304,"h":3.14,"l":3.1303,"n":7,"o":3.1304,"t":"2026-10-14T22:15:00Z","v":1550,"vw":3.132185},{"c":3.14,"h":3.14,"l":3.13,"n":5,"o":3.13,"t":"2026-10-14T22:30:00Z","v":455,"vw":3.133056},{"c":3.1303,"h":3.1303,"l":3.1303,"n":1,"o":3.1303,"t":"2026-10-14T22:45:00Z","v":250,"vw":3.1303},{"c":3.1116,"h":3.1116,"l":3.1116,"n":3,"o":3.1116,"t":"2026-10-14T23:00:00Z","v":10070,"vw":3.1116},{"c":3.13,"h":3.14,"l":3.13,"n":2,"o":3.14,"t":"2026-10-14T23:15:00Z","v":300,"vw":3.133333},{"c":3.12,"h":3.15,"l":3.11,"n":9,"o":3.1124,"t":"2026-10-14T23:30:00Z","v":32549,"vw":3.120285},{"c":3.12,"h":3.14,"l":3.12,"n":5,"o":3.14,"t":"2026-10-14T23:45:00Z","v":2220,"vw":3.130909},{"c":3.11,"h":3.11,"l":3.09,"n":23,"o":3.1,"t":"2026-10-15T08:00:00Z","v":5842,"vw":3.102816},{"c":3.09,"h":3.1,"l":3.09,"n":41,"o":3.1,"t":"2026-10-15T08:15:00Z","v":883,"vw":3.094866},{"c":3.06,"h":3.09,"l":3.06,"n":2,"o":3.09,"t":"2026-10-15T08:30:00Z","v":2600,"vw":3.088846},{"c":3.1,"h":3.1,"l":3.08,"n":11,"o":3.08,"t":"2026-10-15T10:45:00Z","v":7923,"vw":3.087565},{"c":3.1,"h":3.11,"l":3.1,"n":41,"o":3.105,"t":"2026-10-15T11:00:00Z","v":15700,"vw":3.10076},{"c":3.1085,"h":3.11,"l":3.1015,"n":3,"o":3.1015,"t":"2026-10-15T11:15:00Z","v":887,"vw":3.107238},{"c":3.1,"h":3.11,"l":3.1,"n":17,"o":3.105,"t":"2026-10-15T11:30:00Z","v":6446,"vw":3.101844},{"c":3.06,"h":3.09,"l":3.06,"n":183,"o":3.09,"t":"2026-10-15T11:45:00Z","v":86145,"vw":3.073296},{"c":3.08,"h":3.08,"l":3.06,"n":9,"o":3.06,"t":"2026-10-15T12:00:00Z","v":9415,"vw":3.064076},{"c":3.0705,"h":3.0969,"l":3.07,"n":15,"o":3.085,"t":"2026-10-15T12:15:00Z","v":5842,"vw":3.083791},{"c":3.1,"h":3.1,"l":3.06,"n":19,"o":3.07,"t":"2026-10-15T12:30:00Z","v":2892,"vw":3.078993},{"c":3.08,"h":3.1,"l":3.08,"n":8,"o":3.0954,"t":"2026-10-15T12:45:00Z","v":1343,"vw":3.089976},{"c":3.0925,"h":3.0925,"l":3.08,"n":9,"o":3.09,"t":"2026-10-15T13:00:00Z","v":3489,"vw":3.081813},{"c":3.09,"h":3.09,"l":3.08,"n":37,"o":3.08,"t":"2026-10-15T13:15:00Z","v":6987,"vw":3.084497},{"c":3.145,"h":3.15,"l":3.07,"n":959,"o":3.09,"t":"2026-10-15T13:30:00Z","v":318663,"vw":3.116165},{"c":3.18,"h":3.19,"l":3.14,"n":459,"o":3.145,"t":"2026-10-15T13:45:00Z","v":149685,"vw":3.167113},{"c":3.195,"h":3.21,"l":3.18,"n":487,"o":3.1837,"t":"2026-10-15T14:00:00Z","v":99938,"vw":3.195749},{"c":3.1977,"h":3.2,"l":3.18,"n":500,"o":3.2,"t":"2026-10-15T14:15:00Z","v":119609,"vw":3.190947},{"c":3.2366,"h":3.245,"l":3.19,"n":460,"o":3.19,"t":"2026-10-15T14:30:00Z","v":168223,"vw":3.222126},{"c":3.2401,"h":3.26,"l":3.235,"n":284,"o":3.235,"t":"2026-10-15T14:45:00Z","v":61422,"vw":3.243278},{"c":3.275,"h":3.28,"l":3.23,"n":579,"o":3.2477,"t":"2026-10-15T15:00:00Z","v":213990,"vw":3.263573},{"c":3.245,"h":3.28,"l":3.24,"n":267,"o":3.28,"t":"2026-10-15T15:15:00Z","v":86755,"vw":3.254433},{"c":3.2323,"h":3.25,"l":3.23,"n":221,"o":3.24,"t":"2026-10-15T15:30:00Z","v":53817,"vw":3.24327},{"c":3.2401,"h":3.245,"l":3.22,"n":240,"o":3.235,"t":"2026-10-15T15:45:00Z","v":71399,"vw":3.2339},{"c":3.2297,"h":3.25,"l":3.22,"n":169,"o":3.25,"t":"2026-10-15T16:00:00Z","v":46051,"vw":3.233381},{"c":3.225,"h":3.23,"l":3.22,"n":110,"o":3.225,"t":"2026-10-15T16:15:00Z","v":16555,"vw":3.226124},{"c":3.22,"h":3.23,"l":3.22,"n":145,"o":3.22,"t":"2026-10-15T16:30:00Z","v":22988,"vw":3.222772},{"c":3.225,"h":3.23,"l":3.22,"n":116,"o":3.22,"t":"2026-10-15T16:45:00Z","v":25874,"vw":3.226981},{"c":3.2299,"h":3.23,"l":3.22,"n":137,"o":3.23,"t":"2026-10-15T17:00:00Z","v":51585,"vw":3.22311},{"c":3.2103,"h":3.235,"l":3.21,"n":277,"o":3.23,"t":"2026-10-15T17:15:00Z","v":60152,"vw":3.224854},{"c":3.215,"h":3.22,"l":3.21,"n":113,"o":3.215,"t":"2026-10-15T17:30:00Z","v":34892,"vw":3.211743},{"c":3.2099,"h":3.22,"l":3.2,"n":310,"o":3.215,"t":"2026-10-15T17:45:00Z","v":68934,"vw":3.210315},{"c":3.1983,"h":3.2187,"l":3.19,"n":229,"o":3.21,"t":"2026-10-15T18:00:00Z","v":40531,"vw":3.204513},{"c":3.195,"h":3.205,"l":3.19,"n":153,"o":3.195,"t":"2026-10-15T18:15:00Z","v":44483,"vw":3.19706},{"c":3.21,"h":3.21,"l":3.19,"n":168,"o":3.19,"t":"2026-10-15T18:30:00Z","v":69247,"vw":3.199365},{"c":3.21,"h":3.225,"l":3.21,"n":236,"o":3.21,"t":"2026-10-15T18:45:00Z","v":39505,"vw":3.21493},{"c":3.225,"h":3.2299,"l":3.21,"n":204,"o":3.215,"t":"2026-10-15T19:00:00Z","v":68166,"vw":3.216539},{"c":3.215,"h":3.24,"l":3.215,"n":399,"o":3.23,"t":"2026-10-15T19:15:00Z","v":131980,"vw":3.226619},{"c":3.215,"h":3.2299,"l":3.21,"n":356,"o":3.215,"t":"2026-10-15T19:30:00Z","v":74964,"vw":3.218515},{"c":3.2,"h":3.22,"l":3.19,"n":819,"o":3.215,"t":"2026-10-15T19:45:00Z","v":214256,"vw":3.20743},{"c":3.1904,"h":3.21,"l":3.19,"n":21,"o":3.21,"t":"2026-10-15T20:00:00Z","v":127401,"vw":3.209947},{"c":3.2154,"h":3.2154,"l":3.2154,"n":1,"o":3.2154,"t":"2026-10-15T21:00:00Z","v":170,"vw":3.2154},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-15T21:15:00Z","v":900,"vw":3.21},{"c":3.21,"h":3.21,"l":3.21,"n":2,"o":3.21,"t":"2026-10-15T21:30:00Z","v":200,"vw":3.21},{"c":3.191,"h":3.191,"l":3.191,"n":1,"o":3.191,"t":"2026-10-15T21:45:00Z","v":300,"vw":3.191},{"c":3.2,"h":3.2,"l":3.192,"n":2,"o":3.192,"t":"2026-10-15T22:30:00Z","v":15509,"vw":3.199944},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-15T22:45:00Z","v":286,"vw":3.21},{"c":3.219,"h":3.219,"l":3.219,"n":2,"o":3.219,"t":"2026-10-15T23:00:00Z","v":194,"vw":3.219},{"c":3.1946,"h":3.1946,"l":3.1946,"n":1,"o":3.1946,"t":"2026-10-15T23:45:00Z","v":250,"vw":3.1946},{"c":3.21,"h":3.21,"l":3.21,"n":3,"o":3.21,"t":"2026-10-16T08:00:00Z","v":236,"vw":3.21},{"c":3.21,"h":3.21,"l":3.21,"n":3,"o":3.21,"t":"2026-10-16T08:15:00Z","v":2012,"vw":3.21},{"c":3.23,"h":3.23,"l":3.226,"n":2,"o":3.226,"t":"2026-10-16T09:15:00Z","v":3141,"vw":3.22982},{"c":3.24,"h":3.2421,"l":3.24,"n":10,"o":3.24,"t":"2026-10-16T09:45:00Z","v":3638,"vw":3.240194},{"c":3.24,"h":3.24,"l":3.24,"n":13,"o":3.24,"t":"2026-10-16T10:00:00Z","v":1354,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":4,"o":3.24,"t":"2026-10-16T10:45:00Z","v":1000,"vw":3.24},{"c":3.24,"h":3.2488,"l":3.24,"n":26,"o":3.24,"t":"2026-10-16T11:00:00Z","v":3371,"vw":3.240494},{"c":3.24,"h":3.25,"l":3.24,"n":7,"o":3.25,"t":"2026-10-16T11:15:00Z","v":642,"vw":3.24202},{"c":3.24,"h":3.2401,"l":3.24,"n":20,"o":3.24,"t":"2026-10-16T11:30:00Z","v":14878,"vw":3.240033},{"c":3.25,"h":3.25,"l":3.25,"n":6,"o":3.25,"t":"2026-10-16T11:45:00Z","v":10164,"vw":3.25},{"c":3.26,"h":3.26,"l":3.26,"n":4,"o":3.26,"t":"2026-10-16T12:00:00Z","v":630,"vw":3.26},{"c":3.24,"h":3.26,"l":3.24,"n":3,"o":3.26,"t":"2026-10-16T12:15:00Z","v":325,"vw":3.253827},{"c":3.26,"h":3.26,"l":3.2598,"n":17,"o":3.2598,"t":"2026-10-16T12:30:00Z","v":6200,"vw":3.259904},{"c":3.25,"h":3.255,"l":3.25,"n":10,"o":3.25,"t":"2026-10-16T13:00:00Z","v":1739,"vw":3.25046},{"c":3.24,"h":3.2501,"l":3.24,"n":54,"o":3.25,"t":"2026-10-16T13:15:00Z","v":9423,"vw":3.241542},{"c":3.215,"h":3.26,"l":3.2,"n":643,"o":3.25,"t":"2026-10-16T13:30:00Z","v":231365,"vw":3.227128},{"c":3.215,"h":3.225,"l":3.2,"n":300,"o":3.215,"t":"2026-10-16T13:45:00Z","v":87305,"vw":3.21246},{"c":3.2,"h":3.225,"l":3.2,"n":310,"o":3.2199,"t":"2026-10-16T14:00:00Z","v":104343,"vw":3.210657},{"c":3.195,"h":3.2099,"l":3.185,"n":340,"o":3.2,"t":"2026-10-16T14:15:00Z","v":79007,"vw":3.198908},{"c":3.185,"h":3.2,"l":3.18,"n":274,"o":3.195,"t":"2026-10-16T14:30:00Z","v":70001,"vw":3.188158},{"c":3.15,"h":3.19,"l":3.15,"n":310,"o":3.18,"t":"2026-10-16T14:45:00Z","v":128336,"vw":3.168611},{"c":3.14,"h":3.155,"l":3.12,"n":376,"o":3.15,"t":"2026-10-16T15:00:00Z","v":62345,"vw":3.138749},{"c":3.13,"h":3.1477,"l":3.12,"n":261,"o":3.1477,"t":"2026-10-16T15:15:00Z","v":111875,"vw":3.132849},{"c":3.1299,"h":3.1499,"l":3.125,"n":297,"o":3.135,"t":"2026-10-16T15:30:00Z","v":79379,"vw":3.133776},{"c":3.125,"h":3.14,"l":3.12,"n":342,"o":3.125,"t":"2026-10-16T15:45:00Z","v":113832,"vw":3.123357},{"c":3.13,"h":3.13,"l":3.12,"n":239,"o":3.1283,"t":"2026-10-16T16:00:00Z","v":59154,"vw":3.124367},{"c":3.12,"h":3.14,"l":3.12,"n":197,"o":3.13,"t":"2026-10-16T16:15:00Z","v":70980,"vw":3.127386},{"c":3.125,"h":3.135,"l":3.1105,"n":299,"o":3.12,"t":"2026-10-16T16:30:00Z","v":85299,"vw":3.122449},{"c":3.1216,"h":3.14,"l":3.1201,"n":207,"o":3.13,"t":"2026-10-16T16:45:00Z","v":33463,"vw":3.129348},{"c":3.115,"h":3.13,"l":3.11,"n":280,"o":3.125,"t":"2026-10-16T17:00:00Z","v":74053,"vw":3.118418},{"c":3.115,"h":3.1199,"l":3.105,"n":244,"o":3.115,"t":"2026-10-16T17:15:00Z","v":46988,"vw":3.111217},{"c":3.12,"h":3.1298,"l":3.11,"n":231,"o":3.115,"t":"2026-10-16T17:30:00Z","v":30879,"vw":3.116261},{"c":3.105,"h":3.13,"l":3.1,"n":278,"o":3.1206,"t":"2026-10-16T17:45:00Z","v":89671,"vw":3.1085},{"c":3.09,"h":3.11,"l":3.09,"n":277,"o":3.105,"t":"2026-10-16T18:00:00Z","v":54380,"vw":3.095963},{"c":3.085,"h":3.1,"l":3.08,"n":279,"o":3.1,"t":"2026-10-16T18:15:00Z","v":96897,"vw":3.08961},{"c":3.065,"h":3.08,"l":3.065,"n":492,"o":3.08,"t":"2026-10-16T18:30:00Z","v":164357,"vw":3.073106},{"c":3.065,"h":3.07,"l":3.05,"n":470,"o":3.065,"t":"2026-10-16T18:45:00Z","v":168765,"vw":3.059369},{"c":3.055,"h":3.069,"l":3.05,"n":473,"o":3.0603,"t":"2026-10-16T19:00:00Z","v":123472,"vw":3.059004},{"c":3.0599,"h":3.06,"l":3.045,"n":502,"o":3.055,"t":"2026-10-16T19:15:00Z","v":100093,"vw":3.052942},{"c":3.045,"h":3.06,"l":3.04,"n":602,"o":3.055,"t":"2026-10-16T19:30:00Z","v":111978,"vw":3.049296},{"c":3.035,"h":3.05,"l":3.03,"n":1375,"o":3.04,"t":"2026-10-16T19:45:00Z","v":356827,"vw":3.038056},{"c":3.05,"h":3.05,"l":3.03,"n":45,"o":3.04,"t":"2026-10-16T20:00:00Z","v":122493,"vw":3.039987},{"c":3.0554,"h":3.0554,"l":3.0469,"n":13,"o":3.0494,"t":"2026-10-16T20:15:00Z","v":3544,"vw":3.049849},{"c":3.0573,"h":3.0573,"l":3.0573,"n":1,"o":3.0573,"t":"2026-10-16T20:30:00Z","v":400,"vw":3.0573},{"c":3.04,"h":3.05,"l":3.04,"n":5,"o":3.05,"t":"2026-10-16T20:45:00Z","v":471,"vw":3.046382},{"c":3.0597,"h":3.0597,"l":3.0597,"n":1,"o":3.0597,"t":"2026-10-16T21:00:00Z","v":2000,"vw":3.0597},{"c":3.0402,"h":3.0402,"l":3.0402,"n":1,"o":3.0402,"t":"2026-10-16T21:15:00Z","v":250,"vw":3.0402},{"c":3.04,"h":3.05,"l":3.04,"n":9,"o":3.05,"t":"2026-10-16T21:45:00Z","v":1120,"vw":3.047085},{"c":3.05,"h":3.05,"l":3.04,"n":4,"o":3.04,"t":"2026-10-16T22:00:00Z","v":1707,"vw":3.043965},{"c":3.0489,"h":3.05,"l":3.0489,"n":4,"o":3.05,"t":"2026-10-16T22:15:00Z","v":2134,"vw":3.049419},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-16T22:30:00Z","v":450,"vw":3.05},{"c":3.04,"h":3.05,"l":3.04,"n":24,"o":3.04,"t":"2026-10-16T22:45:00Z","v":2354,"vw":3.041926},{"c":3.04,"h":3.0401,"l":3.04,"n":8,"o":3.04,"t":"2026-10-16T23:15:00Z","v":4365,"vw":3.040044},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-16T23:30:00Z","v":400,"vw":3.04},{"c":3.0301,"h":3.0499,"l":3.0301,"n":4,"o":3.0499,"t":"2026-10-16T23:45:00Z","v":5689,"vw":3.030833},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-10-19T08:00:00Z","v":581,"vw":3.1},{"c":3.0506,"h":3.09,"l":3.0506,"n":2,"o":3.09,"t":"2026-10-19T08:30:00Z","v":533,"vw":3.057992},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-10-19T08:45:00Z","v":1017,"vw":3.08},{"c":3.07,"h":3.07,"l":3.07,"n":4,"o":3.07,"t":"2026-10-19T09:15:00Z","v":389,"vw":3.07},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-10-19T09:30:00Z","v":218,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-19T09:45:00Z","v":100,"vw":3.09},{"c":3.07,"h":3.07,"l":3.06,"n":17,"o":3.06,"t":"2026-10-19T11:00:00Z","v":31305,"vw":3.060314},{"c":3.0615,"h":3.0685,"l":3.0615,"n":3,"o":3.0685,"t":"2026-10-19T11:15:00Z","v":1215,"vw":3.064957},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-19T11:30:00Z","v":1750,"vw":3.06},{"c":3.0605,"h":3.0605,"l":3.0605,"n":1,"o":3.0605,"t":"2026-10-19T11:45:00Z","v":141,"vw":3.0605},{"c":3.08,"h":3.08,"l":3.07,"n":4,"o":3.07,"t":"2026-10-19T12:00:00Z","v":3200,"vw":3.076875},{"c":3.0788,"h":3.0788,"l":3.0786,"n":2,"o":3.0786,"t":"2026-10-19T12:15:00Z","v":1200,"vw":3.078733},{"c":3.0769,"h":3.0769,"l":3.0769,"n":1,"o":3.0769,"t":"2026-10-19T12:30:00Z","v":264,"vw":3.0769},{"c":3.06,"h":3.08,"l":3.06,"n":9,"o":3.0785,"t":"2026-10-19T13:00:00Z","v":4856,"vw":3.078221},{"c":3.05,"h":3.065,"l":3.05,"n":18,"o":3.06,"t":"2026-10-19T13:15:00Z","v":4097,"vw":3.059727},{"c":3.0395,"h":3.055,"l":3.02,"n":708,"o":3.05,"t":"2026-10-19T13:30:00Z","v":150426,"vw":3.037355},{"c":3.01,"h":3.04,"l":3,"n":585,"o":3.03,"t":"2026-10-19T13:45:00Z","v":181936,"vw":3.016977},{"c":3.035,"h":3.035,"l":3.01,"n":408,"o":3.015,"t":"2026-10-19T14:00:00Z","v":146310,"vw":3.02514},{"c":3.055,"h":3.055,"l":3.03,"n":332,"o":3.0399,"t":"2026-10-19T14:15:00Z","v":105160,"vw":3.037587},{"c":3.029,"h":3.05,"l":3.02,"n":431,"o":3.05,"t":"2026-10-19T14:30:00Z","v":124636,"vw":3.033776},{"c":3.0299,"h":3.04,"l":3.02,"n":245,"o":3.03,"t":"2026-10-19T14:45:00Z","v":70978,"vw":3.032519},{"c":3.045,"h":3.0451,"l":3.02,"n":204,"o":3.03,"t":"2026-10-19T15:00:00Z","v":56094,"vw":3.033945},{"c":3.05,"h":3.05,"l":3.03,"n":293,"o":3.05,"t":"2026-10-19T15:15:00Z","v":81984,"vw":3.044339},{"c":3.06,"h":3.06,"l":3.05,"n":161,"o":3.06,"t":"2026-10-19T15:30:00Z","v":38046,"vw":3.056147},{"c":3.06,"h":3.07,"l":3.055,"n":190,"o":3.0577,"t":"2026-10-19T15:45:00Z","v":35935,"vw":3.060798},{"c":3.0434,"h":3.07,"l":3.04,"n":385,"o":3.07,"t":"2026-10-19T16:00:00Z","v":145041,"vw":3.05478},{"c":3.05,"h":3.055,"l":3.0409,"n":192,"o":3.045,"t":"2026-10-19T16:15:00Z","v":37333,"vw":3.05125},{"c":3.0432,"h":3.055,"l":3.04,"n":125,"o":3.045,"t":"2026-10-19T16:30:00Z","v":11970,"vw":3.046107},{"c":3.0402,"h":3.0499,"l":3.04,"n":330,"o":3.041,"t":"2026-10-19T16:45:00Z","v":103632,"vw":3.041031},{"c":3.04,"h":3.0491,"l":3.03,"n":201,"o":3.045,"t":"2026-10-19T17:00:00Z","v":50162,"vw":3.034594},{"c":3.05,"h":3.05,"l":3.035,"n":265,"o":3.035,"t":"2026-10-19T17:15:00Z","v":77442,"vw":3.040993},{"c":3.035,"h":3.05,"l":3.03,"n":401,"o":3.04,"t":"2026-10-19T17:30:00Z","v":109816,"vw":3.034094},{"c":3.0186,"h":3.0377,"l":3.015,"n":316,"o":3.0377,"t":"2026-10-19T17:45:00Z","v":78094,"vw":3.021652},{"c":3.0261,"h":3.03,"l":3.0184,"n":249,"o":3.02,"t":"2026-10-19T18:00:00Z","v":51101,"vw":3.021184},{"c":3.0199,"h":3.03,"l":3.01,"n":243,"o":3.025,"t":"2026-10-19T18:15:00Z","v":83721,"vw":3.02028},{"c":3.02,"h":3.03,"l":3.015,"n":427,"o":3.02,"t":"2026-10-19T18:30:00Z","v":57691,"vw":3.021485},{"c":3.03,"h":3.035,"l":3.02,"n":294,"o":3.025,"t":"2026-10-19T18:45:00Z","v":65470,"vw":3.027561},{"c":3.035,"h":3.0396,"l":3.02,"n":345,"o":3.03,"t":"2026-10-19T19:00:00Z","v":88257,"vw":3.02961},{"c":3.035,"h":3.04,"l":3.02,"n":455,"o":3.035,"t":"2026-10-19T19:15:00Z","v":153002,"vw":3.036577},{"c":3.039,"h":3.04,"l":3.03,"n":295,"o":3.035,"t":"2026-10-19T19:30:00Z","v":50298,"vw":3.033841},{"c":3.02,"h":3.04,"l":3.02,"n":1216,"o":3.035,"t":"2026-10-19T19:45:00Z","v":202505,"vw":3.029509},{"c":3.05,"h":3.05,"l":3.03,"n":26,"o":3.03,"t":"2026-10-19T20:00:00Z","v":104850,"vw":3.030303},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-19T20:15:00Z","v":500,"vw":3.05},{"c":3.04,"h":3.04,"l":3.03,"n":3,"o":3.03,"t":"2026-10-19T20:45:00Z","v":854,"vw":3.032073},{"c":3.03,"h":3.05,"l":3.03,"n":7,"o":3.04,"t":"2026-10-19T21:00:00Z","v":2608,"vw":3.041358},{"c":3.04,"h":3.04,"l":3.04,"n":7,"o":3.04,"t":"2026-10-19T21:15:00Z","v":292,"vw":3.04},{"c":3.0492,"h":3.0492,"l":3.0492,"n":1,"o":3.0492,"t":"2026-10-19T21:30:00Z","v":2000,"vw":3.0492},{"c":3.0401,"h":3.0401,"l":3.04,"n":2,"o":3.04,"t":"2026-10-19T21:45:00Z","v":600,"vw":3.04005},{"c":3.0496,"h":3.0496,"l":3.0496,"n":1,"o":3.0496,"t":"2026-10-19T22:00:00Z","v":500,"vw":3.0496},{"c":3.04,"h":3.0485,"l":3.04,"n":3,"o":3.0485,"t":"2026-10-19T22:15:00Z","v":5100,"vw":3.046833},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-19T22:45:00Z","v":500,"vw":3.05},{"c":3.04,"h":3.05,"l":3.04,"n":2,"o":3.05,"t":"2026-10-19T23:15:00Z","v":200,"vw":3.045},{"c":3.0415,"h":3.0415,"l":3.0415,"n":2,"o":3.0415,"t":"2026-10-19T23:30:00Z","v":1477,"vw":3.0415},{"c":3.03,"h":3.04,"l":3.03,"n":8,"o":3.04,"t":"2026-10-19T23:45:00Z","v":2002,"vw":3.033226},{"c":3.03,"h":3.03,"l":3.03,"n":6,"o":3.03,"t":"2026-10-20T08:00:00Z","v":228,"vw":3.03},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-20T09:00:00Z","v":150,"vw":3.05},{"c":3.05,"h":3.06,"l":3.05,"n":5,"o":3.06,"t":"2026-10-20T09:15:00Z","v":2292,"vw":3.057546},{"c":3.03,"h":3.03,"l":3.03,"n":5,"o":3.03,"t":"2026-10-20T11:00:00Z","v":635,"vw":3.03},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-20T11:15:00Z","v":1000,"vw":3.05},{"c":3.05,"h":3.05,"l":3.04,"n":4,"o":3.05,"t":"2026-10-20T11:30:00Z","v":650,"vw":3.046552},{"c":3.04,"h":3.0751,"l":3.04,"n":3,"o":3.0751,"t":"2026-10-20T12:00:00Z","v":2049,"vw":3.05755},{"c":3.0554,"h":3.0554,"l":3.04,"n":8,"o":3.0414,"t":"2026-10-20T12:15:00Z","v":11722,"vw":3.041648},{"c":3.03,"h":3.03,"l":3.03,"n":5,"o":3.03,"t":"2026-10-20T12:30:00Z","v":689,"vw":3.03},{"c":3.04,"h":3.04,"l":3.03,"n":9,"o":3.03,"t":"2026-10-20T12:45:00Z","v":3363,"vw":3.033373},{"c":3.03,"h":3.04,"l":3.03,"n":3,"o":3.03,"t":"2026-10-20T13:00:00Z","v":520,"vw":3.032038},{"c":3.04,"h":3.04,"l":3.03,"n":2,"o":3.03,"t":"2026-10-20T13:15:00Z","v":212,"vw":3.034717},{"c":3.01,"h":3.0401,"l":3.01,"n":566,"o":3.03,"t":"2026-10-20T13:30:00Z","v":254833,"vw":3.026838},{"c":3.02,"h":3.0497,"l":3.0133,"n":311,"o":3.015,"t":"2026-10-20T13:45:00Z","v":145064,"vw":3.02812},{"c":3.01,"h":3.03,"l":3.005,"n":284,"o":3.02,"t":"2026-10-20T14:00:00Z","v":74817,"vw":3.014266},{"c":3.06,"h":3.06,"l":3.01,"n":409,"o":3.015,"t":"2026-10-20T14:15:00Z","v":150420,"vw":3.038968},{"c":3.0601,"h":3.07,"l":3.05,"n":289,"o":3.0563,"t":"2026-10-20T14:30:00Z","v":72205,"vw":3.060554},{"c":3.0676,"h":3.07,"l":3.05,"n":259,"o":3.065,"t":"2026-10-20T14:45:00Z","v":45319,"vw":3.060536},{"c":3.055,"h":3.07,"l":3.0538,"n":244,"o":3.065,"t":"2026-10-20T15:00:00Z","v":51850,"vw":3.062133},{"c":3.06,"h":3.07,"l":3.05,"n":332,"o":3.055,"t":"2026-10-20T15:15:00Z","v":134112,"vw":3.053406},{"c":3.065,"h":3.07,"l":3.05,"n":249,"o":3.06,"t":"2026-10-20T15:30:00Z","v":55353,"vw":3.061987},{"c":3.065,"h":3.07,"l":3.06,"n":166,"o":3.065,"t":"2026-10-20T15:45:00Z","v":73297,"vw":3.065414},{"c":3.065,"h":3.07,"l":3.06,"n":128,"o":3.065,"t":"2026-10-20T16:00:00Z","v":33957,"vw":3.065966},{"c":3.07,"h":3.075,"l":3.0525,"n":321,"o":3.065,"t":"2026-10-20T16:15:00Z","v":87396,"vw":3.06525},{"c":3.085,"h":3.085,"l":3.06,"n":249,"o":3.07,"t":"2026-10-20T16:30:00Z","v":198410,"vw":3.066587},{"c":3.085,"h":3.095,"l":3.08,"n":342,"o":3.09,"t":"2026-10-20T16:45:00Z","v":186242,"vw":3.08781},{"c":3.08,"h":3.086,"l":3.0715,"n":192,"o":3.086,"t":"2026-10-20T17:00:00Z","v":136299,"vw":3.080967},{"c":3.085,"h":3.0977,"l":3.075,"n":196,"o":3.0799,"t":"2026-10-20T17:15:00Z","v":61810,"vw":3.082296},{"c":3.095,"h":3.1,"l":3.08,"n":192,"o":3.09,"t":"2026-10-20T17:30:00Z","v":56082,"vw":3.091348},{"c":3.094,"h":3.096,"l":3.085,"n":277,"o":3.095,"t":"2026-10-20T17:45:00Z","v":83961,"vw":3.090598},{"c":3.0705,"h":3.0999,"l":3.0705,"n":214,"o":3.0901,"t":"2026-10-20T18:00:00Z","v":76835,"vw":3.086451},{"c":3.0601,"h":3.075,"l":3.06,"n":156,"o":3.0701,"t":"2026-10-20T18:15:00Z","v":26304,"vw":3.066193},{"c":3.045,"h":3.06,"l":3.04,"n":242,"o":3.06,"t":"2026-10-20T18:30:00Z","v":90970,"vw":3.051253},{"c":3.0501,"h":3.055,"l":3.04,"n":259,"o":3.045,"t":"2026-10-20T18:45:00Z","v":46614,"vw":3.049745},{"c":3.045,"h":3.0599,"l":3.04,"n":306,"o":3.055,"t":"2026-10-20T19:00:00Z","v":38456,"vw":3.049771},{"c":3.06,"h":3.07,"l":3.04,"n":396,"o":3.0413,"t":"2026-10-20T19:15:00Z","v":139108,"vw":3.058488},{"c":3.075,"h":3.075,"l":3.055,"n":385,"o":3.06,"t":"2026-10-20T19:30:00Z","v":115249,"vw":3.064934},{"c":3.04,"h":3.08,"l":3.03,"n":914,"o":3.075,"t":"2026-10-20T19:45:00Z","v":250652,"vw":3.050867},{"c":3.04,"h":3.04,"l":3.03,"n":10,"o":3.03,"t":"2026-10-20T20:00:00Z","v":108187,"vw":3.030052},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-20T20:15:00Z","v":1500,"vw":3.07},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-20T20:30:00Z","v":102,"vw":3.05},{"c":3.0404,"h":3.0668,"l":3.0404,"n":4,"o":3.0668,"t":"2026-10-20T20:45:00Z","v":1232,"vw":3.0514},{"c":3.0418,"h":3.0418,"l":3.04,"n":6,"o":3.04,"t":"2026-10-20T21:00:00Z","v":656,"vw":3.041498},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-10-20T22:45:00Z","v":500,"vw":3.06},{"c":3.0674,"h":3.0674,"l":3.04,"n":3,"o":3.04,"t":"2026-10-20T23:15:00Z","v":13860,"vw":3.040792},{"c":3.05,"h":3.07,"l":3.04,"n":4,"o":3.04,"t":"2026-10-20T23:45:00Z","v":16000,"vw":3.044325},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-10-21T10:45:00Z","v":163,"vw":3.03},{"c":3.0399,"h":3.0469,"l":3.0399,"n":7,"o":3.04,"t":"2026-10-21T11:00:00Z","v":912,"vw":3.040773},{"c":3.03,"h":3.03,"l":3.03,"n":4,"o":3.03,"t":"2026-10-21T11:15:00Z","v":1000,"vw":3.03},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-21T11:30:00Z","v":622,"vw":3.04},{"c":3.04,"h":3.04,"l":3.0398,"n":3,"o":3.0398,"t":"2026-10-21T11:45:00Z","v":1103,"vw":3.039982},{"c":3.0378,"h":3.04,"l":3.0246,"n":8,"o":3.04,"t":"2026-10-21T12:00:00Z","v":1285,"vw":3.037408},{"c":3.0474,"h":3.0478,"l":3.03,"n":8,"o":3.035,"t":"2026-10-21T12:15:00Z","v":2612,"vw":3.037784},{"c":3.05,"h":3.05,"l":3.0499,"n":2,"o":3.0499,"t":"2026-10-21T12:30:00Z","v":50245,"vw":3.0499},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-21T12:45:00Z","v":1000,"vw":3.05},{"c":3.06,"h":3.06,"l":3.05,"n":7,"o":3.05,"t":"2026-10-21T13:00:00Z","v":3788,"vw":3.055311},{"c":3.06,"h":3.06,"l":3.05,"n":46,"o":3.05,"t":"2026-10-21T13:15:00Z","v":5670,"vw":3.054493},{"c":3.015,"h":3.07,"l":3.01,"n":644,"o":3.055,"t":"2026-10-21T13:30:00Z","v":206217,"vw":3.033403},{"c":3.005,"h":3.015,"l":3,"n":367,"o":3.015,"t":"2026-10-21T13:45:00Z","v":140205,"vw":3.003547},{"c":2.975,"h":3.01,"l":2.97,"n":948,"o":3.005,"t":"2026-10-21T14:00:00Z","v":495058,"vw":2.994825},{"c":2.9699,"h":2.9785,"l":2.95,"n":638,"o":2.975,"t":"2026-10-21T14:15:00Z","v":182343,"vw":2.965123},{"c":2.98,"h":2.98,"l":2.96,"n":304,"o":2.9694,"t":"2026-10-21T14:30:00Z","v":108437,"vw":2.969263},{"c":2.9906,"h":3.0091,"l":2.97,"n":366,"o":2.975,"t":"2026-10-21T14:45:00Z","v":167785,"vw":2.989558},{"c":2.995,"h":2.995,"l":2.98,"n":295,"o":2.995,"t":"2026-10-21T15:00:00Z","v":76381,"vw":2.98656},{"c":3,"h":3.01,"l":2.99,"n":322,"o":2.9914,"t":"2026-10-21T15:15:00Z","v":154331,"vw":2.997237},{"c":2.995,"h":3.01,"l":2.9933,"n":258,"o":3.005,"t":"2026-10-21T15:30:00Z","v":107508,"vw":3.003576},{"c":2.995,"h":3,"l":2.99,"n":106,"o":3,"t":"2026-10-21T15:45:00Z","v":33257,"vw":2.99729},{"c":2.9975,"h":3,"l":2.99,"n":75,"o":2.995,"t":"2026-10-21T16:00:00Z","v":31143,"vw":2.993663},{"c":2.9829,"h":2.99,"l":2.98,"n":331,"o":2.99,"t":"2026-10-21T16:15:00Z","v":166002,"vw":2.982303},{"c":2.985,"h":3,"l":2.97,"n":332,"o":2.985,"t":"2026-10-21T16:30:00Z","v":150125,"vw":2.984852},{"c":2.9905,"h":3,"l":2.98,"n":211,"o":2.99,"t":"2026-10-21T16:45:00Z","v":81700,"vw":2.989107},{"c":2.99,"h":2.999,"l":2.98,"n":175,"o":2.995,"t":"2026-10-21T17:00:00Z","v":37910,"vw":2.98886},{"c":2.985,"h":2.9901,"l":2.9818,"n":168,"o":2.985,"t":"2026-10-21T17:15:00Z","v":89401,"vw":2.989286},{"c":2.985,"h":2.99,"l":2.98,"n":130,"o":2.985,"t":"2026-10-21T17:30:00Z","v":60826,"vw":2.984324},{"c":2.99,"h":2.99,"l":2.985,"n":22,"o":2.985,"t":"2026-10-21T17:45:00Z","v":4190,"vw":2.987242}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3956059641815698,"strike":7.81267305289482,"iv":8,"gamma":0.0968339897385513,"theta":-0.07589747302238882,"vega":0.00039650359117201627,"rho":0.000013210359409567514,"breakevenPct":174.52438184201972},{"delta":0.15,"premium":0.4816960249571533,"strike":6.761485357754953,"iv":8,"gamma":0.12818838618262196,"theta":-0.10047272252591856,"vega":0.0005248896137109147,"rho":0.000019351145570909132,"breakevenPct":142.24686898702694},{"delta":0.2,"premium":0.4522915668335902,"strike":6.111675543994338,"iv":7.205987437312996,"gamma":0.35825878409896117,"theta":-0.0970924741073942,"vega":0.0005961884445837976,"rho":0.000027556845561592148,"breakevenPct":119.53067260294075},{"delta":0.25,"premium":0.3869425810500705,"strike":5.579765194593597,"iv":6.118382747174023,"gamma":0.6622316415179421,"theta":-0.08370914520014733,"vega":0.0006481220438002425,"rho":0.00003654077953496136,"breakevenPct":99.55544400146044},{"delta":0.3,"premium":0.32159359526655085,"strike":5.047854845192855,"iv":5.030778057035048,"gamma":0.966204498936923,"theta":-0.07032581629290047,"vega":0.0007000556430166873,"rho":0.000045524713508330564,"breakevenPct":79.58021539998012},{"delta":0.35,"premium":0.2562446094830312,"strike":4.515944495792114,"iv":3.943173366896075,"gamma":1.2701773563559038,"theta":-0.05694248738565359,"vega":0.0007519892422331322,"rho":0.00005450864748169977,"breakevenPct":59.60498679849982},{"delta":0.4,"premium":0.1908956236995114,"strike":3.9840341463913718,"iv":2.855568676757101,"gamma":1.574150213774885,"theta":-0.043559158478406704,"vega":0.000803922841449577,"rho":0.00006349258145506898,"breakevenPct":39.629758197019484},{"delta":0.45,"premium":0.12554663791599174,"strike":3.45212379699063,"iv":1.7679639866181276,"gamma":1.878123071193866,"theta":-0.030175829571159843,"vega":0.0008558564406660218,"rho":0.00007247651542843819,"breakevenPct":19.654529595539174},{"delta":0.5,"premium":0.07895526387820376,"strike":2.9901590506832925,"iv":0.8709207359203016,"gamma":2.102517789229193,"theta":-0.018929364281434664,"vega":0.000891529135434154,"rho":0.0000808875080430202,"breakevenPct":2.645963697708895},{"delta":0.55,"premium":0.13865702306622882,"strike":2.924552721905243,"iv":1.0537256420556458,"gamma":1.8759697174238132,"theta":-0.019791792824332428,"vega":0.000835056704995181,"rho":0.000086051832957808,"breakevenPct":2.4484864538953683},{"delta":0.6,"premium":0.19835878225425374,"strike":2.858946393127194,"iv":1.2365305481909896,"gamma":1.649421645618434,"theta":-0.020654221367230188,"vega":0.000778584274556208,"rho":0.0000912161578725958,"breakevenPct":2.2510092100818424},{"delta":0.65,"premium":0.25806054144227875,"strike":2.7933400643491444,"iv":1.4193354543263337,"gamma":1.4228735738130545,"theta":-0.02151664991012795,"vega":0.0007221118441172349,"rho":0.00009638048278738361,"breakevenPct":2.0535319662683156},{"delta":0.7,"premium":0.31776230063030375,"strike":2.727733735571095,"iv":1.6021403604616777,"gamma":1.1963255020076753,"theta":-0.02237907845302571,"vega":0.0006656394136782619,"rho":0.00010154480770217141,"breakevenPct":1.8560547224547892},{"delta":0.75,"premium":0.3774640598183287,"strike":2.6621274067930454,"iv":1.7849452665970218,"gamma":0.9697774302022959,"theta":-0.023241506995923474,"vega":0.0006091669832392888,"rho":0.00010670913261695921,"breakevenPct":1.6585774786412628},{"delta":0.8,"premium":0.43716581900635376,"strike":2.596521078014996,"iv":1.9677501727323659,"gamma":0.7432293583969163,"theta":-0.024103935538821238,"vega":0.0005526945528003158,"rho":0.00011187345753174702,"breakevenPct":1.4611002348277362},{"delta":0.85,"premium":0.4968675781943787,"strike":2.5309147492369464,"iv":2.15055507886771,"gamma":0.5166812865915369,"theta":-0.024966364081718997,"vega":0.0004962221223613428,"rho":0.00011703778244653482,"breakevenPct":1.2636229910142098},{"delta":0.9,"premium":0.8810072863255665,"strike":2.1457638942034163,"iv":3.7893358944897475,"gamma":0.28980887788878584,"theta":-0.029850854759699272,"vega":0.0003882754400609236,"rho":0.00010361864181465773,"breakevenPct":1.2298053688622936}],"put":[{"delta":0.1,"premium":0.4516534543120921,"strike":1.5875495463296545,"iv":7.5794236527051835,"gamma":0.2057932917573515,"theta":-0.058514387879764325,"vega":0.000352915036967986,"rho":-0.000021633888214007387,"breakevenPct":62.01016414656982},{"delta":0.15,"premium":0.4056640215511529,"strike":1.7600099191831766,"iv":6.750947016233244,"gamma":0.45771108275156985,"theta":-0.05349431609957332,"vega":0.00041971417775333566,"rho":-0.000030193369737346815,"breakevenPct":54.70415058086878},{"delta":0.2,"premium":0.35967458879021363,"strike":1.9324702920366987,"iv":5.922470379761304,"gamma":0.7096288737457884,"theta":-0.04847424431938231,"vega":0.0004865133185386854,"rho":-0.00003875285126068625,"breakevenPct":47.398137015167734},{"delta":0.25,"premium":0.3136851560292745,"strike":2.1049306648902206,"iv":5.093993743289365,"gamma":0.9615466647400068,"theta":-0.04345417253919131,"vega":0.0005533124593240351,"rho":-0.00004731233278402568,"breakevenPct":40.09212344946668},{"delta":0.3,"premium":0.26769572326833524,"strike":2.277391037743743,"iv":4.265517106817426,"gamma":1.213464455734225,"theta":-0.038434100759000306,"vega":0.0006201116001093847,"rho":-0.00005587181430736511,"breakevenPct":32.78610988376565},{"delta":0.35,"premium":0.22170629050739604,"strike":2.449851410597265,"iv":3.4370404703454867,"gamma":1.4653822467284434,"theta":-0.033414028978809296,"vega":0.0006869107408947344,"rho":-0.00006443129583070454,"breakevenPct":25.480096318064597},{"delta":0.4,"premium":0.17571685774645684,"strike":2.6223117834507867,"iv":2.6085638338735464,"gamma":1.717300037722662,"theta":-0.028393957198618293,"vega":0.0007537098816800842,"rho":-0.00007299077735404397,"breakevenPct":18.174082752363553},{"delta":0.45,"premium":0.1297274249855176,"strike":2.794772156304309,"iv":1.780087197401607,"gamma":1.9692178287168804,"theta":-0.02337388541842729,"vega":0.0008205090224654339,"rho":-0.00008155025887738341,"breakevenPct":10.868069186662503},{"delta":0.5,"premium":0.0837379922245784,"strike":2.967232529157831,"iv":0.9516105609296677,"gamma":2.2211356197110987,"theta":-0.018353813638236287,"vega":0.0008873081632507836,"rho":-0.00009010974040072284,"breakevenPct":3.562055620961466}]},"raw":{"call":[{"delta":0.1,"premium":0.3956059641815698,"strike":7.81267305289482,"iv":8,"gamma":0.0968339897385513,"theta":-0.07589747302238882,"vega":0.00039650359117201627,"rho":0.000013210359409567514,"breakevenPct":174.52438184201972},{"delta":0.15,"premium":0.4816960249571533,"strike":6.761485357754953,"iv":8,"gamma":0.12818838618262196,"theta":-0.10047272252591856,"vega":0.0005248896137109147,"rho":0.000019351145570909132,"breakevenPct":142.24686898702694},{"delta":0.2,"premium":0.4522915668335902,"strike":6.111675543994338,"iv":7.205987437312996,"gamma":0.35825878409896117,"theta":-0.0970924741073942,"vega":0.0005961884445837976,"rho":0.000027556845561592148,"breakevenPct":119.53067260294075},{"delta":0.25,"premium":0.3869425810500705,"strike":5.579765194593597,"iv":6.118382747174023,"gamma":0.6622316415179421,"theta":-0.08370914520014733,"vega":0.0006481220438002425,"rho":0.00003654077953496136,"breakevenPct":99.55544400146044},{"delta":0.3,"premium":0.32159359526655085,"strike":5.047854845192855,"iv":5.030778057035048,"gamma":0.966204498936923,"theta":-0.07032581629290047,"vega":0.0007000556430166873,"rho":0.000045524713508330564,"breakevenPct":79.58021539998012},{"delta":0.35,"premium":0.2562446094830312,"strike":4.515944495792114,"iv":3.943173366896075,"gamma":1.2701773563559038,"theta":-0.05694248738565359,"vega":0.0007519892422331322,"rho":0.00005450864748169977,"breakevenPct":59.60498679849982},{"delta":0.4,"premium":0.1908956236995114,"strike":3.9840341463913718,"iv":2.855568676757101,"gamma":1.574150213774885,"theta":-0.043559158478406704,"vega":0.000803922841449577,"rho":0.00006349258145506898,"breakevenPct":39.629758197019484},{"delta":0.45,"premium":0.12554663791599174,"strike":3.45212379699063,"iv":1.7679639866181276,"gamma":1.878123071193866,"theta":-0.030175829571159843,"vega":0.0008558564406660218,"rho":0.00007247651542843819,"breakevenPct":19.654529595539174},{"delta":0.5,"premium":0.07895526387820376,"strike":2.9901590506832925,"iv":0.8709207359203016,"gamma":2.102517789229193,"theta":-0.018929364281434664,"vega":0.000891529135434154,"rho":0.0000808875080430202,"breakevenPct":2.645963697708895},{"delta":0.55,"premium":0.13865702306622882,"strike":2.924552721905243,"iv":1.0537256420556458,"gamma":1.8759697174238132,"theta":-0.019791792824332428,"vega":0.000835056704995181,"rho":0.000086051832957808,"breakevenPct":2.4484864538953683},{"delta":0.6,"premium":0.19835878225425374,"strike":2.858946393127194,"iv":1.2365305481909896,"gamma":1.649421645618434,"theta":-0.020654221367230188,"vega":0.000778584274556208,"rho":0.0000912161578725958,"breakevenPct":2.2510092100818424},{"delta":0.65,"premium":0.25806054144227875,"strike":2.7933400643491444,"iv":1.4193354543263337,"gamma":1.4228735738130545,"theta":-0.02151664991012795,"vega":0.0007221118441172349,"rho":0.00009638048278738361,"breakevenPct":2.0535319662683156},{"delta":0.7,"premium":0.31776230063030375,"strike":2.727733735571095,"iv":1.6021403604616777,"gamma":1.1963255020076753,"theta":-0.02237907845302571,"vega":0.0006656394136782619,"rho":0.00010154480770217141,"breakevenPct":1.8560547224547892},{"delta":0.75,"premium":0.3774640598183287,"strike":2.6621274067930454,"iv":1.7849452665970218,"gamma":0.9697774302022959,"theta":-0.023241506995923474,"vega":0.0006091669832392888,"rho":0.00010670913261695921,"breakevenPct":1.6585774786412628},{"delta":0.8,"premium":0.43716581900635376,"strike":2.596521078014996,"iv":1.9677501727323659,"gamma":0.7432293583969163,"theta":-0.024103935538821238,"vega":0.0005526945528003158,"rho":0.00011187345753174702,"breakevenPct":1.4611002348277362},{"delta":0.85,"premium":0.4968675781943787,"strike":2.5309147492369464,"iv":2.15055507886771,"gamma":0.5166812865915369,"theta":-0.024966364081718997,"vega":0.0004962221223613428,"rho":0.00011703778244653482,"breakevenPct":1.2636229910142098},{"delta":0.9,"premium":0.8810072863255665,"strike":2.1457638942034163,"iv":3.7893358944897475,"gamma":0.28980887788878584,"theta":-0.029850854759699272,"vega":0.0003882754400609236,"rho":0.00010361864181465773,"breakevenPct":1.2298053688622936}],"put":[{"delta":0.1,"premium":0.4516534543120921,"strike":1.5875495463296545,"iv":7.5794236527051835,"gamma":0.2057932917573515,"theta":-0.058514387879764325,"vega":0.000352915036967986,"rho":-0.000021633888214007387,"breakevenPct":62.01016414656982},{"delta":0.15,"premium":0.4056640215511529,"strike":1.7600099191831766,"iv":6.750947016233244,"gamma":0.45771108275156985,"theta":-0.05349431609957332,"vega":0.00041971417775333566,"rho":-0.000030193369737346815,"breakevenPct":54.70415058086878},{"delta":0.2,"premium":0.35967458879021363,"strike":1.9324702920366987,"iv":5.922470379761304,"gamma":0.7096288737457884,"theta":-0.04847424431938231,"vega":0.0004865133185386854,"rho":-0.00003875285126068625,"breakevenPct":47.398137015167734},{"delta":0.25,"premium":0.3136851560292745,"strike":2.1049306648902206,"iv":5.093993743289365,"gamma":0.9615466647400068,"theta":-0.04345417253919131,"vega":0.0005533124593240351,"rho":-0.00004731233278402568,"breakevenPct":40.09212344946668},{"delta":0.3,"premium":0.26769572326833524,"strike":2.277391037743743,"iv":4.265517106817426,"gamma":1.213464455734225,"theta":-0.038434100759000306,"vega":0.0006201116001093847,"rho":-0.00005587181430736511,"breakevenPct":32.78610988376565},{"delta":0.35,"premium":0.22170629050739604,"strike":2.449851410597265,"iv":3.4370404703454867,"gamma":1.4653822467284434,"theta":-0.033414028978809296,"vega":0.0006869107408947344,"rho":-0.00006443129583070454,"breakevenPct":25.480096318064597},{"delta":0.4,"premium":0.17571685774645684,"strike":2.6223117834507867,"iv":2.6085638338735464,"gamma":1.717300037722662,"theta":-0.028393957198618293,"vega":0.0007537098816800842,"rho":-0.00007299077735404397,"breakevenPct":18.174082752363553},{"delta":0.45,"premium":0.1297274249855176,"strike":2.794772156304309,"iv":1.780087197401607,"gamma":1.9692178287168804,"theta":-0.02337388541842729,"vega":0.0008205090224654339,"rho":-0.00008155025887738341,"breakevenPct":10.868069186662503},{"delta":0.5,"premium":0.0837379922245784,"strike":2.967232529157831,"iv":0.9516105609296677,"gamma":2.2211356197110987,"theta":-0.018353813638236287,"vega":0.0008873081632507836,"rho":-0.00009010974040072284,"breakevenPct":3.562055620961466}]}},"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"}}