{"symbol":"UPB","url":"https://intraalpha.com/companies/UPB","capturedAt":"2026-11-07T22:10:27.677Z","state":"ready","quote":{"symbol":"UPB","last_price":3.23,"prev_close":3.21,"regular_close":3.23,"change":0.02,"change_pct":0.6231,"regular_change":0.02,"regular_change_pct":0.6231,"extended_change":0,"extended_change_pct":0,"bid":3,"ask":3.5,"bid_size":100,"ask_size":7700,"volume":1139883,"vwap":3.163912,"open":3.24,"high":3.28,"low":3.02,"close":3.23,"trade_count":8074,"last_trade_at":"2026-11-06T21:00:00.282350306Z","last_quote_at":"2026-11-06T21:02:11.603782075Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-11-07T17:10:26.683360796-05:00","next_open":"2026-11-09T09:30:00-05:00","next_close":"2026-11-09T16:00:00-05:00","session":"closed","stale":false,"previous_close":"2026-11-06T16:00:00-05:00"},"fundamentals":{"symbol":"UPB","fetched_at":"2026-11-07T22:10:26.733965+00:00","name":"Upstream Bio, Inc.","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Upstream Bio, Inc., a clinical-stage biotechnology company, develops treatments for inflammatory diseases that focuses on severe respiratory disorders. The company is headquartered in Waltham, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":176910000,"ebitda":-169782000,"pe_ratio":null,"peg_ratio":null,"book_value":4.947,"dividend_per_share":null,"dividend_yield":null,"eps":-2.92,"revenue_ttm":3158000,"gross_profit_ttm":3158000,"profit_margin":0,"operating_margin_ttm":-54.81,"return_on_assets_ttm":-0.303,"return_on_equity_ttm":-0.461,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.175,"analyst_target_price":29.83,"analyst_number":1,"beta":1.608,"fifty_two_week_high":33.68,"fifty_two_week_low":2.68,"fifty_day_ma":4.642,"two_hundred_day_ma":8.72,"shares_outstanding":54771000,"forward_pe":null,"price_to_sales":56.02,"price_to_book":0.645,"ev_to_revenue":1.674,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-11-07T22:10:26.733965+00:00"},"optionObservedAt":"2026-11-06T20:55:01.558Z","bars":[{"c":3.42,"h":3.42,"l":3.385,"n":74,"o":3.42,"t":"2026-11-02T14:30:00Z","v":10205,"vw":3.403434},{"c":3.355,"h":3.4,"l":3.35,"n":39,"o":3.4,"t":"2026-11-02T14:35:00Z","v":56232,"vw":3.396862},{"c":3.325,"h":3.355,"l":3.29,"n":189,"o":3.355,"t":"2026-11-02T14:40:00Z","v":29013,"vw":3.314009},{"c":3.345,"h":3.345,"l":3.31,"n":27,"o":3.31,"t":"2026-11-02T14:45:00Z","v":2104,"vw":3.324199},{"c":3.36,"h":3.37,"l":3.35,"n":30,"o":3.36,"t":"2026-11-02T14:50:00Z","v":1894,"vw":3.359367},{"c":3.38,"h":3.38,"l":3.36,"n":31,"o":3.36,"t":"2026-11-02T14:55:00Z","v":2628,"vw":3.364545},{"c":3.365,"h":3.39,"l":3.36,"n":37,"o":3.39,"t":"2026-11-02T15:00:00Z","v":2694,"vw":3.380714},{"c":3.355,"h":3.355,"l":3.35,"n":16,"o":3.35,"t":"2026-11-02T15:05:00Z","v":967,"vw":3.354333},{"c":3.37,"h":3.405,"l":3.3523,"n":56,"o":3.3523,"t":"2026-11-02T15:10:00Z","v":5985,"vw":3.378159},{"c":3.355,"h":3.37,"l":3.35,"n":25,"o":3.37,"t":"2026-11-02T15:15:00Z","v":1435,"vw":3.357735},{"c":3.375,"h":3.375,"l":3.355,"n":86,"o":3.355,"t":"2026-11-02T15:20:00Z","v":8925,"vw":3.360938},{"c":3.37,"h":3.385,"l":3.37,"n":35,"o":3.38,"t":"2026-11-02T15:25:00Z","v":1496,"vw":3.37875},{"c":3.35,"h":3.37,"l":3.345,"n":97,"o":3.37,"t":"2026-11-02T15:30:00Z","v":9567,"vw":3.350945},{"c":3.35,"h":3.35,"l":3.34,"n":56,"o":3.34,"t":"2026-11-02T15:35:00Z","v":2658,"vw":3.348823},{"c":3.33,"h":3.35,"l":3.33,"n":76,"o":3.34,"t":"2026-11-02T15:40:00Z","v":3931,"vw":3.339462},{"c":3.265,"h":3.325,"l":3.26,"n":206,"o":3.325,"t":"2026-11-02T15:45:00Z","v":17407,"vw":3.295166},{"c":3.24,"h":3.26,"l":3.23,"n":267,"o":3.26,"t":"2026-11-02T15:50:00Z","v":25490,"vw":3.246946},{"c":3.23,"h":3.24,"l":3.2,"n":258,"o":3.23,"t":"2026-11-02T15:55:00Z","v":26342,"vw":3.223703},{"c":3.195,"h":3.235,"l":3.18,"n":106,"o":3.235,"t":"2026-11-02T16:00:00Z","v":11222,"vw":3.205013},{"c":3.19,"h":3.19,"l":3.18,"n":86,"o":3.18,"t":"2026-11-02T16:05:00Z","v":4256,"vw":3.187467},{"c":3.17,"h":3.19,"l":3.17,"n":66,"o":3.19,"t":"2026-11-02T16:10:00Z","v":6476,"vw":3.18106},{"c":3.1877,"h":3.19,"l":3.18,"n":27,"o":3.18,"t":"2026-11-02T16:15:00Z","v":1826,"vw":3.188243},{"c":3.185,"h":3.195,"l":3.18,"n":71,"o":3.19,"t":"2026-11-02T16:20:00Z","v":4881,"vw":3.18816},{"c":3.2,"h":3.2,"l":3.185,"n":129,"o":3.185,"t":"2026-11-02T16:25:00Z","v":8077,"vw":3.193321},{"c":3.2,"h":3.2,"l":3.2,"n":36,"o":3.2,"t":"2026-11-02T16:30:00Z","v":3148,"vw":3.2},{"c":3.215,"h":3.215,"l":3.21,"n":34,"o":3.21,"t":"2026-11-02T16:35:00Z","v":1877,"vw":3.21125},{"c":3.21,"h":3.2101,"l":3.21,"n":102,"o":3.21,"t":"2026-11-02T16:40:00Z","v":7147,"vw":3.210002},{"c":3.21,"h":3.21,"l":3.21,"n":8,"o":3.21,"t":"2026-11-02T16:45:00Z","v":359,"vw":3.21},{"c":3.22,"h":3.225,"l":3.21,"n":58,"o":3.21,"t":"2026-11-02T16:50:00Z","v":4265,"vw":3.219761},{"c":3.25,"h":3.26,"l":3.23,"n":53,"o":3.23,"t":"2026-11-02T16:55:00Z","v":5134,"vw":3.250662},{"c":3.23,"h":3.24,"l":3.23,"n":56,"o":3.24,"t":"2026-11-02T17:00:00Z","v":3006,"vw":3.235909},{"c":3.22,"h":3.23,"l":3.22,"n":31,"o":3.22,"t":"2026-11-02T17:05:00Z","v":1956,"vw":3.22875},{"c":3.205,"h":3.22,"l":3.19,"n":197,"o":3.22,"t":"2026-11-02T17:10:00Z","v":16401,"vw":3.198354},{"c":3.215,"h":3.215,"l":3.205,"n":28,"o":3.205,"t":"2026-11-02T17:15:00Z","v":1478,"vw":3.211111},{"c":3.235,"h":3.235,"l":3.215,"n":79,"o":3.215,"t":"2026-11-02T17:20:00Z","v":6281,"vw":3.221426},{"c":3.235,"h":3.235,"l":3.23,"n":19,"o":3.23,"t":"2026-11-02T17:25:00Z","v":432,"vw":3.231667},{"c":3.23,"h":3.24,"l":3.23,"n":60,"o":3.24,"t":"2026-11-02T17:30:00Z","v":2311,"vw":3.235625},{"c":3.245,"h":3.25,"l":3.235,"n":108,"o":3.235,"t":"2026-11-02T17:35:00Z","v":7693,"vw":3.241032},{"c":3.22,"h":3.24,"l":3.22,"n":57,"o":3.24,"t":"2026-11-02T17:40:00Z","v":1964,"vw":3.234688},{"c":3.22,"h":3.23,"l":3.22,"n":42,"o":3.23,"t":"2026-11-02T17:45:00Z","v":2343,"vw":3.228246},{"c":3.2113,"h":3.23,"l":3.21,"n":106,"o":3.23,"t":"2026-11-02T17:50:00Z","v":7677,"vw":3.226262},{"c":3.22,"h":3.225,"l":3.21,"n":88,"o":3.215,"t":"2026-11-02T17:55:00Z","v":5215,"vw":3.219183},{"c":3.22,"h":3.22,"l":3.215,"n":41,"o":3.22,"t":"2026-11-02T18:00:00Z","v":2625,"vw":3.219763},{"c":3.23,"h":3.23,"l":3.215,"n":96,"o":3.22,"t":"2026-11-02T18:05:00Z","v":4091,"vw":3.222428},{"c":3.225,"h":3.23,"l":3.225,"n":24,"o":3.225,"t":"2026-11-02T18:10:00Z","v":936,"vw":3.226563},{"c":3.2164,"h":3.225,"l":3.215,"n":60,"o":3.225,"t":"2026-11-02T18:15:00Z","v":2965,"vw":3.220525},{"c":3.215,"h":3.215,"l":3.215,"n":47,"o":3.215,"t":"2026-11-02T18:20:00Z","v":1192,"vw":3.215},{"c":3.205,"h":3.215,"l":3.2,"n":82,"o":3.215,"t":"2026-11-02T18:25:00Z","v":4214,"vw":3.207177},{"c":3.19,"h":3.205,"l":3.19,"n":124,"o":3.205,"t":"2026-11-02T18:30:00Z","v":4746,"vw":3.196225},{"c":3.19,"h":3.195,"l":3.19,"n":11,"o":3.195,"t":"2026-11-02T18:35:00Z","v":685,"vw":3.190833},{"c":3.175,"h":3.19,"l":3.175,"n":123,"o":3.19,"t":"2026-11-02T18:40:00Z","v":7625,"vw":3.181689},{"c":3.18,"h":3.19,"l":3.17,"n":99,"o":3.175,"t":"2026-11-02T18:45:00Z","v":5766,"vw":3.177826},{"c":3.185,"h":3.1995,"l":3.185,"n":104,"o":3.19,"t":"2026-11-02T18:50:00Z","v":6779,"vw":3.192354},{"c":3.17,"h":3.185,"l":3.16,"n":87,"o":3.185,"t":"2026-11-02T18:55:00Z","v":5193,"vw":3.172688},{"c":3.17,"h":3.18,"l":3.16,"n":92,"o":3.16,"t":"2026-11-02T19:00:00Z","v":10410,"vw":3.172713},{"c":3.18,"h":3.18,"l":3.16,"n":84,"o":3.16,"t":"2026-11-02T19:05:00Z","v":6170,"vw":3.171383},{"c":3.2,"h":3.2,"l":3.19,"n":59,"o":3.19,"t":"2026-11-02T19:10:00Z","v":2901,"vw":3.1914},{"c":3.1894,"h":3.19,"l":3.185,"n":61,"o":3.19,"t":"2026-11-02T19:15:00Z","v":2167,"vw":3.188122},{"c":3.175,"h":3.185,"l":3.175,"n":51,"o":3.185,"t":"2026-11-02T19:20:00Z","v":2021,"vw":3.179541},{"c":3.195,"h":3.195,"l":3.175,"n":70,"o":3.1795,"t":"2026-11-02T19:25:00Z","v":5683,"vw":3.186639},{"c":3.19,"h":3.195,"l":3.185,"n":58,"o":3.195,"t":"2026-11-02T19:30:00Z","v":1690,"vw":3.190143},{"c":3.195,"h":3.195,"l":3.185,"n":96,"o":3.188,"t":"2026-11-02T19:35:00Z","v":4747,"vw":3.188201},{"c":3.205,"h":3.21,"l":3.2,"n":29,"o":3.2,"t":"2026-11-02T19:40:00Z","v":2116,"vw":3.20179},{"c":3.205,"h":3.21,"l":3.195,"n":74,"o":3.21,"t":"2026-11-02T19:45:00Z","v":4215,"vw":3.201255},{"c":3.31,"h":3.32,"l":3.21,"n":304,"o":3.21,"t":"2026-11-02T19:50:00Z","v":35794,"vw":3.280215},{"c":3.345,"h":3.345,"l":3.31,"n":112,"o":3.31,"t":"2026-11-02T19:55:00Z","v":10748,"vw":3.326488},{"c":3.355,"h":3.3695,"l":3.34,"n":111,"o":3.345,"t":"2026-11-02T20:00:00Z","v":10800,"vw":3.349024},{"c":3.36,"h":3.37,"l":3.355,"n":76,"o":3.355,"t":"2026-11-02T20:05:00Z","v":6965,"vw":3.360468},{"c":3.3814,"h":3.39,"l":3.36,"n":185,"o":3.365,"t":"2026-11-02T20:10:00Z","v":38633,"vw":3.373416},{"c":3.4,"h":3.4,"l":3.35,"n":195,"o":3.39,"t":"2026-11-02T20:15:00Z","v":15605,"vw":3.372294},{"c":3.42,"h":3.43,"l":3.395,"n":199,"o":3.4,"t":"2026-11-02T20:20:00Z","v":27157,"vw":3.413452},{"c":3.41,"h":3.42,"l":3.4,"n":126,"o":3.41,"t":"2026-11-02T20:25:00Z","v":13464,"vw":3.407988},{"c":3.4,"h":3.415,"l":3.395,"n":95,"o":3.415,"t":"2026-11-02T20:30:00Z","v":7541,"vw":3.403357},{"c":3.41,"h":3.46,"l":3.405,"n":467,"o":3.41,"t":"2026-11-02T20:35:00Z","v":48275,"vw":3.436521},{"c":3.415,"h":3.425,"l":3.415,"n":297,"o":3.42,"t":"2026-11-02T20:40:00Z","v":35921,"vw":3.420809},{"c":3.4,"h":3.44,"l":3.395,"n":458,"o":3.415,"t":"2026-11-02T20:45:00Z","v":55105,"vw":3.420228},{"c":3.36,"h":3.4,"l":3.36,"n":377,"o":3.395,"t":"2026-11-02T20:50:00Z","v":36400,"vw":3.388648},{"c":3.355,"h":3.365,"l":3.335,"n":948,"o":3.365,"t":"2026-11-02T20:55:00Z","v":99182,"vw":3.348823},{"c":3.35,"h":3.35,"l":3.35,"n":9,"o":3.35,"t":"2026-11-02T21:00:00Z","v":72416,"vw":3.35},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-11-03T00:45:00Z","v":250,"vw":3.29},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-11-03T13:15:00Z","v":155,"vw":3.29},{"c":3.36,"h":3.4,"l":3.325,"n":56,"o":3.36,"t":"2026-11-03T14:30:00Z","v":12948,"vw":3.383427},{"c":3.38,"h":3.4,"l":3.35,"n":37,"o":3.37,"t":"2026-11-03T14:35:00Z","v":105126,"vw":3.399181},{"c":3.43,"h":3.43,"l":3.39,"n":56,"o":3.41,"t":"2026-11-03T14:40:00Z","v":4150,"vw":3.404316},{"c":3.49,"h":3.49,"l":3.415,"n":110,"o":3.435,"t":"2026-11-03T14:45:00Z","v":19505,"vw":3.45947},{"c":3.45,"h":3.51,"l":3.45,"n":83,"o":3.48,"t":"2026-11-03T14:50:00Z","v":18813,"vw":3.489497},{"c":3.48,"h":3.48,"l":3.475,"n":22,"o":3.475,"t":"2026-11-03T14:55:00Z","v":987,"vw":3.478333},{"c":3.46,"h":3.48,"l":3.46,"n":34,"o":3.48,"t":"2026-11-03T15:00:00Z","v":1931,"vw":3.470714},{"c":3.495,"h":3.495,"l":3.46,"n":38,"o":3.46,"t":"2026-11-03T15:05:00Z","v":2160,"vw":3.477774},{"c":3.49,"h":3.495,"l":3.47,"n":43,"o":3.495,"t":"2026-11-03T15:10:00Z","v":8939,"vw":3.479551},{"c":3.525,"h":3.525,"l":3.495,"n":19,"o":3.495,"t":"2026-11-03T15:15:00Z","v":1044,"vw":3.51},{"c":3.515,"h":3.515,"l":3.51,"n":6,"o":3.51,"t":"2026-11-03T15:20:00Z","v":904,"vw":3.511681},{"c":3.5,"h":3.5,"l":3.5,"n":11,"o":3.5,"t":"2026-11-03T15:25:00Z","v":423,"vw":3.5},{"c":3.48,"h":3.5,"l":3.48,"n":45,"o":3.5,"t":"2026-11-03T15:30:00Z","v":4094,"vw":3.487851},{"c":3.46,"h":3.48,"l":3.46,"n":75,"o":3.48,"t":"2026-11-03T15:35:00Z","v":7759,"vw":3.467145},{"c":3.46,"h":3.46,"l":3.455,"n":26,"o":3.46,"t":"2026-11-03T15:40:00Z","v":2814,"vw":3.458431},{"c":3.46,"h":3.46,"l":3.46,"n":3,"o":3.46,"t":"2026-11-03T15:45:00Z","v":174,"vw":3.46},{"c":3.43,"h":3.45,"l":3.43,"n":41,"o":3.45,"t":"2026-11-03T15:50:00Z","v":2587,"vw":3.443929},{"c":3.45,"h":3.455,"l":3.43,"n":58,"o":3.43,"t":"2026-11-03T15:55:00Z","v":4067,"vw":3.447794},{"c":3.43,"h":3.44,"l":3.43,"n":47,"o":3.44,"t":"2026-11-03T16:00:00Z","v":4978,"vw":3.43509},{"c":3.4394,"h":3.4394,"l":3.425,"n":39,"o":3.43,"t":"2026-11-03T16:05:00Z","v":3072,"vw":3.429761},{"c":3.46,"h":3.46,"l":3.44,"n":25,"o":3.44,"t":"2026-11-03T16:10:00Z","v":2452,"vw":3.449387},{"c":3.44,"h":3.45,"l":3.44,"n":25,"o":3.44,"t":"2026-11-03T16:15:00Z","v":2623,"vw":3.445385},{"c":3.43,"h":3.44,"l":3.42,"n":25,"o":3.43,"t":"2026-11-03T16:20:00Z","v":1534,"vw":3.43001},{"c":3.45,"h":3.46,"l":3.425,"n":230,"o":3.425,"t":"2026-11-03T16:25:00Z","v":31084,"vw":3.448579},{"c":3.5,"h":3.5,"l":3.415,"n":179,"o":3.445,"t":"2026-11-03T16:30:00Z","v":122073,"vw":3.447885},{"c":3.48,"h":3.5,"l":3.47,"n":27,"o":3.5,"t":"2026-11-03T16:35:00Z","v":1638,"vw":3.480173},{"c":3.47,"h":3.48,"l":3.47,"n":26,"o":3.48,"t":"2026-11-03T16:40:00Z","v":1954,"vw":3.476401},{"c":3.48,"h":3.49,"l":3.47,"n":32,"o":3.48,"t":"2026-11-03T16:45:00Z","v":1686,"vw":3.479},{"c":3.49,"h":3.5,"l":3.48,"n":96,"o":3.49,"t":"2026-11-03T16:50:00Z","v":6242,"vw":3.489366},{"c":3.475,"h":3.48,"l":3.475,"n":13,"o":3.48,"t":"2026-11-03T16:55:00Z","v":1120,"vw":3.476346},{"c":3.5,"h":3.5,"l":3.475,"n":61,"o":3.475,"t":"2026-11-03T17:00:00Z","v":4439,"vw":3.485617},{"c":3.49,"h":3.49,"l":3.49,"n":23,"o":3.49,"t":"2026-11-03T17:05:00Z","v":1910,"vw":3.49},{"c":3.48,"h":3.49,"l":3.48,"n":8,"o":3.48,"t":"2026-11-03T17:10:00Z","v":577,"vw":3.484672},{"c":3.48,"h":3.49,"l":3.475,"n":48,"o":3.49,"t":"2026-11-03T17:15:00Z","v":2880,"vw":3.479615},{"c":3.47,"h":3.48,"l":3.47,"n":22,"o":3.48,"t":"2026-11-03T17:20:00Z","v":1904,"vw":3.471743},{"c":3.45,"h":3.46,"l":3.44,"n":30,"o":3.46,"t":"2026-11-03T17:25:00Z","v":3977,"vw":3.451653},{"c":3.44,"h":3.45,"l":3.44,"n":23,"o":3.44,"t":"2026-11-03T17:30:00Z","v":1293,"vw":3.442308},{"c":3.44,"h":3.45,"l":3.44,"n":18,"o":3.45,"t":"2026-11-03T17:35:00Z","v":2367,"vw":3.444048},{"c":3.43,"h":3.44,"l":3.425,"n":56,"o":3.44,"t":"2026-11-03T17:40:00Z","v":5397,"vw":3.430909},{"c":3.445,"h":3.445,"l":3.42,"n":42,"o":3.42,"t":"2026-11-03T17:45:00Z","v":3996,"vw":3.435573},{"c":3.43,"h":3.445,"l":3.43,"n":20,"o":3.44,"t":"2026-11-03T17:50:00Z","v":1455,"vw":3.436667},{"c":3.415,"h":3.43,"l":3.415,"n":53,"o":3.43,"t":"2026-11-03T17:55:00Z","v":4004,"vw":3.421628},{"c":3.4,"h":3.41,"l":3.4,"n":105,"o":3.41,"t":"2026-11-03T18:00:00Z","v":12776,"vw":3.401707},{"c":3.415,"h":3.415,"l":3.39,"n":29,"o":3.4,"t":"2026-11-03T18:05:00Z","v":4198,"vw":3.407823},{"c":3.425,"h":3.425,"l":3.42,"n":26,"o":3.42,"t":"2026-11-03T18:10:00Z","v":1780,"vw":3.421494},{"c":3.4,"h":3.42,"l":3.4,"n":52,"o":3.42,"t":"2026-11-03T18:15:00Z","v":5323,"vw":3.416828},{"c":3.41,"h":3.41,"l":3.4,"n":73,"o":3.405,"t":"2026-11-03T18:20:00Z","v":5304,"vw":3.404601},{"c":3.405,"h":3.405,"l":3.405,"n":4,"o":3.405,"t":"2026-11-03T18:25:00Z","v":163,"vw":3.405},{"c":3.415,"h":3.415,"l":3.4,"n":65,"o":3.41,"t":"2026-11-03T18:30:00Z","v":4699,"vw":3.409517},{"c":3.41,"h":3.41,"l":3.41,"n":23,"o":3.41,"t":"2026-11-03T18:35:00Z","v":960,"vw":3.41},{"c":3.39,"h":3.405,"l":3.39,"n":45,"o":3.4,"t":"2026-11-03T18:40:00Z","v":4118,"vw":3.399032},{"c":3.4,"h":3.4,"l":3.4,"n":9,"o":3.4,"t":"2026-11-03T18:45:00Z","v":702,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":8,"o":3.4,"t":"2026-11-03T18:50:00Z","v":856,"vw":3.4},{"c":3.4,"h":3.41,"l":3.39,"n":105,"o":3.4,"t":"2026-11-03T18:55:00Z","v":11021,"vw":3.402006},{"c":3.39,"h":3.405,"l":3.39,"n":121,"o":3.4,"t":"2026-11-03T19:00:00Z","v":10913,"vw":3.395836},{"c":3.38,"h":3.39,"l":3.38,"n":35,"o":3.39,"t":"2026-11-03T19:05:00Z","v":4917,"vw":3.388363},{"c":3.37,"h":3.39,"l":3.36,"n":76,"o":3.39,"t":"2026-11-03T19:10:00Z","v":4745,"vw":3.372458},{"c":3.375,"h":3.38,"l":3.37,"n":51,"o":3.38,"t":"2026-11-03T19:15:00Z","v":4153,"vw":3.372408},{"c":3.375,"h":3.375,"l":3.37,"n":56,"o":3.37,"t":"2026-11-03T19:20:00Z","v":5605,"vw":3.372629},{"c":3.37,"h":3.375,"l":3.37,"n":40,"o":3.375,"t":"2026-11-03T19:25:00Z","v":2507,"vw":3.37056},{"c":3.36,"h":3.38,"l":3.36,"n":37,"o":3.37,"t":"2026-11-03T19:30:00Z","v":2495,"vw":3.370917},{"c":3.37,"h":3.37,"l":3.355,"n":74,"o":3.36,"t":"2026-11-03T19:35:00Z","v":5101,"vw":3.362086},{"c":3.375,"h":3.375,"l":3.375,"n":7,"o":3.375,"t":"2026-11-03T19:40:00Z","v":618,"vw":3.375},{"c":3.365,"h":3.375,"l":3.365,"n":73,"o":3.375,"t":"2026-11-03T19:45:00Z","v":7178,"vw":3.36983},{"c":3.37,"h":3.37,"l":3.365,"n":40,"o":3.365,"t":"2026-11-03T19:50:00Z","v":2930,"vw":3.369751},{"c":3.37,"h":3.37,"l":3.365,"n":16,"o":3.37,"t":"2026-11-03T19:55:00Z","v":773,"vw":3.369},{"c":3.355,"h":3.36,"l":3.35,"n":76,"o":3.36,"t":"2026-11-03T20:00:00Z","v":6114,"vw":3.359074},{"c":3.37,"h":3.375,"l":3.355,"n":75,"o":3.355,"t":"2026-11-03T20:05:00Z","v":4296,"vw":3.364065},{"c":3.37,"h":3.375,"l":3.37,"n":41,"o":3.375,"t":"2026-11-03T20:10:00Z","v":2951,"vw":3.372818},{"c":3.38,"h":3.38,"l":3.355,"n":137,"o":3.36,"t":"2026-11-03T20:15:00Z","v":12162,"vw":3.369006},{"c":3.36,"h":3.375,"l":3.36,"n":91,"o":3.375,"t":"2026-11-03T20:20:00Z","v":7191,"vw":3.36246},{"c":3.36,"h":3.365,"l":3.36,"n":26,"o":3.36,"t":"2026-11-03T20:25:00Z","v":1927,"vw":3.36051},{"c":3.32,"h":3.365,"l":3.32,"n":176,"o":3.365,"t":"2026-11-03T20:30:00Z","v":16055,"vw":3.346617},{"c":3.335,"h":3.34,"l":3.305,"n":211,"o":3.32,"t":"2026-11-03T20:35:00Z","v":18278,"vw":3.321034},{"c":3.335,"h":3.34,"l":3.335,"n":85,"o":3.335,"t":"2026-11-03T20:40:00Z","v":3541,"vw":3.338182},{"c":3.33,"h":3.34,"l":3.33,"n":152,"o":3.34,"t":"2026-11-03T20:45:00Z","v":8885,"vw":3.332291},{"c":3.375,"h":3.39,"l":3.33,"n":374,"o":3.33,"t":"2026-11-03T20:50:00Z","v":56458,"vw":3.356769},{"c":3.4025,"h":3.41,"l":3.36,"n":1157,"o":3.375,"t":"2026-11-03T20:55:00Z","v":89798,"vw":3.389522},{"c":3.39,"h":3.39,"l":3.39,"n":20,"o":3.39,"t":"2026-11-03T21:00:00Z","v":199909,"vw":3.39},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-11-03T21:05:00Z","v":19997,"vw":3.4},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-11-03T21:25:00Z","v":439,"vw":3.41},{"c":3.63,"h":3.63,"l":3.55,"n":46,"o":3.59,"t":"2026-11-04T14:30:00Z","v":9398,"vw":3.597705},{"c":3.5201,"h":3.595,"l":3.5201,"n":7,"o":3.595,"t":"2026-11-04T14:35:00Z","v":931,"vw":3.53036},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-11-04T14:40:00Z","v":101,"vw":3.64},{"c":3.7,"h":3.705,"l":3.63,"n":96,"o":3.65,"t":"2026-11-04T14:45:00Z","v":13604,"vw":3.660031},{"c":3.74,"h":3.77,"l":3.67,"n":235,"o":3.7,"t":"2026-11-04T14:50:00Z","v":25469,"vw":3.703228},{"c":3.81,"h":3.81,"l":3.69,"n":158,"o":3.75,"t":"2026-11-04T14:55:00Z","v":21014,"vw":3.759294},{"c":3.77,"h":3.81,"l":3.755,"n":141,"o":3.81,"t":"2026-11-04T15:00:00Z","v":18582,"vw":3.774276},{"c":3.75,"h":3.785,"l":3.73,"n":200,"o":3.77,"t":"2026-11-04T15:05:00Z","v":25716,"vw":3.758822},{"c":3.66,"h":3.79,"l":3.65,"n":185,"o":3.76,"t":"2026-11-04T15:10:00Z","v":101406,"vw":3.752217},{"c":3.645,"h":3.69,"l":3.645,"n":60,"o":3.66,"t":"2026-11-04T15:15:00Z","v":7755,"vw":3.671901},{"c":3.635,"h":3.635,"l":3.63,"n":26,"o":3.63,"t":"2026-11-04T15:20:00Z","v":2348,"vw":3.632692},{"c":3.595,"h":3.635,"l":3.57,"n":20,"o":3.635,"t":"2026-11-04T15:25:00Z","v":1761,"vw":3.60542},{"c":3.615,"h":3.62,"l":3.55,"n":84,"o":3.59,"t":"2026-11-04T15:30:00Z","v":5948,"vw":3.58307},{"c":3.67,"h":3.68,"l":3.61,"n":128,"o":3.615,"t":"2026-11-04T15:35:00Z","v":15507,"vw":3.650683},{"c":3.68,"h":3.71,"l":3.68,"n":46,"o":3.68,"t":"2026-11-04T15:40:00Z","v":6569,"vw":3.687667},{"c":3.69,"h":3.69,"l":3.66,"n":82,"o":3.68,"t":"2026-11-04T15:45:00Z","v":6294,"vw":3.673326},{"c":3.67,"h":3.67,"l":3.66,"n":56,"o":3.67,"t":"2026-11-04T15:50:00Z","v":3118,"vw":3.667838},{"c":3.6,"h":3.65,"l":3.59,"n":82,"o":3.65,"t":"2026-11-04T15:55:00Z","v":10511,"vw":3.615834},{"c":3.6,"h":3.615,"l":3.59,"n":78,"o":3.59,"t":"2026-11-04T16:00:00Z","v":6272,"vw":3.601211},{"c":3.6,"h":3.6,"l":3.58,"n":29,"o":3.6,"t":"2026-11-04T16:05:00Z","v":1562,"vw":3.588182},{"c":3.61,"h":3.61,"l":3.59,"n":98,"o":3.6,"t":"2026-11-04T16:10:00Z","v":8543,"vw":3.59641},{"c":3.62,"h":3.63,"l":3.61,"n":69,"o":3.62,"t":"2026-11-04T16:15:00Z","v":6254,"vw":3.617535},{"c":3.6,"h":3.61,"l":3.59,"n":32,"o":3.61,"t":"2026-11-04T16:20:00Z","v":2281,"vw":3.6},{"c":3.575,"h":3.59,"l":3.55,"n":93,"o":3.59,"t":"2026-11-04T16:25:00Z","v":9946,"vw":3.566326},{"c":3.59,"h":3.595,"l":3.57,"n":55,"o":3.58,"t":"2026-11-04T16:30:00Z","v":3957,"vw":3.583636},{"c":3.595,"h":3.61,"l":3.59,"n":50,"o":3.59,"t":"2026-11-04T16:35:00Z","v":3368,"vw":3.595242},{"c":3.625,"h":3.625,"l":3.61,"n":100,"o":3.61,"t":"2026-11-04T16:40:00Z","v":5843,"vw":3.616454},{"c":3.65,"h":3.65,"l":3.63,"n":38,"o":3.63,"t":"2026-11-04T16:45:00Z","v":2562,"vw":3.635455},{"c":3.65,"h":3.65,"l":3.635,"n":127,"o":3.64,"t":"2026-11-04T16:50:00Z","v":8455,"vw":3.646214},{"c":3.62,"h":3.65,"l":3.62,"n":36,"o":3.64,"t":"2026-11-04T16:55:00Z","v":1980,"vw":3.631954},{"c":3.59,"h":3.63,"l":3.59,"n":58,"o":3.63,"t":"2026-11-04T17:00:00Z","v":5518,"vw":3.6023},{"c":3.6,"h":3.6,"l":3.58,"n":40,"o":3.58,"t":"2026-11-04T17:05:00Z","v":1310,"vw":3.593398},{"c":3.58,"h":3.6,"l":3.58,"n":40,"o":3.6,"t":"2026-11-04T17:10:00Z","v":2005,"vw":3.588},{"c":3.6,"h":3.6,"l":3.59,"n":73,"o":3.6,"t":"2026-11-04T17:15:00Z","v":4287,"vw":3.599497},{"c":3.62,"h":3.62,"l":3.6,"n":61,"o":3.6,"t":"2026-11-04T17:20:00Z","v":3791,"vw":3.611802},{"c":3.65,"h":3.65,"l":3.63,"n":67,"o":3.63,"t":"2026-11-04T17:25:00Z","v":9660,"vw":3.640889},{"c":3.69,"h":3.7,"l":3.67,"n":120,"o":3.67,"t":"2026-11-04T17:30:00Z","v":13133,"vw":3.683635},{"c":3.7,"h":3.71,"l":3.69,"n":115,"o":3.7,"t":"2026-11-04T17:35:00Z","v":12208,"vw":3.698791},{"c":3.76,"h":3.79,"l":3.67,"n":486,"o":3.7,"t":"2026-11-04T17:40:00Z","v":60515,"vw":3.712348},{"c":3.735,"h":3.745,"l":3.72,"n":67,"o":3.74,"t":"2026-11-04T17:45:00Z","v":16970,"vw":3.737162},{"c":3.72,"h":3.725,"l":3.7,"n":153,"o":3.72,"t":"2026-11-04T17:50:00Z","v":14859,"vw":3.709013},{"c":3.76,"h":3.7725,"l":3.7,"n":158,"o":3.72,"t":"2026-11-04T17:55:00Z","v":17686,"vw":3.732225},{"c":3.77,"h":3.78,"l":3.74,"n":143,"o":3.7522,"t":"2026-11-04T18:00:00Z","v":15269,"vw":3.75663},{"c":3.78,"h":3.805,"l":3.73,"n":360,"o":3.76,"t":"2026-11-04T18:05:00Z","v":54211,"vw":3.757463},{"c":3.78,"h":3.79,"l":3.765,"n":143,"o":3.765,"t":"2026-11-04T18:10:00Z","v":6859,"vw":3.774422},{"c":3.7722,"h":3.79,"l":3.7722,"n":42,"o":3.78,"t":"2026-11-04T18:15:00Z","v":1152,"vw":3.778647},{"c":3.75,"h":3.78,"l":3.75,"n":97,"o":3.77,"t":"2026-11-04T18:20:00Z","v":5855,"vw":3.768059},{"c":3.75,"h":3.78,"l":3.75,"n":104,"o":3.76,"t":"2026-11-04T18:25:00Z","v":6571,"vw":3.763727},{"c":3.76,"h":3.7626,"l":3.745,"n":128,"o":3.75,"t":"2026-11-04T18:30:00Z","v":12959,"vw":3.757168},{"c":3.765,"h":3.765,"l":3.75,"n":69,"o":3.75,"t":"2026-11-04T18:35:00Z","v":2849,"vw":3.759531},{"c":3.81,"h":3.82,"l":3.7686,"n":122,"o":3.7686,"t":"2026-11-04T18:40:00Z","v":8478,"vw":3.789585},{"c":3.81,"h":3.8425,"l":3.78,"n":392,"o":3.8,"t":"2026-11-04T18:45:00Z","v":54978,"vw":3.803693},{"c":3.745,"h":3.81,"l":3.72,"n":157,"o":3.81,"t":"2026-11-04T18:50:00Z","v":52083,"vw":3.800947},{"c":3.72,"h":3.805,"l":3.72,"n":158,"o":3.745,"t":"2026-11-04T18:55:00Z","v":32233,"vw":3.753428},{"c":3.72,"h":3.74,"l":3.72,"n":61,"o":3.73,"t":"2026-11-04T19:00:00Z","v":4943,"vw":3.72975},{"c":3.735,"h":3.74,"l":3.72,"n":66,"o":3.73,"t":"2026-11-04T19:05:00Z","v":4189,"vw":3.730648},{"c":3.695,"h":3.735,"l":3.695,"n":195,"o":3.735,"t":"2026-11-04T19:10:00Z","v":14791,"vw":3.71544},{"c":3.73,"h":3.745,"l":3.7,"n":154,"o":3.7,"t":"2026-11-04T19:15:00Z","v":16103,"vw":3.724477},{"c":3.725,"h":3.74,"l":3.725,"n":180,"o":3.735,"t":"2026-11-04T19:20:00Z","v":14805,"vw":3.729347},{"c":3.74,"h":3.745,"l":3.72,"n":112,"o":3.72,"t":"2026-11-04T19:25:00Z","v":9592,"vw":3.734472},{"c":3.72,"h":3.74,"l":3.71,"n":167,"o":3.735,"t":"2026-11-04T19:30:00Z","v":19249,"vw":3.722639},{"c":3.7,"h":3.72,"l":3.7,"n":79,"o":3.72,"t":"2026-11-04T19:35:00Z","v":5326,"vw":3.717123},{"c":3.715,"h":3.725,"l":3.715,"n":102,"o":3.72,"t":"2026-11-04T19:40:00Z","v":7771,"vw":3.719386},{"c":3.715,"h":3.72,"l":3.71,"n":172,"o":3.715,"t":"2026-11-04T19:45:00Z","v":12675,"vw":3.716286},{"c":3.6934,"h":3.72,"l":3.6934,"n":248,"o":3.715,"t":"2026-11-04T19:50:00Z","v":22598,"vw":3.702516},{"c":3.69,"h":3.7,"l":3.68,"n":115,"o":3.7,"t":"2026-11-04T19:55:00Z","v":19835,"vw":3.686145},{"c":3.7,"h":3.705,"l":3.69,"n":160,"o":3.7,"t":"2026-11-04T20:00:00Z","v":13924,"vw":3.697265},{"c":3.695,"h":3.71,"l":3.695,"n":88,"o":3.71,"t":"2026-11-04T20:05:00Z","v":5055,"vw":3.701478},{"c":3.68,"h":3.7,"l":3.68,"n":265,"o":3.695,"t":"2026-11-04T20:10:00Z","v":31310,"vw":3.692014},{"c":3.68,"h":3.69,"l":3.68,"n":83,"o":3.69,"t":"2026-11-04T20:15:00Z","v":8419,"vw":3.682616},{"c":3.65,"h":3.685,"l":3.65,"n":108,"o":3.685,"t":"2026-11-04T20:20:00Z","v":10671,"vw":3.671587},{"c":3.63,"h":3.65,"l":3.63,"n":153,"o":3.64,"t":"2026-11-04T20:25:00Z","v":11002,"vw":3.638633},{"c":3.645,"h":3.65,"l":3.63,"n":172,"o":3.63,"t":"2026-11-04T20:30:00Z","v":16942,"vw":3.642833},{"c":3.62,"h":3.645,"l":3.615,"n":136,"o":3.645,"t":"2026-11-04T20:35:00Z","v":12388,"vw":3.628387},{"c":3.63,"h":3.65,"l":3.6,"n":367,"o":3.61,"t":"2026-11-04T20:40:00Z","v":37122,"vw":3.625592},{"c":3.64,"h":3.65,"l":3.64,"n":99,"o":3.64,"t":"2026-11-04T20:45:00Z","v":5791,"vw":3.642169},{"c":3.65,"h":3.66,"l":3.64,"n":224,"o":3.64,"t":"2026-11-04T20:50:00Z","v":15727,"vw":3.644652},{"c":3.705,"h":3.71,"l":3.65,"n":888,"o":3.65,"t":"2026-11-04T20:55:00Z","v":81042,"vw":3.690752},{"c":3.7,"h":3.7,"l":3.7,"n":14,"o":3.7,"t":"2026-11-04T21:00:00Z","v":81851,"vw":3.7},{"c":3.55,"h":3.675,"l":3.54,"n":58,"o":3.64,"t":"2026-11-05T14:30:00Z","v":12522,"vw":3.646945},{"c":3.67,"h":3.67,"l":3.555,"n":8,"o":3.63,"t":"2026-11-05T14:35:00Z","v":1990,"vw":3.631842},{"c":3.48,"h":3.6,"l":3.48,"n":120,"o":3.58,"t":"2026-11-05T14:40:00Z","v":12689,"vw":3.529477},{"c":3.39,"h":3.48,"l":3.39,"n":26,"o":3.45,"t":"2026-11-05T14:45:00Z","v":7764,"vw":3.425073},{"c":3.35,"h":3.41,"l":3.33,"n":65,"o":3.41,"t":"2026-11-05T14:50:00Z","v":6418,"vw":3.385835},{"c":3.42,"h":3.42,"l":3.34,"n":54,"o":3.35,"t":"2026-11-05T14:55:00Z","v":6461,"vw":3.391344},{"c":3.41,"h":3.43,"l":3.39,"n":36,"o":3.39,"t":"2026-11-05T15:00:00Z","v":3258,"vw":3.410398},{"c":3.37,"h":3.42,"l":3.37,"n":92,"o":3.4,"t":"2026-11-05T15:05:00Z","v":10650,"vw":3.398599},{"c":3.36,"h":3.38,"l":3.35,"n":89,"o":3.355,"t":"2026-11-05T15:10:00Z","v":16120,"vw":3.373455},{"c":3.32,"h":3.355,"l":3.3,"n":87,"o":3.35,"t":"2026-11-05T15:15:00Z","v":7802,"vw":3.337191},{"c":3.28,"h":3.3,"l":3.28,"n":35,"o":3.3,"t":"2026-11-05T15:20:00Z","v":4016,"vw":3.291492},{"c":3.255,"h":3.29,"l":3.25,"n":79,"o":3.29,"t":"2026-11-05T15:25:00Z","v":7935,"vw":3.267957},{"c":3.26,"h":3.26,"l":3.24,"n":55,"o":3.255,"t":"2026-11-05T15:30:00Z","v":3663,"vw":3.24746},{"c":3.19,"h":3.25,"l":3.19,"n":28,"o":3.25,"t":"2026-11-05T15:35:00Z","v":2398,"vw":3.230871},{"c":3.19,"h":3.22,"l":3.19,"n":74,"o":3.19,"t":"2026-11-05T15:40:00Z","v":9661,"vw":3.213562},{"c":3.13,"h":3.19,"l":3.13,"n":76,"o":3.19,"t":"2026-11-05T15:45:00Z","v":3772,"vw":3.153461},{"c":3.09,"h":3.15,"l":3.09,"n":138,"o":3.135,"t":"2026-11-05T15:50:00Z","v":26258,"vw":3.123169},{"c":3.115,"h":3.16,"l":3.105,"n":184,"o":3.105,"t":"2026-11-05T15:55:00Z","v":42795,"vw":3.122655},{"c":3.081,"h":3.115,"l":3.08,"n":83,"o":3.115,"t":"2026-11-05T16:00:00Z","v":6309,"vw":3.095786},{"c":3.095,"h":3.1,"l":3.08,"n":116,"o":3.08,"t":"2026-11-05T16:05:00Z","v":13431,"vw":3.09304},{"c":3.11,"h":3.11,"l":3.095,"n":88,"o":3.095,"t":"2026-11-05T16:10:00Z","v":5777,"vw":3.10506},{"c":3.09,"h":3.11,"l":3.08,"n":96,"o":3.1,"t":"2026-11-05T16:15:00Z","v":15220,"vw":3.094458},{"c":3.125,"h":3.125,"l":3.08,"n":70,"o":3.08,"t":"2026-11-05T16:20:00Z","v":9668,"vw":3.098661},{"c":3.11,"h":3.125,"l":3.08,"n":80,"o":3.125,"t":"2026-11-05T16:25:00Z","v":7452,"vw":3.109621},{"c":3.085,"h":3.12,"l":3.085,"n":70,"o":3.11,"t":"2026-11-05T16:30:00Z","v":8442,"vw":3.102544},{"c":3.1098,"h":3.1098,"l":3.085,"n":55,"o":3.085,"t":"2026-11-05T16:35:00Z","v":4081,"vw":3.098786},{"c":3.07,"h":3.09,"l":3.07,"n":60,"o":3.09,"t":"2026-11-05T16:40:00Z","v":2217,"vw":3.076938},{"c":3.07,"h":3.085,"l":3.07,"n":63,"o":3.085,"t":"2026-11-05T16:45:00Z","v":3230,"vw":3.076297},{"c":3.05,"h":3.06,"l":3.05,"n":73,"o":3.06,"t":"2026-11-05T16:50:00Z","v":4958,"vw":3.058798},{"c":3.09,"h":3.09,"l":3.06,"n":87,"o":3.065,"t":"2026-11-05T16:55:00Z","v":6671,"vw":3.07563},{"c":3.025,"h":3.08,"l":3.025,"n":98,"o":3.08,"t":"2026-11-05T17:00:00Z","v":7108,"vw":3.054075},{"c":3.04,"h":3.04,"l":3.01,"n":77,"o":3.01,"t":"2026-11-05T17:05:00Z","v":7855,"vw":3.033031},{"c":3.0325,"h":3.045,"l":3.03,"n":85,"o":3.045,"t":"2026-11-05T17:10:00Z","v":7246,"vw":3.036897},{"c":3.03,"h":3.045,"l":3.02,"n":83,"o":3.045,"t":"2026-11-05T17:15:00Z","v":4468,"vw":3.028955},{"c":3.01,"h":3.03,"l":3,"n":91,"o":3.03,"t":"2026-11-05T17:20:00Z","v":5519,"vw":3.01313},{"c":3.03,"h":3.0399,"l":3,"n":80,"o":3.01,"t":"2026-11-05T17:25:00Z","v":7418,"vw":3.013689},{"c":3.025,"h":3.025,"l":3.01,"n":63,"o":3.02,"t":"2026-11-05T17:30:00Z","v":4678,"vw":3.018798},{"c":3.02,"h":3.02,"l":3.02,"n":34,"o":3.02,"t":"2026-11-05T17:35:00Z","v":1461,"vw":3.02},{"c":3.05,"h":3.05,"l":3.01,"n":119,"o":3.02,"t":"2026-11-05T17:40:00Z","v":9324,"vw":3.03072},{"c":3.06,"h":3.06,"l":3.045,"n":85,"o":3.05,"t":"2026-11-05T17:45:00Z","v":5195,"vw":3.051555},{"c":3.03,"h":3.0595,"l":3.03,"n":64,"o":3.05,"t":"2026-11-05T17:50:00Z","v":4961,"vw":3.039446},{"c":3.02,"h":3.03,"l":3.02,"n":85,"o":3.03,"t":"2026-11-05T17:55:00Z","v":4282,"vw":3.028188},{"c":3.02,"h":3.03,"l":3.01,"n":88,"o":3.03,"t":"2026-11-05T18:00:00Z","v":4963,"vw":3.020603},{"c":3.045,"h":3.05,"l":3.02,"n":182,"o":3.02,"t":"2026-11-05T18:05:00Z","v":16246,"vw":3.03749},{"c":3.04,"h":3.05,"l":3.04,"n":111,"o":3.04,"t":"2026-11-05T18:10:00Z","v":13272,"vw":3.044728},{"c":3.04,"h":3.04,"l":3.035,"n":104,"o":3.04,"t":"2026-11-05T18:15:00Z","v":8621,"vw":3.039368},{"c":3.02,"h":3.03,"l":3.02,"n":67,"o":3.03,"t":"2026-11-05T18:20:00Z","v":4326,"vw":3.027816},{"c":3.035,"h":3.045,"l":3.025,"n":103,"o":3.025,"t":"2026-11-05T18:25:00Z","v":7401,"vw":3.035049},{"c":3.02,"h":3.03,"l":3.02,"n":85,"o":3.03,"t":"2026-11-05T18:30:00Z","v":11475,"vw":3.027938},{"c":3.03,"h":3.03,"l":3.015,"n":114,"o":3.02,"t":"2026-11-05T18:35:00Z","v":11845,"vw":3.018355},{"c":3.04,"h":3.04,"l":3.005,"n":112,"o":3.025,"t":"2026-11-05T18:40:00Z","v":10174,"vw":3.024422},{"c":3.03,"h":3.035,"l":3.025,"n":50,"o":3.035,"t":"2026-11-05T18:45:00Z","v":4744,"vw":3.031005},{"c":3.03,"h":3.0377,"l":3.015,"n":71,"o":3.025,"t":"2026-11-05T18:50:00Z","v":9449,"vw":3.027353},{"c":3.02,"h":3.04,"l":3.02,"n":43,"o":3.03,"t":"2026-11-05T18:55:00Z","v":1857,"vw":3.028451},{"c":3.075,"h":3.09,"l":3.03,"n":197,"o":3.03,"t":"2026-11-05T19:00:00Z","v":35537,"vw":3.062664},{"c":3.08,"h":3.085,"l":3.06,"n":110,"o":3.07,"t":"2026-11-05T19:05:00Z","v":13214,"vw":3.072878},{"c":3.095,"h":3.1,"l":3.08,"n":78,"o":3.08,"t":"2026-11-05T19:10:00Z","v":7848,"vw":3.085782},{"c":3.095,"h":3.11,"l":3.095,"n":95,"o":3.1,"t":"2026-11-05T19:15:00Z","v":7672,"vw":3.097541},{"c":3.075,"h":3.1,"l":3.075,"n":101,"o":3.095,"t":"2026-11-05T19:20:00Z","v":7418,"vw":3.085049},{"c":3.07,"h":3.075,"l":3.06,"n":42,"o":3.07,"t":"2026-11-05T19:25:00Z","v":1780,"vw":3.07},{"c":3.0887,"h":3.0887,"l":3.06,"n":91,"o":3.075,"t":"2026-11-05T19:30:00Z","v":5306,"vw":3.079942},{"c":3.08,"h":3.08,"l":3.08,"n":90,"o":3.08,"t":"2026-11-05T19:35:00Z","v":6499,"vw":3.08},{"c":3.15,"h":3.15,"l":3.08,"n":196,"o":3.08,"t":"2026-11-05T19:40:00Z","v":28091,"vw":3.10887},{"c":3.14,"h":3.17,"l":3.14,"n":147,"o":3.14,"t":"2026-11-05T19:45:00Z","v":17864,"vw":3.156844},{"c":3.11,"h":3.14,"l":3.11,"n":95,"o":3.14,"t":"2026-11-05T19:50:00Z","v":8550,"vw":3.119024},{"c":3.12,"h":3.125,"l":3.08,"n":122,"o":3.1,"t":"2026-11-05T19:55:00Z","v":12641,"vw":3.099187},{"c":3.14,"h":3.15,"l":3.115,"n":70,"o":3.115,"t":"2026-11-05T20:00:00Z","v":8855,"vw":3.134087},{"c":3.14,"h":3.15,"l":3.14,"n":110,"o":3.145,"t":"2026-11-05T20:05:00Z","v":6990,"vw":3.141154},{"c":3.14,"h":3.14,"l":3.125,"n":86,"o":3.14,"t":"2026-11-05T20:10:00Z","v":9326,"vw":3.132419},{"c":3.15,"h":3.15,"l":3.14,"n":100,"o":3.14,"t":"2026-11-05T20:15:00Z","v":6004,"vw":3.147212},{"c":3.14,"h":3.16,"l":3.14,"n":221,"o":3.15,"t":"2026-11-05T20:20:00Z","v":26991,"vw":3.15263},{"c":3.14,"h":3.145,"l":3.11,"n":215,"o":3.14,"t":"2026-11-05T20:25:00Z","v":27491,"vw":3.13198},{"c":3.12,"h":3.15,"l":3.12,"n":177,"o":3.131787,"t":"2026-11-05T20:30:00Z","v":17035,"vw":3.137461},{"c":3.08,"h":3.11,"l":3.08,"n":223,"o":3.11,"t":"2026-11-05T20:35:00Z","v":18685,"vw":3.089819},{"c":3.1,"h":3.12,"l":3.07,"n":164,"o":3.08,"t":"2026-11-05T20:40:00Z","v":13763,"vw":3.095905},{"c":3.12,"h":3.15,"l":3.12,"n":271,"o":3.12,"t":"2026-11-05T20:45:00Z","v":30841,"vw":3.131588},{"c":3.225,"h":3.24,"l":3.11,"n":454,"o":3.12,"t":"2026-11-05T20:50:00Z","v":49866,"vw":3.183951},{"c":3.195,"h":3.24,"l":3.19,"n":1380,"o":3.228,"t":"2026-11-05T20:55:00Z","v":160629,"vw":3.216534},{"c":3.21,"h":3.21,"l":3.21,"n":8,"o":3.21,"t":"2026-11-05T21:00:00Z","v":80458,"vw":3.21},{"c":3.5,"h":3.5,"l":3.5,"n":11,"o":3.5,"t":"2026-11-06T00:10:00Z","v":295,"vw":3.5},{"c":3.5,"h":3.5,"l":3.38,"n":4,"o":3.38,"t":"2026-11-06T00:40:00Z","v":1600,"vw":3.44},{"c":3.46,"h":3.5,"l":3.46,"n":3,"o":3.5,"t":"2026-11-06T12:00:00Z","v":1000,"vw":3.496},{"c":3.28,"h":3.28,"l":3.24,"n":3,"o":3.24,"t":"2026-11-06T14:30:00Z","v":4915,"vw":3.241628},{"c":3.27,"h":3.27,"l":3.23,"n":17,"o":3.23,"t":"2026-11-06T14:35:00Z","v":1170,"vw":3.260266},{"c":3.225,"h":3.235,"l":3.225,"n":26,"o":3.235,"t":"2026-11-06T14:40:00Z","v":1916,"vw":3.225755},{"c":3.225,"h":3.225,"l":3.225,"n":2,"o":3.225,"t":"2026-11-06T14:45:00Z","v":101,"vw":3.225},{"c":3.2,"h":3.24,"l":3.2,"n":37,"o":3.225,"t":"2026-11-06T14:50:00Z","v":2457,"vw":3.231342},{"c":3.205,"h":3.2201,"l":3.205,"n":8,"o":3.2201,"t":"2026-11-06T14:55:00Z","v":486,"vw":3.21528},{"c":3.14,"h":3.22,"l":3.14,"n":119,"o":3.205,"t":"2026-11-06T15:00:00Z","v":20946,"vw":3.184992},{"c":3.13,"h":3.14,"l":3.125,"n":23,"o":3.14,"t":"2026-11-06T15:05:00Z","v":1490,"vw":3.130902},{"c":3.18,"h":3.18,"l":3.14,"n":91,"o":3.14,"t":"2026-11-06T15:10:00Z","v":4337,"vw":3.153333},{"c":3.17,"h":3.17,"l":3.15,"n":36,"o":3.15,"t":"2026-11-06T15:20:00Z","v":1660,"vw":3.1575},{"c":3.14,"h":3.17,"l":3.12,"n":76,"o":3.16,"t":"2026-11-06T15:25:00Z","v":5097,"vw":3.150309},{"c":3.07,"h":3.11,"l":3.07,"n":45,"o":3.11,"t":"2026-11-06T15:30:00Z","v":6496,"vw":3.096039},{"c":3.07,"h":3.07,"l":3.06,"n":34,"o":3.06,"t":"2026-11-06T15:35:00Z","v":3178,"vw":3.064251},{"c":3.04,"h":3.08,"l":3.04,"n":77,"o":3.08,"t":"2026-11-06T15:40:00Z","v":14598,"vw":3.066118},{"c":3.06,"h":3.06,"l":3.02,"n":75,"o":3.03,"t":"2026-11-06T15:45:00Z","v":19486,"vw":3.046304},{"c":3.08,"h":3.08,"l":3.06,"n":151,"o":3.06,"t":"2026-11-06T15:50:00Z","v":25456,"vw":3.073681},{"c":3.07,"h":3.0778,"l":3.07,"n":10,"o":3.07,"t":"2026-11-06T15:55:00Z","v":1241,"vw":3.073343},{"c":3.05,"h":3.06,"l":3.05,"n":24,"o":3.05,"t":"2026-11-06T16:00:00Z","v":1681,"vw":3.05138},{"c":3.095,"h":3.095,"l":3.05,"n":96,"o":3.05,"t":"2026-11-06T16:05:00Z","v":24560,"vw":3.072131},{"c":3.05,"h":3.11,"l":3.04,"n":366,"o":3.095,"t":"2026-11-06T16:10:00Z","v":45194,"vw":3.088072},{"c":3.0475,"h":3.05,"l":3.04,"n":19,"o":3.05,"t":"2026-11-06T16:15:00Z","v":1353,"vw":3.045597},{"c":3.07,"h":3.07,"l":3.03,"n":141,"o":3.03,"t":"2026-11-06T16:20:00Z","v":11458,"vw":3.053312},{"c":3.13,"h":3.13,"l":3.08,"n":74,"o":3.08,"t":"2026-11-06T16:25:00Z","v":57102,"vw":3.114428},{"c":3.09,"h":3.13,"l":3.09,"n":32,"o":3.13,"t":"2026-11-06T16:30:00Z","v":4149,"vw":3.113082},{"c":3.07,"h":3.08,"l":3.07,"n":18,"o":3.07,"t":"2026-11-06T16:35:00Z","v":1026,"vw":3.071111},{"c":3.07,"h":3.07,"l":3.07,"n":16,"o":3.07,"t":"2026-11-06T16:40:00Z","v":1213,"vw":3.07},{"c":3.07,"h":3.08,"l":3.07,"n":24,"o":3.07,"t":"2026-11-06T16:45:00Z","v":1756,"vw":3.072857},{"c":3.1,"h":3.1,"l":3.07,"n":97,"o":3.08,"t":"2026-11-06T16:50:00Z","v":38112,"vw":3.097242},{"c":3.115,"h":3.115,"l":3.105,"n":31,"o":3.11,"t":"2026-11-06T16:55:00Z","v":2145,"vw":3.110175},{"c":3.08,"h":3.1,"l":3.08,"n":41,"o":3.1,"t":"2026-11-06T17:00:00Z","v":1814,"vw":3.095571},{"c":3.1,"h":3.1,"l":3.075,"n":45,"o":3.075,"t":"2026-11-06T17:05:00Z","v":4933,"vw":3.084507},{"c":3.1,"h":3.1125,"l":3.095,"n":53,"o":3.1,"t":"2026-11-06T17:10:00Z","v":3158,"vw":3.100106},{"c":3.13,"h":3.13,"l":3.11,"n":43,"o":3.12,"t":"2026-11-06T17:15:00Z","v":2690,"vw":3.115101},{"c":3.12,"h":3.13,"l":3.12,"n":18,"o":3.12,"t":"2026-11-06T17:20:00Z","v":2011,"vw":3.120639},{"c":3.09,"h":3.12,"l":3.09,"n":137,"o":3.12,"t":"2026-11-06T17:25:00Z","v":41289,"vw":3.103943},{"c":3.07,"h":3.08,"l":3.07,"n":16,"o":3.08,"t":"2026-11-06T17:30:00Z","v":1846,"vw":3.079437},{"c":3.06,"h":3.08,"l":3.06,"n":32,"o":3.07,"t":"2026-11-06T17:35:00Z","v":3780,"vw":3.072333},{"c":3.06,"h":3.08,"l":3.06,"n":19,"o":3.06,"t":"2026-11-06T17:40:00Z","v":843,"vw":3.065882},{"c":3.06,"h":3.06,"l":3.06,"n":33,"o":3.06,"t":"2026-11-06T17:45:00Z","v":1216,"vw":3.06},{"c":3.13,"h":3.13,"l":3.06,"n":130,"o":3.06,"t":"2026-11-06T17:50:00Z","v":14847,"vw":3.104744},{"c":3.13,"h":3.13,"l":3.115,"n":68,"o":3.13,"t":"2026-11-06T17:55:00Z","v":5303,"vw":3.12226},{"c":3.13,"h":3.15,"l":3.13,"n":42,"o":3.13,"t":"2026-11-06T18:00:00Z","v":3275,"vw":3.134286},{"c":3.12,"h":3.12,"l":3.12,"n":20,"o":3.12,"t":"2026-11-06T18:05:00Z","v":922,"vw":3.12},{"c":3.12,"h":3.13,"l":3.11,"n":42,"o":3.12,"t":"2026-11-06T18:10:00Z","v":4733,"vw":3.118031},{"c":3.12,"h":3.135,"l":3.12,"n":73,"o":3.12,"t":"2026-11-06T18:15:00Z","v":22689,"vw":3.131308},{"c":3.1,"h":3.1175,"l":3.1,"n":33,"o":3.11,"t":"2026-11-06T18:20:00Z","v":1976,"vw":3.107335},{"c":3.1,"h":3.1,"l":3.1,"n":20,"o":3.1,"t":"2026-11-06T18:25:00Z","v":1044,"vw":3.1},{"c":3.13,"h":3.13,"l":3.1,"n":81,"o":3.1,"t":"2026-11-06T18:30:00Z","v":10041,"vw":3.118981},{"c":3.11,"h":3.12,"l":3.11,"n":40,"o":3.12,"t":"2026-11-06T18:35:00Z","v":1651,"vw":3.113449},{"c":3.105,"h":3.11,"l":3.1,"n":38,"o":3.1,"t":"2026-11-06T18:40:00Z","v":2901,"vw":3.108376},{"c":3.115,"h":3.12,"l":3.11,"n":91,"o":3.115,"t":"2026-11-06T18:45:00Z","v":9628,"vw":3.112915},{"c":3.13,"h":3.13,"l":3.105,"n":71,"o":3.115,"t":"2026-11-06T18:50:00Z","v":6867,"vw":3.114099},{"c":3.13,"h":3.13,"l":3.13,"n":18,"o":3.13,"t":"2026-11-06T18:55:00Z","v":3061,"vw":3.13},{"c":3.13,"h":3.13,"l":3.115,"n":35,"o":3.13,"t":"2026-11-06T19:00:00Z","v":2200,"vw":3.122833},{"c":3.12,"h":3.13,"l":3.12,"n":28,"o":3.12,"t":"2026-11-06T19:05:00Z","v":1295,"vw":3.121899},{"c":3.13,"h":3.13,"l":3.11,"n":183,"o":3.12,"t":"2026-11-06T19:10:00Z","v":28057,"vw":3.116338},{"c":3.13,"h":3.13,"l":3.13,"n":7,"o":3.13,"t":"2026-11-06T19:15:00Z","v":1087,"vw":3.13},{"c":3.2,"h":3.26,"l":3.13,"n":461,"o":3.13,"t":"2026-11-06T19:20:00Z","v":93711,"vw":3.197463},{"c":3.195,"h":3.2,"l":3.19,"n":86,"o":3.19,"t":"2026-11-06T19:25:00Z","v":6349,"vw":3.193754},{"c":3.2,"h":3.2,"l":3.195,"n":109,"o":3.195,"t":"2026-11-06T19:30:00Z","v":7435,"vw":3.197769},{"c":3.25,"h":3.28,"l":3.195,"n":755,"o":3.21,"t":"2026-11-06T19:35:00Z","v":93889,"vw":3.251031},{"c":3.225,"h":3.245,"l":3.225,"n":111,"o":3.245,"t":"2026-11-06T19:40:00Z","v":10134,"vw":3.235},{"c":3.23,"h":3.235,"l":3.225,"n":106,"o":3.225,"t":"2026-11-06T19:45:00Z","v":11311,"vw":3.230277},{"c":3.23,"h":3.2399,"l":3.23,"n":11,"o":3.2399,"t":"2026-11-06T19:50:00Z","v":1925,"vw":3.237729},{"c":3.22,"h":3.23,"l":3.22,"n":10,"o":3.22,"t":"2026-11-06T19:55:00Z","v":546,"vw":3.223939},{"c":3.19,"h":3.23,"l":3.19,"n":117,"o":3.22,"t":"2026-11-06T20:00:00Z","v":12027,"vw":3.207083},{"c":3.185,"h":3.19,"l":3.18,"n":86,"o":3.19,"t":"2026-11-06T20:05:00Z","v":9371,"vw":3.186679},{"c":3.16,"h":3.185,"l":3.16,"n":101,"o":3.185,"t":"2026-11-06T20:10:00Z","v":14578,"vw":3.163304},{"c":3.14,"h":3.16,"l":3.14,"n":90,"o":3.16,"t":"2026-11-06T20:15:00Z","v":8980,"vw":3.150253},{"c":3.155,"h":3.16,"l":3.14,"n":99,"o":3.14,"t":"2026-11-06T20:20:00Z","v":12992,"vw":3.1545},{"c":3.165,"h":3.165,"l":3.155,"n":71,"o":3.155,"t":"2026-11-06T20:25:00Z","v":5519,"vw":3.159373},{"c":3.165,"h":3.17,"l":3.16,"n":59,"o":3.17,"t":"2026-11-06T20:30:00Z","v":3588,"vw":3.165588},{"c":3.145,"h":3.165,"l":3.145,"n":106,"o":3.165,"t":"2026-11-06T20:35:00Z","v":6631,"vw":3.15296},{"c":3.16,"h":3.17,"l":3.135,"n":277,"o":3.14,"t":"2026-11-06T20:40:00Z","v":36232,"vw":3.157159},{"c":3.145,"h":3.15,"l":3.14,"n":139,"o":3.15,"t":"2026-11-06T20:45:00Z","v":10836,"vw":3.14633},{"c":3.27,"h":3.28,"l":3.145,"n":447,"o":3.15,"t":"2026-11-06T20:50:00Z","v":71554,"vw":3.208617},{"c":3.215,"h":3.27,"l":3.19,"n":1042,"o":3.27,"t":"2026-11-06T20:55:00Z","v":126161,"vw":3.228706},{"c":3.23,"h":3.23,"l":3.23,"n":2,"o":3.23,"t":"2026-11-06T21:00:00Z","v":77037,"vw":3.23}],"history":[{"c":27.39,"h":28.98,"l":25.5,"n":10259,"o":26,"t":"2024-11-05T05:00:00Z","v":544671,"vw":27.250648},{"c":26.57,"h":29.4599,"l":25.59,"n":6536,"o":27.65,"t":"2024-11-06T05:00:00Z","v":302951,"vw":26.696562},{"c":27.02,"h":27.5899,"l":26.09,"n":3309,"o":26.09,"t":"2024-11-07T05:00:00Z","v":119377,"vw":27.01472},{"c":26.18,"h":29.3,"l":25.18,"n":4573,"o":27.43,"t":"2024-11-08T05:00:00Z","v":153205,"vw":26.399546},{"c":26.8,"h":27.87,"l":25.82,"n":3908,"o":26.42,"t":"2024-11-11T05:00:00Z","v":220998,"vw":26.731661},{"c":26.38,"h":26.76,"l":25.8,"n":4061,"o":26.76,"t":"2024-11-12T05:00:00Z","v":184577,"vw":26.146444},{"c":25.91,"h":26.9,"l":25.8,"n":5322,"o":26.29,"t":"2024-11-13T05:00:00Z","v":170597,"vw":26.135289},{"c":25.94,"h":26.44,"l":25.66,"n":4562,"o":26.1,"t":"2024-11-14T05:00:00Z","v":162825,"vw":26.0143},{"c":25.46,"h":26.115,"l":25.24,"n":4873,"o":25.99,"t":"2024-11-15T05:00:00Z","v":218355,"vw":25.844381},{"c":23.77,"h":26.7,"l":23.67,"n":4280,"o":25.42,"t":"2024-11-18T05:00:00Z","v":273556,"vw":24.220797},{"c":22.74,"h":24,"l":22.74,"n":4532,"o":23.55,"t":"2024-11-19T05:00:00Z","v":335098,"vw":23.351161},{"c":18.01,"h":23.36,"l":17.8101,"n":6357,"o":22.45,"t":"2024-11-20T05:00:00Z","v":455712,"vw":19.135513},{"c":17.8,"h":20,"l":17.0885,"n":5445,"o":17.26,"t":"2024-11-21T05:00:00Z","v":292679,"vw":18.412475},{"c":18.19,"h":18.415,"l":17.47,"n":4012,"o":17.47,"t":"2024-11-22T05:00:00Z","v":219540,"vw":17.89503},{"c":18.69,"h":19.12,"l":18.11,"n":4082,"o":18.19,"t":"2024-11-25T05:00:00Z","v":180058,"vw":18.552506},{"c":18.96,"h":20.625,"l":18,"n":4165,"o":18.66,"t":"2024-11-26T05:00:00Z","v":224837,"vw":19.063771},{"c":21.26,"h":21.64,"l":18.44,"n":3671,"o":18.85,"t":"2024-11-27T05:00:00Z","v":176915,"vw":20.66597},{"c":21.87,"h":22.4,"l":21.1248,"n":2819,"o":21.26,"t":"2024-11-29T05:00:00Z","v":98049,"vw":21.915944},{"c":21.63,"h":23.79,"l":21.63,"n":3883,"o":21.7,"t":"2024-12-02T05:00:00Z","v":156061,"vw":22.28183},{"c":21.99,"h":22.35,"l":21.41,"n":4820,"o":21.41,"t":"2024-12-03T05:00:00Z","v":220599,"vw":21.964184},{"c":22.82,"h":23.21,"l":20.92,"n":4102,"o":21.7,"t":"2024-12-04T05:00:00Z","v":213485,"vw":22.27788},{"c":22,"h":23.515,"l":21.79,"n":4182,"o":22.83,"t":"2024-12-05T05:00:00Z","v":166677,"vw":22.36983},{"c":23.84,"h":24.28,"l":22,"n":5512,"o":22,"t":"2024-12-06T05:00:00Z","v":283317,"vw":23.321958},{"c":22.2,"h":24.975,"l":22.05,"n":6600,"o":24.37,"t":"2024-12-09T05:00:00Z","v":306763,"vw":22.806832},{"c":21.14,"h":22.84,"l":20.23,"n":6124,"o":22.01,"t":"2024-12-10T05:00:00Z","v":295803,"vw":21.257961},{"c":21.52,"h":22.35,"l":21.02,"n":3367,"o":21.02,"t":"2024-12-11T05:00:00Z","v":176722,"vw":21.483327},{"c":20.41,"h":22.37,"l":19.38,"n":5323,"o":21.21,"t":"2024-12-12T05:00:00Z","v":269897,"vw":20.59217},{"c":20.25,"h":21.13,"l":19.7727,"n":5255,"o":20.45,"t":"2024-12-13T05:00:00Z","v":285530,"vw":20.35236},{"c":19.01,"h":20.94,"l":18.06,"n":6397,"o":19.81,"t":"2024-12-16T05:00:00Z","v":598692,"vw":19.412176},{"c":19.63,"h":20,"l":17.79,"n":8335,"o":18.53,"t":"2024-12-17T05:00:00Z","v":521543,"vw":19.297582},{"c":16.11,"h":19.765,"l":15.92,"n":7400,"o":19.61,"t":"2024-12-18T05:00:00Z","v":490731,"vw":17.006765},{"c":16.61,"h":17.86,"l":14.97,"n":7148,"o":16.24,"t":"2024-12-19T05:00:00Z","v":477713,"vw":16.196155},{"c":16.21,"h":17.055,"l":15.51,"n":9830,"o":16.64,"t":"2024-12-20T05:00:00Z","v":3884049,"vw":16.209477},{"c":17.93,"h":18.2,"l":15.905,"n":5807,"o":16.07,"t":"2024-12-23T05:00:00Z","v":229791,"vw":17.601385},{"c":19.4,"h":19.61,"l":17.7727,"n":3340,"o":18.22,"t":"2024-12-24T05:00:00Z","v":162844,"vw":19.018514},{"c":19.445,"h":19.826,"l":18.15,"n":3129,"o":19.2,"t":"2024-12-26T05:00:00Z","v":137335,"vw":19.448274},{"c":19.19,"h":20.168,"l":18.8,"n":3893,"o":19.7,"t":"2024-12-27T05:00:00Z","v":161499,"vw":19.10949},{"c":17.12,"h":18.74,"l":16.825,"n":3366,"o":18.7,"t":"2024-12-30T05:00:00Z","v":232507,"vw":17.475261},{"c":16.44,"h":17.975,"l":15.6731,"n":3932,"o":17.34,"t":"2024-12-31T05:00:00Z","v":286303,"vw":16.486085},{"c":16.3,"h":17.1157,"l":15.72,"n":3265,"o":16.46,"t":"2025-01-02T05:00:00Z","v":171598,"vw":16.303841},{"c":18.35,"h":18.72,"l":16.045,"n":3781,"o":16.29,"t":"2025-01-03T05:00:00Z","v":271449,"vw":18.052189},{"c":16.98,"h":18.9499,"l":16.63,"n":5850,"o":18.53,"t":"2025-01-06T05:00:00Z","v":250217,"vw":17.248903},{"c":16.17,"h":17.32,"l":16,"n":3566,"o":16.86,"t":"2025-01-07T05:00:00Z","v":152628,"vw":16.350985},{"c":16.19,"h":16.24,"l":15.6,"n":2710,"o":16.11,"t":"2025-01-08T05:00:00Z","v":122641,"vw":16.026797},{"c":13.7,"h":15.795,"l":13.42,"n":4623,"o":15.78,"t":"2025-01-10T05:00:00Z","v":559573,"vw":14.045789},{"c":11.43,"h":13.37,"l":11.33,"n":3370,"o":13.35,"t":"2025-01-13T05:00:00Z","v":204691,"vw":11.690472},{"c":11.21,"h":11.8,"l":10.36,"n":3885,"o":11.46,"t":"2025-01-14T05:00:00Z","v":398811,"vw":10.907594},{"c":12,"h":12.01,"l":11.125,"n":3229,"o":11.44,"t":"2025-01-15T05:00:00Z","v":186482,"vw":11.779792},{"c":10.88,"h":12.06,"l":10.7601,"n":4795,"o":12.05,"t":"2025-01-16T05:00:00Z","v":300591,"vw":11.078051},{"c":11,"h":11.325,"l":10.41,"n":2953,"o":10.91,"t":"2025-01-17T05:00:00Z","v":158666,"vw":10.870065},{"c":10.81,"h":11.255,"l":10.5,"n":4103,"o":11.01,"t":"2025-01-21T05:00:00Z","v":312220,"vw":10.796798},{"c":10.77,"h":11.34,"l":10.52,"n":4325,"o":10.74,"t":"2025-01-22T05:00:00Z","v":415868,"vw":10.95089},{"c":10.77,"h":11.15,"l":10.38,"n":3445,"o":10.8,"t":"2025-01-23T05:00:00Z","v":176903,"vw":10.716064},{"c":10.39,"h":10.935,"l":10.24,"n":4088,"o":10.7,"t":"2025-01-24T05:00:00Z","v":206453,"vw":10.450045},{"c":9.92,"h":10.365,"l":9.61,"n":2844,"o":10.24,"t":"2025-01-27T05:00:00Z","v":345054,"vw":9.951404},{"c":9.85,"h":9.87,"l":9.2901,"n":3344,"o":9.74,"t":"2025-01-28T05:00:00Z","v":156089,"vw":9.638671},{"c":10.25,"h":10.28,"l":9.5,"n":3404,"o":9.73,"t":"2025-01-29T05:00:00Z","v":148206,"vw":10.043171},{"c":11,"h":11.45,"l":10.49,"n":3438,"o":10.63,"t":"2025-01-30T05:00:00Z","v":190156,"vw":11.045176},{"c":10.77,"h":11.795,"l":10.31,"n":4378,"o":10.99,"t":"2025-01-31T05:00:00Z","v":272571,"vw":10.868862},{"c":9.93,"h":10.65,"l":9.63,"n":2577,"o":10.42,"t":"2025-02-03T05:00:00Z","v":167627,"vw":9.862162},{"c":8.87,"h":9.84,"l":8.36,"n":5466,"o":9.84,"t":"2025-02-04T05:00:00Z","v":446664,"vw":8.967301},{"c":9.02,"h":9.18,"l":8.5501,"n":3568,"o":8.86,"t":"2025-02-05T05:00:00Z","v":336651,"vw":8.856703},{"c":8.53,"h":9.2673,"l":8.3,"n":4376,"o":9,"t":"2025-02-06T05:00:00Z","v":354179,"vw":8.55468},{"c":7.92,"h":8.56,"l":7.7,"n":4365,"o":8.4,"t":"2025-02-07T05:00:00Z","v":426512,"vw":7.996464},{"c":7.34,"h":8.3576,"l":7.28,"n":3414,"o":7.98,"t":"2025-02-10T05:00:00Z","v":301228,"vw":7.5331},{"c":7.09,"h":7.81,"l":6.83,"n":3677,"o":7.2,"t":"2025-02-11T05:00:00Z","v":322738,"vw":7.060599},{"c":7.16,"h":7.21,"l":6.65,"n":2645,"o":6.84,"t":"2025-02-12T05:00:00Z","v":337947,"vw":6.999629},{"c":7.33,"h":7.9,"l":7.16,"n":2386,"o":7.2,"t":"2025-02-13T05:00:00Z","v":152694,"vw":7.471847},{"c":7.6,"h":7.87,"l":7.07,"n":2011,"o":7.48,"t":"2025-02-14T05:00:00Z","v":118159,"vw":7.555341},{"c":8.4,"h":8.735,"l":7.75,"n":3339,"o":7.75,"t":"2025-02-18T05:00:00Z","v":224459,"vw":8.378873},{"c":7.92,"h":8.54,"l":7.91,"n":2393,"o":8.54,"t":"2025-02-19T05:00:00Z","v":145272,"vw":8.204952},{"c":8.23,"h":8.27,"l":7.66,"n":2038,"o":7.92,"t":"2025-02-20T05:00:00Z","v":117052,"vw":8.051764},{"c":7.98,"h":8.6023,"l":7.875,"n":2591,"o":8.3,"t":"2025-02-21T05:00:00Z","v":139044,"vw":8.053413},{"c":8.22,"h":8.39,"l":7.7,"n":3308,"o":7.96,"t":"2025-02-24T05:00:00Z","v":287336,"vw":8.062336},{"c":7.73,"h":8.345,"l":7.52,"n":4245,"o":8.31,"t":"2025-02-25T05:00:00Z","v":352390,"vw":7.833031},{"c":7.66,"h":8.33,"l":7.47,"n":3711,"o":8,"t":"2025-02-26T05:00:00Z","v":235061,"vw":7.916372},{"c":7.81,"h":7.99,"l":7.33,"n":3336,"o":7.71,"t":"2025-02-27T05:00:00Z","v":237868,"vw":7.639866},{"c":7.93,"h":8.3,"l":7.714,"n":2667,"o":7.75,"t":"2025-02-28T05:00:00Z","v":192920,"vw":8.044963},{"c":7.46,"h":8.03,"l":7.2,"n":4314,"o":8.03,"t":"2025-03-03T05:00:00Z","v":252664,"vw":7.514926},{"c":8.34,"h":8.44,"l":6.67,"n":4525,"o":7.28,"t":"2025-03-04T05:00:00Z","v":211488,"vw":7.977849},{"c":8.47,"h":8.5779,"l":7.935,"n":5374,"o":8.39,"t":"2025-03-05T05:00:00Z","v":273305,"vw":8.328566},{"c":8.42,"h":8.585,"l":7.96,"n":3930,"o":8.29,"t":"2025-03-06T05:00:00Z","v":278706,"vw":8.377853},{"c":8.94,"h":9.29,"l":8.18,"n":4557,"o":8.46,"t":"2025-03-07T05:00:00Z","v":337517,"vw":8.946867},{"c":8.39,"h":9.1,"l":8.175,"n":3396,"o":8.76,"t":"2025-03-10T04:00:00Z","v":157647,"vw":8.417037},{"c":8.56,"h":8.635,"l":7.935,"n":3643,"o":8.39,"t":"2025-03-11T04:00:00Z","v":209830,"vw":8.278783},{"c":9.23,"h":9.42,"l":8.19,"n":3905,"o":8.71,"t":"2025-03-12T04:00:00Z","v":252493,"vw":8.823738},{"c":9.06,"h":9.36,"l":8.62,"n":5411,"o":9.26,"t":"2025-03-13T04:00:00Z","v":238644,"vw":9.007474},{"c":9.61,"h":9.62,"l":9.03,"n":2046,"o":9.33,"t":"2025-03-14T04:00:00Z","v":134426,"vw":9.371698},{"c":9.87,"h":10.08,"l":9.28,"n":3540,"o":9.65,"t":"2025-03-17T04:00:00Z","v":136834,"vw":9.7375},{"c":9.04,"h":9.7,"l":8.99,"n":3089,"o":9.7,"t":"2025-03-18T04:00:00Z","v":135988,"vw":9.135295},{"c":8.55,"h":9.485,"l":8.2,"n":2192,"o":9.01,"t":"2025-03-19T04:00:00Z","v":86793,"vw":8.562026},{"c":8.05,"h":8.62,"l":7.99,"n":3212,"o":8.4,"t":"2025-03-20T04:00:00Z","v":267104,"vw":8.182401},{"c":7.62,"h":7.96,"l":7.48,"n":2347,"o":7.94,"t":"2025-03-21T04:00:00Z","v":742316,"vw":7.702329},{"c":7.7,"h":7.84,"l":7.37,"n":2125,"o":7.73,"t":"2025-03-24T04:00:00Z","v":126482,"vw":7.651054},{"c":7.63,"h":7.85,"l":7.42,"n":1856,"o":7.72,"t":"2025-03-25T04:00:00Z","v":118134,"vw":7.646403},{"c":6.84,"h":7.88,"l":6.64,"n":3623,"o":7.67,"t":"2025-03-26T04:00:00Z","v":424938,"vw":7.094221},{"c":6.81,"h":7.25,"l":6.63,"n":3600,"o":6.78,"t":"2025-03-27T04:00:00Z","v":340069,"vw":6.847271},{"c":6.87,"h":7.08,"l":6.7,"n":2713,"o":6.8,"t":"2025-03-28T04:00:00Z","v":138106,"vw":6.915689},{"c":6.12,"h":6.61,"l":6.115,"n":4503,"o":6.61,"t":"2025-03-31T04:00:00Z","v":279416,"vw":6.276429},{"c":6.7,"h":6.716,"l":5.85,"n":4137,"o":6.44,"t":"2025-04-01T04:00:00Z","v":290138,"vw":6.421858},{"c":6.49,"h":6.855,"l":6.33,"n":3207,"o":6.58,"t":"2025-04-02T04:00:00Z","v":203042,"vw":6.519837},{"c":6.3,"h":6.72,"l":5.838,"n":4030,"o":6.25,"t":"2025-04-03T04:00:00Z","v":234251,"vw":6.358899},{"c":6.1,"h":6.115,"l":5.5901,"n":4058,"o":5.99,"t":"2025-04-04T04:00:00Z","v":212237,"vw":5.96421},{"c":6.36,"h":6.39,"l":5.515,"n":3715,"o":5.83,"t":"2025-04-07T04:00:00Z","v":325458,"vw":6.106471},{"c":6.07,"h":6.515,"l":5.44,"n":6127,"o":6.45,"t":"2025-04-08T04:00:00Z","v":394206,"vw":5.883071},{"c":6.53,"h":6.61,"l":5.14,"n":5974,"o":6.08,"t":"2025-04-09T04:00:00Z","v":626762,"vw":5.794136},{"c":6.4,"h":6.4,"l":5.535,"n":4512,"o":6.32,"t":"2025-04-10T04:00:00Z","v":314654,"vw":5.975503},{"c":7.37,"h":7.39,"l":6.32,"n":5175,"o":6.45,"t":"2025-04-11T04:00:00Z","v":303708,"vw":7.002329},{"c":7.58,"h":7.93,"l":7.22,"n":3092,"o":7.59,"t":"2025-04-14T04:00:00Z","v":186367,"vw":7.650226},{"c":7.77,"h":8.21,"l":7.56,"n":4671,"o":7.73,"t":"2025-04-15T04:00:00Z","v":245317,"vw":7.885274},{"c":8.42,"h":8.45,"l":7.48,"n":4469,"o":7.71,"t":"2025-04-16T04:00:00Z","v":289337,"vw":8.119047},{"c":8.78,"h":8.92,"l":8.13,"n":5947,"o":8.42,"t":"2025-04-17T04:00:00Z","v":315158,"vw":8.636986},{"c":9.71,"h":9.99,"l":8.58,"n":6677,"o":8.73,"t":"2025-04-21T04:00:00Z","v":507321,"vw":9.519263},{"c":10.15,"h":10.19,"l":9.6434,"n":5586,"o":9.87,"t":"2025-04-22T04:00:00Z","v":324849,"vw":9.921749},{"c":8.81,"h":10.5,"l":8.53,"n":7135,"o":10.37,"t":"2025-04-23T04:00:00Z","v":397963,"vw":9.388549},{"c":8.96,"h":9.08,"l":8.52,"n":5551,"o":9.08,"t":"2025-04-24T04:00:00Z","v":227944,"vw":8.842888},{"c":8.39,"h":8.86,"l":8.2,"n":5342,"o":8.86,"t":"2025-04-25T04:00:00Z","v":232948,"vw":8.365136},{"c":8.78,"h":8.85,"l":7.93,"n":4371,"o":8.35,"t":"2025-04-28T04:00:00Z","v":291529,"vw":8.354042},{"c":8.98,"h":9.8199,"l":8.55,"n":4024,"o":8.89,"t":"2025-04-29T04:00:00Z","v":216944,"vw":8.914047},{"c":9.26,"h":9.405,"l":8.585,"n":3006,"o":8.89,"t":"2025-04-30T04:00:00Z","v":189690,"vw":9.145861},{"c":9,"h":9.49,"l":8.75,"n":4051,"o":9.26,"t":"2025-05-01T04:00:00Z","v":267173,"vw":9.025764},{"c":8.64,"h":9.29,"l":8.63,"n":5885,"o":9.18,"t":"2025-05-02T04:00:00Z","v":484381,"vw":8.955436},{"c":8.68,"h":8.825,"l":7.95,"n":4594,"o":8.54,"t":"2025-05-05T04:00:00Z","v":491615,"vw":8.255974},{"c":8.21,"h":8.9,"l":7.79,"n":10489,"o":8.57,"t":"2025-05-06T04:00:00Z","v":906996,"vw":8.046887},{"c":8.58,"h":9.165,"l":8.06,"n":4649,"o":8.15,"t":"2025-05-07T04:00:00Z","v":253041,"vw":8.688359},{"c":8.84,"h":8.99,"l":7.875,"n":3814,"o":8.64,"t":"2025-05-08T04:00:00Z","v":218387,"vw":8.494363},{"c":8.82,"h":9.4,"l":8.53,"n":5192,"o":8.92,"t":"2025-05-09T04:00:00Z","v":324835,"vw":8.922295},{"c":9.5,"h":9.7,"l":8.24,"n":3498,"o":9,"t":"2025-05-12T04:00:00Z","v":174741,"vw":9.425683},{"c":8.65,"h":9.69,"l":8.6,"n":6778,"o":9.69,"t":"2025-05-13T04:00:00Z","v":321030,"vw":8.881338},{"c":8.56,"h":8.81,"l":7.99,"n":5431,"o":8.59,"t":"2025-05-14T04:00:00Z","v":356782,"vw":8.474304},{"c":8.78,"h":8.89,"l":8.25,"n":3422,"o":8.57,"t":"2025-05-15T04:00:00Z","v":237936,"vw":8.703401},{"c":8.64,"h":9.375,"l":8.62,"n":5294,"o":8.79,"t":"2025-05-16T04:00:00Z","v":319062,"vw":8.895284},{"c":9.05,"h":9.315,"l":8.5,"n":5315,"o":8.51,"t":"2025-05-19T04:00:00Z","v":385483,"vw":9.006524},{"c":9.13,"h":9.33,"l":8.63,"n":5460,"o":9.03,"t":"2025-05-20T04:00:00Z","v":398528,"vw":9.0457},{"c":8.93,"h":9.47,"l":8.7,"n":4688,"o":9.06,"t":"2025-05-21T04:00:00Z","v":282314,"vw":9.024194},{"c":9.31,"h":9.565,"l":8.475,"n":5063,"o":8.84,"t":"2025-05-22T04:00:00Z","v":384165,"vw":9.242608},{"c":9.16,"h":9.71,"l":8.85,"n":4348,"o":9.11,"t":"2025-05-23T04:00:00Z","v":285143,"vw":9.141327},{"c":9.62,"h":9.9,"l":9.23,"n":8725,"o":9.34,"t":"2025-05-27T04:00:00Z","v":660447,"vw":9.606286},{"c":9.22,"h":9.83,"l":9.16,"n":6606,"o":9.56,"t":"2025-05-28T04:00:00Z","v":402616,"vw":9.488284},{"c":9.35,"h":9.63,"l":9.06,"n":6042,"o":9.24,"t":"2025-05-29T04:00:00Z","v":368479,"vw":9.425785},{"c":9.23,"h":9.36,"l":8.79,"n":6830,"o":9.28,"t":"2025-05-30T04:00:00Z","v":495271,"vw":9.098978},{"c":10.66,"h":10.71,"l":9.25,"n":13451,"o":9.29,"t":"2025-06-02T04:00:00Z","v":933920,"vw":10.261116},{"c":10.84,"h":11.065,"l":10.1,"n":5514,"o":10.96,"t":"2025-06-03T04:00:00Z","v":390193,"vw":10.725263},{"c":10.86,"h":11.225,"l":10.6392,"n":5199,"o":10.84,"t":"2025-06-04T04:00:00Z","v":213207,"vw":10.96485},{"c":10.83,"h":11.0099,"l":10.21,"n":5389,"o":10.85,"t":"2025-06-05T04:00:00Z","v":201314,"vw":10.811597},{"c":11.27,"h":11.52,"l":10.83,"n":3879,"o":10.83,"t":"2025-06-06T04:00:00Z","v":207187,"vw":11.346544},{"c":11.29,"h":11.695,"l":11.175,"n":5327,"o":11.52,"t":"2025-06-09T04:00:00Z","v":272841,"vw":11.439748},{"c":11.59,"h":11.66,"l":11.105,"n":6374,"o":11.27,"t":"2025-06-10T04:00:00Z","v":248629,"vw":11.499127},{"c":11.68,"h":12.0679,"l":11.3183,"n":5123,"o":11.8,"t":"2025-06-11T04:00:00Z","v":644960,"vw":11.677655},{"c":11.56,"h":12.1,"l":11.24,"n":4861,"o":11.63,"t":"2025-06-12T04:00:00Z","v":305794,"vw":11.630276},{"c":11.36,"h":11.69,"l":11.1,"n":5648,"o":11.2,"t":"2025-06-13T04:00:00Z","v":221943,"vw":11.390386},{"c":11.17,"h":11.46,"l":10.74,"n":7194,"o":11.46,"t":"2025-06-16T04:00:00Z","v":264022,"vw":11.061119},{"c":10.31,"h":11.31,"l":10.095,"n":5973,"o":11.02,"t":"2025-06-17T04:00:00Z","v":527164,"vw":10.495459},{"c":10.64,"h":10.72,"l":9.8233,"n":7555,"o":10.05,"t":"2025-06-18T04:00:00Z","v":605747,"vw":10.579361},{"c":10.88,"h":11.61,"l":10.64,"n":10587,"o":10.75,"t":"2025-06-20T04:00:00Z","v":813240,"vw":10.942393},{"c":10.72,"h":11.15,"l":10.41,"n":5415,"o":10.88,"t":"2025-06-23T04:00:00Z","v":526559,"vw":10.706448},{"c":11.39,"h":11.55,"l":10.6,"n":5552,"o":10.85,"t":"2025-06-24T04:00:00Z","v":505993,"vw":11.341462},{"c":10.89,"h":11.41,"l":10.815,"n":7517,"o":11.41,"t":"2025-06-25T04:00:00Z","v":276201,"vw":10.984358},{"c":10.94,"h":11.27,"l":10.76,"n":6057,"o":10.77,"t":"2025-06-26T04:00:00Z","v":271543,"vw":10.980562},{"c":10.93,"h":11.58,"l":10.68,"n":7529,"o":10.99,"t":"2025-06-27T04:00:00Z","v":3039177,"vw":10.938233},{"c":10.98,"h":11.5,"l":10.91,"n":7332,"o":10.91,"t":"2025-06-30T04:00:00Z","v":396828,"vw":11.157582},{"c":10.79,"h":11.335,"l":10.6,"n":6232,"o":10.92,"t":"2025-07-01T04:00:00Z","v":243195,"vw":10.903794},{"c":11.13,"h":11.32,"l":10.6,"n":6442,"o":10.79,"t":"2025-07-02T04:00:00Z","v":220848,"vw":11.12878},{"c":11.2,"h":11.49,"l":11.08,"n":3308,"o":11.24,"t":"2025-07-03T04:00:00Z","v":212087,"vw":11.309285},{"c":10.98,"h":11.465,"l":10.83,"n":5188,"o":11.15,"t":"2025-07-07T04:00:00Z","v":299778,"vw":10.979696},{"c":10.9,"h":11.215,"l":10.75,"n":4938,"o":10.98,"t":"2025-07-08T04:00:00Z","v":207281,"vw":10.949092},{"c":11.7,"h":11.839,"l":10.92,"n":7674,"o":10.99,"t":"2025-07-09T04:00:00Z","v":527783,"vw":11.486657},{"c":11.84,"h":11.97,"l":11.53,"n":6377,"o":11.96,"t":"2025-07-10T04:00:00Z","v":410864,"vw":11.718604},{"c":11.48,"h":11.85,"l":11.45,"n":3096,"o":11.68,"t":"2025-07-11T04:00:00Z","v":164986,"vw":11.551515},{"c":11.73,"h":12.1,"l":11.295,"n":4537,"o":11.44,"t":"2025-07-14T04:00:00Z","v":261127,"vw":11.7395},{"c":11.14,"h":11.89,"l":11.11,"n":4049,"o":11.8,"t":"2025-07-15T04:00:00Z","v":161741,"vw":11.383874},{"c":10.92,"h":11.535,"l":10.78,"n":3895,"o":11.13,"t":"2025-07-16T04:00:00Z","v":389732,"vw":10.992996},{"c":11.04,"h":11.435,"l":10.78,"n":8408,"o":11,"t":"2025-07-17T04:00:00Z","v":561208,"vw":11.003838},{"c":10.72,"h":11.36,"l":10.63,"n":6065,"o":11.11,"t":"2025-07-18T04:00:00Z","v":225652,"vw":10.85738},{"c":10.64,"h":11.075,"l":10.61,"n":6208,"o":10.73,"t":"2025-07-21T04:00:00Z","v":198686,"vw":10.757307},{"c":10.75,"h":11.15,"l":10.54,"n":5554,"o":10.59,"t":"2025-07-22T04:00:00Z","v":281399,"vw":10.753906},{"c":11.53,"h":11.84,"l":10.87,"n":14955,"o":10.93,"t":"2025-07-23T04:00:00Z","v":1103441,"vw":11.394131},{"c":13.35,"h":13.6,"l":11.44,"n":10989,"o":11.54,"t":"2025-07-24T04:00:00Z","v":674111,"vw":12.717415},{"c":13.63,"h":13.965,"l":12.7432,"n":6806,"o":13.52,"t":"2025-07-25T04:00:00Z","v":399320,"vw":13.467315},{"c":14.34,"h":15.27,"l":13.59,"n":9240,"o":13.73,"t":"2025-07-28T04:00:00Z","v":760748,"vw":14.64063},{"c":13.97,"h":14.63,"l":12.95,"n":7073,"o":13.99,"t":"2025-07-29T04:00:00Z","v":469215,"vw":14.09027},{"c":15.19,"h":15.47,"l":13.99,"n":9479,"o":14.13,"t":"2025-07-30T04:00:00Z","v":868715,"vw":15.009374},{"c":15.31,"h":16.15,"l":15.015,"n":8202,"o":15.25,"t":"2025-07-31T04:00:00Z","v":567997,"vw":15.446325},{"c":15.54,"h":15.595,"l":14.21,"n":8150,"o":14.78,"t":"2025-08-01T04:00:00Z","v":514108,"vw":15.288981},{"c":15.61,"h":15.875,"l":15.04,"n":7603,"o":15.59,"t":"2025-08-04T04:00:00Z","v":410281,"vw":15.497247},{"c":15.5,"h":16.06,"l":15.445,"n":5762,"o":15.66,"t":"2025-08-05T04:00:00Z","v":359644,"vw":15.714348},{"c":16.72,"h":16.8,"l":15.05,"n":5914,"o":15.19,"t":"2025-08-06T04:00:00Z","v":366777,"vw":16.099595},{"c":15.84,"h":17.5708,"l":15.805,"n":6868,"o":17.06,"t":"2025-08-07T04:00:00Z","v":371732,"vw":16.243401},{"c":16,"h":16,"l":15.18,"n":4582,"o":15.83,"t":"2025-08-08T04:00:00Z","v":214758,"vw":15.737755},{"c":16.59,"h":16.62,"l":15.64,"n":5294,"o":16,"t":"2025-08-11T04:00:00Z","v":1453429,"vw":16.26209},{"c":17.5,"h":17.82,"l":16.62,"n":5678,"o":16.97,"t":"2025-08-12T04:00:00Z","v":290402,"vw":17.41986},{"c":18.56,"h":18.7,"l":17.0539,"n":5352,"o":17.51,"t":"2025-08-13T04:00:00Z","v":557886,"vw":18.121447},{"c":18.62,"h":18.95,"l":16.8,"n":5775,"o":18.43,"t":"2025-08-14T04:00:00Z","v":525569,"vw":18.530587},{"c":18.93,"h":19.275,"l":18.15,"n":6438,"o":18.68,"t":"2025-08-15T04:00:00Z","v":424802,"vw":18.858632},{"c":18.02,"h":19.37,"l":17.67,"n":6615,"o":18.93,"t":"2025-08-18T04:00:00Z","v":394799,"vw":18.189427},{"c":16.9,"h":18.225,"l":16.5,"n":6877,"o":17.92,"t":"2025-08-19T04:00:00Z","v":507895,"vw":17.170075},{"c":16.36,"h":17.17,"l":16.34,"n":5912,"o":16.71,"t":"2025-08-20T04:00:00Z","v":378945,"vw":16.557331},{"c":17.74,"h":17.98,"l":16.02,"n":7864,"o":16.07,"t":"2025-08-21T04:00:00Z","v":421874,"vw":17.469055},{"c":17.63,"h":18.48,"l":17.54,"n":5899,"o":17.83,"t":"2025-08-22T04:00:00Z","v":289080,"vw":17.895168},{"c":16.73,"h":17.6,"l":16.555,"n":5609,"o":17.6,"t":"2025-08-25T04:00:00Z","v":215747,"vw":16.872731},{"c":17.3,"h":17.78,"l":16.93,"n":5376,"o":16.93,"t":"2025-08-26T04:00:00Z","v":356186,"vw":17.365906},{"c":16.7,"h":17.425,"l":16.66,"n":4170,"o":17.3,"t":"2025-08-27T04:00:00Z","v":254424,"vw":16.89198},{"c":16.76,"h":17.2,"l":16.415,"n":5955,"o":16.83,"t":"2025-08-28T04:00:00Z","v":444386,"vw":16.771947},{"c":17.13,"h":17.22,"l":16.37,"n":4309,"o":16.91,"t":"2025-08-29T04:00:00Z","v":305695,"vw":16.848617},{"c":20.26,"h":20.38,"l":16.66,"n":26101,"o":16.865,"t":"2025-09-02T04:00:00Z","v":2191677,"vw":18.851531},{"c":20,"h":21.03,"l":19.58,"n":14644,"o":20.94,"t":"2025-09-03T04:00:00Z","v":970075,"vw":20.133392},{"c":19.68,"h":20.28,"l":18.5702,"n":7082,"o":20.01,"t":"2025-09-04T04:00:00Z","v":563563,"vw":19.251636},{"c":19.97,"h":20.42,"l":19.09,"n":9451,"o":19.81,"t":"2025-09-05T04:00:00Z","v":554948,"vw":19.742305},{"c":18.73,"h":20.315,"l":18.67,"n":9380,"o":20.08,"t":"2025-09-08T04:00:00Z","v":600744,"vw":19.11547},{"c":18.24,"h":18.94,"l":17.98,"n":8214,"o":18.72,"t":"2025-09-09T04:00:00Z","v":373673,"vw":18.338535},{"c":17.8,"h":18.71,"l":17.02,"n":9192,"o":18.21,"t":"2025-09-10T04:00:00Z","v":526240,"vw":17.71622},{"c":17.92,"h":18.18,"l":17.47,"n":6209,"o":17.75,"t":"2025-09-11T04:00:00Z","v":305133,"vw":17.79003},{"c":17.57,"h":18.11,"l":17.54,"n":5184,"o":18,"t":"2025-09-12T04:00:00Z","v":282530,"vw":17.713237},{"c":16.79,"h":18,"l":16.79,"n":6991,"o":17.83,"t":"2025-09-15T04:00:00Z","v":374000,"vw":17.073621},{"c":17.35,"h":17.97,"l":16.61,"n":9461,"o":16.78,"t":"2025-09-16T04:00:00Z","v":593399,"vw":17.539822},{"c":16.02,"h":17.78,"l":15.55,"n":8635,"o":17.33,"t":"2025-09-17T04:00:00Z","v":540214,"vw":16.278638},{"c":17.27,"h":17.395,"l":16.16,"n":6546,"o":16.22,"t":"2025-09-18T04:00:00Z","v":342799,"vw":17.02104},{"c":16.38,"h":17.59,"l":16.16,"n":6033,"o":17.41,"t":"2025-09-19T04:00:00Z","v":2447213,"vw":16.427094},{"c":16.65,"h":16.98,"l":15.995,"n":6111,"o":16.4,"t":"2025-09-22T04:00:00Z","v":322092,"vw":16.725432},{"c":16.28,"h":16.79,"l":16.14,"n":4909,"o":16.5,"t":"2025-09-23T04:00:00Z","v":190419,"vw":16.309386},{"c":16.75,"h":16.78,"l":16.195,"n":5036,"o":16.25,"t":"2025-09-24T04:00:00Z","v":294785,"vw":16.631164},{"c":16.31,"h":16.63,"l":16.02,"n":4169,"o":16.6,"t":"2025-09-25T04:00:00Z","v":171304,"vw":16.342387},{"c":17.26,"h":17.32,"l":16.27,"n":5930,"o":16.35,"t":"2025-09-26T04:00:00Z","v":254648,"vw":16.978708},{"c":17.34,"h":17.81,"l":17.06,"n":4852,"o":17.23,"t":"2025-09-29T04:00:00Z","v":208388,"vw":17.389971},{"c":18.81,"h":19.23,"l":17.14,"n":12095,"o":17.34,"t":"2025-09-30T04:00:00Z","v":783075,"vw":18.751843},{"c":18.63,"h":19,"l":18.05,"n":8524,"o":18.67,"t":"2025-10-01T04:00:00Z","v":327760,"vw":18.615541},{"c":18.59,"h":19.01,"l":18.37,"n":6428,"o":18.69,"t":"2025-10-02T04:00:00Z","v":336949,"vw":18.61036},{"c":18.63,"h":19.06,"l":18.6,"n":6348,"o":18.6,"t":"2025-10-03T04:00:00Z","v":239518,"vw":18.814177},{"c":18.97,"h":19.44,"l":18.72,"n":7045,"o":18.72,"t":"2025-10-06T04:00:00Z","v":335262,"vw":19.091808},{"c":18.67,"h":18.96,"l":18.175,"n":5790,"o":18.77,"t":"2025-10-07T04:00:00Z","v":190145,"vw":18.568734},{"c":18.92,"h":19.3,"l":18.72,"n":7401,"o":18.88,"t":"2025-10-08T04:00:00Z","v":328407,"vw":19.019796},{"c":19.79,"h":20.09,"l":18.61,"n":9758,"o":18.9,"t":"2025-10-09T04:00:00Z","v":636393,"vw":19.745301},{"c":19.62,"h":20.68,"l":19.46,"n":6819,"o":19.8,"t":"2025-10-10T04:00:00Z","v":271809,"vw":19.774807},{"c":20.08,"h":20.31,"l":19.56,"n":5177,"o":19.79,"t":"2025-10-13T04:00:00Z","v":218214,"vw":20.052566},{"c":19.98,"h":20.65,"l":19.63,"n":5878,"o":20.65,"t":"2025-10-14T04:00:00Z","v":261701,"vw":20.084411},{"c":21.69,"h":21.87,"l":20.12,"n":7207,"o":20.12,"t":"2025-10-15T04:00:00Z","v":477981,"vw":21.034045},{"c":22.28,"h":22.39,"l":21.39,"n":6194,"o":21.79,"t":"2025-10-16T04:00:00Z","v":397419,"vw":21.999557},{"c":20.97,"h":22.15,"l":20.65,"n":7250,"o":21.86,"t":"2025-10-17T04:00:00Z","v":370897,"vw":21.114805},{"c":23.05,"h":23.34,"l":21.17,"n":7538,"o":21.37,"t":"2025-10-20T04:00:00Z","v":787806,"vw":22.537204},{"c":22.33,"h":23.03,"l":22.14,"n":8181,"o":23.03,"t":"2025-10-21T04:00:00Z","v":475311,"vw":22.532092},{"c":22.15,"h":22.62,"l":21.9,"n":7108,"o":22.22,"t":"2025-10-22T04:00:00Z","v":450360,"vw":22.170845},{"c":21.13,"h":22.42,"l":21.02,"n":5424,"o":22.12,"t":"2025-10-23T04:00:00Z","v":241381,"vw":21.446142},{"c":21.86,"h":22.14,"l":21.44,"n":4410,"o":21.45,"t":"2025-10-24T04:00:00Z","v":186192,"vw":21.887856},{"c":23.58,"h":24,"l":21.89,"n":7033,"o":21.97,"t":"2025-10-27T04:00:00Z","v":412857,"vw":23.125483},{"c":24.84,"h":25.09,"l":23.5,"n":7254,"o":23.5,"t":"2025-10-28T04:00:00Z","v":418207,"vw":24.609739},{"c":24.19,"h":25.33,"l":23.95,"n":5945,"o":24.82,"t":"2025-10-29T04:00:00Z","v":197859,"vw":24.511816},{"c":25.77,"h":26.9,"l":23.93,"n":6584,"o":23.93,"t":"2025-10-30T04:00:00Z","v":353009,"vw":25.814045},{"c":25.85,"h":26.25,"l":25.48,"n":5938,"o":25.7,"t":"2025-10-31T04:00:00Z","v":215055,"vw":25.928303},{"c":25.02,"h":26.22,"l":24.76,"n":7980,"o":25.92,"t":"2025-11-03T05:00:00Z","v":317134,"vw":25.278734},{"c":25.04,"h":25.565,"l":24.022,"n":7235,"o":24.27,"t":"2025-11-04T05:00:00Z","v":342735,"vw":24.909495},{"c":23.97,"h":25.65,"l":23.6621,"n":5442,"o":25.44,"t":"2025-11-05T05:00:00Z","v":234637,"vw":24.452636},{"c":23.66,"h":24.58,"l":23.03,"n":6003,"o":24,"t":"2025-11-06T05:00:00Z","v":289373,"vw":23.904111},{"c":22.96,"h":23.64,"l":21.9801,"n":5723,"o":23.64,"t":"2025-11-07T05:00:00Z","v":271659,"vw":22.65349},{"c":23.5,"h":23.87,"l":22.59,"n":6265,"o":23.52,"t":"2025-11-10T05:00:00Z","v":490481,"vw":23.153858},{"c":23.78,"h":24.8,"l":22.89,"n":5620,"o":23.31,"t":"2025-11-11T05:00:00Z","v":214970,"vw":23.638428},{"c":23.72,"h":24.95,"l":23.22,"n":6706,"o":23.74,"t":"2025-11-12T05:00:00Z","v":476587,"vw":24.035544},{"c":23.34,"h":23.9899,"l":22.985,"n":7968,"o":23.52,"t":"2025-11-13T05:00:00Z","v":429938,"vw":23.30522},{"c":24.53,"h":25.1,"l":23.01,"n":8179,"o":23.08,"t":"2025-11-14T05:00:00Z","v":801777,"vw":24.420658},{"c":25.7,"h":26.15,"l":24.135,"n":8627,"o":24.39,"t":"2025-11-17T05:00:00Z","v":527525,"vw":25.320363},{"c":25.56,"h":26.2,"l":25.07,"n":6967,"o":26.2,"t":"2025-11-18T05:00:00Z","v":585001,"vw":25.766935},{"c":24.94,"h":25.795,"l":24.1,"n":7832,"o":25.31,"t":"2025-11-19T05:00:00Z","v":422235,"vw":24.833233},{"c":24.96,"h":26.19,"l":24.75,"n":8703,"o":25.37,"t":"2025-11-20T05:00:00Z","v":402304,"vw":25.319738},{"c":25.55,"h":26.1,"l":24.12,"n":6545,"o":24.71,"t":"2025-11-21T05:00:00Z","v":384488,"vw":25.602591},{"c":26.05,"h":26.9939,"l":25.3175,"n":8205,"o":25.35,"t":"2025-11-24T05:00:00Z","v":1256823,"vw":26.078874},{"c":28.83,"h":29.29,"l":25.835,"n":9497,"o":26.22,"t":"2025-11-25T05:00:00Z","v":683358,"vw":27.628763},{"c":28,"h":33,"l":27.8953,"n":7422,"o":29.12,"t":"2025-11-26T05:00:00Z","v":509421,"vw":28.426663},{"c":28.6,"h":28.89,"l":28.06,"n":3612,"o":28.14,"t":"2025-11-28T05:00:00Z","v":145017,"vw":28.594381},{"c":28.98,"h":29.08,"l":28.07,"n":6253,"o":28.32,"t":"2025-12-01T05:00:00Z","v":418272,"vw":28.61151},{"c":25.01,"h":29.89,"l":24.61,"n":12784,"o":29.61,"t":"2025-12-02T05:00:00Z","v":839176,"vw":26.00308},{"c":26.97,"h":27.15,"l":24.94,"n":9951,"o":25.01,"t":"2025-12-03T05:00:00Z","v":497292,"vw":26.663023},{"c":27.74,"h":28.45,"l":26.69,"n":10546,"o":26.69,"t":"2025-12-04T05:00:00Z","v":568481,"vw":28.037647},{"c":27.75,"h":28.425,"l":27,"n":8965,"o":27.82,"t":"2025-12-05T05:00:00Z","v":399865,"vw":27.842512},{"c":28.97,"h":29.5,"l":27.91,"n":8832,"o":28.03,"t":"2025-12-08T05:00:00Z","v":345155,"vw":28.769185},{"c":28.365,"h":29.17,"l":27.99,"n":8036,"o":28.73,"t":"2025-12-09T05:00:00Z","v":403427,"vw":28.374451},{"c":28.67,"h":29.55,"l":27.93,"n":7092,"o":28.37,"t":"2025-12-10T05:00:00Z","v":342285,"vw":28.71805},{"c":27.47,"h":29.51,"l":27.16,"n":8489,"o":28.72,"t":"2025-12-11T05:00:00Z","v":661765,"vw":28.575214},{"c":27.14,"h":28.25,"l":26.78,"n":6291,"o":28,"t":"2025-12-12T05:00:00Z","v":305420,"vw":27.431357},{"c":27.2,"h":27.945,"l":26.675,"n":17780,"o":27.56,"t":"2025-12-15T05:00:00Z","v":1173600,"vw":27.346117},{"c":29.32,"h":29.725,"l":26.03,"n":10258,"o":26.92,"t":"2025-12-16T05:00:00Z","v":932274,"vw":28.354006},{"c":28.33,"h":29.95,"l":28.15,"n":9131,"o":29.41,"t":"2025-12-17T05:00:00Z","v":439687,"vw":28.81946},{"c":29.86,"h":30.27,"l":28.36,"n":10196,"o":29.09,"t":"2025-12-18T05:00:00Z","v":795855,"vw":29.700186},{"c":29.35,"h":30.5599,"l":29.19,"n":9046,"o":30.01,"t":"2025-12-19T05:00:00Z","v":1463070,"vw":29.662025},{"c":30.43,"h":30.89,"l":29,"n":11377,"o":29.29,"t":"2025-12-22T05:00:00Z","v":701354,"vw":30.41793},{"c":29.21,"h":30.76,"l":29.05,"n":7149,"o":30.27,"t":"2025-12-23T05:00:00Z","v":347234,"vw":29.829459},{"c":30.27,"h":30.76,"l":29.6,"n":4195,"o":29.65,"t":"2025-12-24T05:00:00Z","v":266481,"vw":30.286917},{"c":29.48,"h":30.11,"l":29.1,"n":4470,"o":30.11,"t":"2025-12-26T05:00:00Z","v":228014,"vw":29.475841},{"c":28.83,"h":29.92,"l":28.7,"n":5635,"o":29.48,"t":"2025-12-29T05:00:00Z","v":238342,"vw":29.095342},{"c":27.32,"h":28.77,"l":26.855,"n":13583,"o":28.77,"t":"2025-12-30T05:00:00Z","v":831474,"vw":27.337539},{"c":27.15,"h":27.58,"l":26.86,"n":5697,"o":27.17,"t":"2025-12-31T05:00:00Z","v":517846,"vw":27.176585},{"c":27.07,"h":28.01,"l":26.72,"n":9925,"o":27.3,"t":"2026-01-02T05:00:00Z","v":586439,"vw":27.243559},{"c":26.13,"h":27.39,"l":25.25,"n":9972,"o":27.07,"t":"2026-01-05T05:00:00Z","v":689799,"vw":25.926915},{"c":25.87,"h":26.52,"l":25,"n":9329,"o":25.93,"t":"2026-01-06T05:00:00Z","v":452815,"vw":25.640726},{"c":28.08,"h":28.16,"l":26.08,"n":10746,"o":26.08,"t":"2026-01-07T05:00:00Z","v":700323,"vw":27.635104},{"c":27.54,"h":28.49,"l":27.215,"n":8852,"o":27.71,"t":"2026-01-08T05:00:00Z","v":502764,"vw":27.852097},{"c":29.75,"h":30.6,"l":27.87,"n":11050,"o":27.87,"t":"2026-01-09T05:00:00Z","v":851461,"vw":29.651515},{"c":31.66,"h":31.93,"l":29.34,"n":10628,"o":29.73,"t":"2026-01-12T05:00:00Z","v":678977,"vw":30.567392},{"c":32.6,"h":32.66,"l":30.48,"n":9883,"o":31.71,"t":"2026-01-13T05:00:00Z","v":834721,"vw":31.743797},{"c":32.3,"h":33.68,"l":31.95,"n":10462,"o":32.68,"t":"2026-01-14T05:00:00Z","v":620972,"vw":32.62222},{"c":30.9,"h":32.42,"l":30.74,"n":12228,"o":32.42,"t":"2026-01-15T05:00:00Z","v":718897,"vw":31.347426},{"c":31,"h":31.64,"l":29.8,"n":7025,"o":31.06,"t":"2026-01-16T05:00:00Z","v":418416,"vw":30.793777},{"c":31,"h":31.52,"l":29.08,"n":9654,"o":30.22,"t":"2026-01-20T05:00:00Z","v":774067,"vw":31.014283},{"c":31.59,"h":32.14,"l":30.31,"n":6905,"o":30.95,"t":"2026-01-21T05:00:00Z","v":468367,"vw":31.515549},{"c":31.79,"h":32.52,"l":31.7041,"n":6577,"o":31.74,"t":"2026-01-22T05:00:00Z","v":402451,"vw":32.015603},{"c":30.02,"h":31.62,"l":29.825,"n":7107,"o":31.62,"t":"2026-01-23T05:00:00Z","v":371092,"vw":30.303094},{"c":30.16,"h":30.9099,"l":29.76,"n":7786,"o":29.77,"t":"2026-01-26T05:00:00Z","v":545748,"vw":30.181783},{"c":32.5,"h":32.83,"l":30.13,"n":9034,"o":30.24,"t":"2026-01-27T05:00:00Z","v":1068844,"vw":31.932684},{"c":30.43,"h":32.5,"l":29.99,"n":8849,"o":32.5,"t":"2026-01-28T05:00:00Z","v":658138,"vw":30.71396},{"c":30.94,"h":31.115,"l":29.61,"n":8349,"o":30.3,"t":"2026-01-29T05:00:00Z","v":459682,"vw":30.637069},{"c":31.08,"h":31.37,"l":29.71,"n":9273,"o":30.64,"t":"2026-01-30T05:00:00Z","v":667528,"vw":30.807508},{"c":29.94,"h":32.3808,"l":29.6401,"n":10762,"o":31.1,"t":"2026-02-02T05:00:00Z","v":783093,"vw":31.371959},{"c":30.79,"h":31.05,"l":29.82,"n":8347,"o":30.38,"t":"2026-02-03T05:00:00Z","v":635741,"vw":30.517384},{"c":29.38,"h":30.88,"l":28.345,"n":10409,"o":30.88,"t":"2026-02-04T05:00:00Z","v":610504,"vw":29.29075},{"c":26,"h":30.31,"l":25.87,"n":12105,"o":29.4,"t":"2026-02-05T05:00:00Z","v":619509,"vw":27.065824},{"c":26.2,"h":27.98,"l":25.94,"n":9434,"o":26.56,"t":"2026-02-06T05:00:00Z","v":517906,"vw":26.371463},{"c":26.12,"h":26.24,"l":25.16,"n":8116,"o":26.24,"t":"2026-02-09T05:00:00Z","v":509701,"vw":25.789718},{"c":27.81,"h":28.575,"l":25.93,"n":10767,"o":26.1,"t":"2026-02-10T05:00:00Z","v":800791,"vw":27.479377},{"c":14.69,"h":20.01,"l":12.65,"n":77917,"o":19,"t":"2026-02-11T05:00:00Z","v":8848205,"vw":14.912284},{"c":12.8,"h":14.86,"l":12.75,"n":30951,"o":14.86,"t":"2026-02-12T05:00:00Z","v":3879133,"vw":13.318299},{"c":8.75,"h":12.69,"l":8.52,"n":54245,"o":12.69,"t":"2026-02-13T05:00:00Z","v":6503631,"vw":9.783859},{"c":8.33,"h":9,"l":7.96,"n":33435,"o":8.685,"t":"2026-02-17T05:00:00Z","v":6025969,"vw":8.405903},{"c":8.29,"h":8.66,"l":7.93,"n":23926,"o":8.18,"t":"2026-02-18T05:00:00Z","v":2893163,"vw":8.358287},{"c":8.54,"h":8.7267,"l":8.14,"n":16852,"o":8.32,"t":"2026-02-19T05:00:00Z","v":1924110,"vw":8.498378},{"c":8.08,"h":8.69,"l":8.01,"n":19655,"o":8.41,"t":"2026-02-20T05:00:00Z","v":3597516,"vw":8.243024},{"c":8.02,"h":8.32,"l":7.74,"n":15291,"o":8.09,"t":"2026-02-23T05:00:00Z","v":1625818,"vw":7.975845},{"c":7.92,"h":8.27,"l":7.78,"n":13355,"o":8.05,"t":"2026-02-24T05:00:00Z","v":1538754,"vw":8.084761},{"c":7.74,"h":8.1,"l":7.7,"n":12353,"o":7.9,"t":"2026-02-25T05:00:00Z","v":987912,"vw":7.835786},{"c":7.9,"h":8.3166,"l":7.7,"n":13862,"o":7.74,"t":"2026-02-26T05:00:00Z","v":1497059,"vw":8.003177},{"c":7.68,"h":8.07,"l":7.62,"n":13626,"o":7.87,"t":"2026-02-27T05:00:00Z","v":1436080,"vw":7.725083},{"c":7.7,"h":7.915,"l":7.46,"n":15649,"o":7.51,"t":"2026-03-02T05:00:00Z","v":1672850,"vw":7.653905},{"c":7.36,"h":7.64,"l":7.25,"n":12800,"o":7.585,"t":"2026-03-03T05:00:00Z","v":998325,"vw":7.383794},{"c":7.8,"h":8.01,"l":7.333,"n":14093,"o":7.37,"t":"2026-03-04T05:00:00Z","v":1170630,"vw":7.674884},{"c":7.67,"h":7.78,"l":7.4,"n":12831,"o":7.64,"t":"2026-03-05T05:00:00Z","v":941801,"vw":7.637635},{"c":7.66,"h":7.77,"l":7.4,"n":10299,"o":7.47,"t":"2026-03-06T05:00:00Z","v":702516,"vw":7.647502},{"c":8.06,"h":8.09,"l":7.64,"n":10978,"o":7.65,"t":"2026-03-09T04:00:00Z","v":1194661,"vw":8.011937},{"c":8.12,"h":8.3599,"l":7.99,"n":10608,"o":8.15,"t":"2026-03-10T04:00:00Z","v":653741,"vw":8.138899},{"c":9.36,"h":9.37,"l":8.16,"n":17653,"o":8.16,"t":"2026-03-11T04:00:00Z","v":1692054,"vw":9.118876},{"c":9.435,"h":9.47,"l":8.7,"n":15443,"o":9.27,"t":"2026-03-12T04:00:00Z","v":1136002,"vw":9.217871},{"c":9.23,"h":9.76,"l":8.93,"n":11107,"o":9.32,"t":"2026-03-13T04:00:00Z","v":723184,"vw":9.217906},{"c":9.61,"h":9.675,"l":9.27,"n":11921,"o":9.29,"t":"2026-03-16T04:00:00Z","v":722672,"vw":9.514701},{"c":9.71,"h":9.9,"l":9.17,"n":11234,"o":9.58,"t":"2026-03-17T04:00:00Z","v":914819,"vw":9.570026},{"c":8.665,"h":9.7,"l":8.655,"n":10848,"o":9.58,"t":"2026-03-18T04:00:00Z","v":719648,"vw":8.947403},{"c":8.38,"h":8.63,"l":8.2303,"n":11039,"o":8.44,"t":"2026-03-19T04:00:00Z","v":734969,"vw":8.418901},{"c":8.67,"h":8.68,"l":8.1633,"n":16416,"o":8.38,"t":"2026-03-20T04:00:00Z","v":3024898,"vw":8.607856},{"c":8.45,"h":9.0298,"l":8.43,"n":11074,"o":8.71,"t":"2026-03-23T04:00:00Z","v":743423,"vw":8.623495},{"c":8.45,"h":8.62,"l":8.12,"n":10957,"o":8.35,"t":"2026-03-24T04:00:00Z","v":747619,"vw":8.365006},{"c":9.47,"h":9.57,"l":8.67,"n":12277,"o":8.68,"t":"2026-03-25T04:00:00Z","v":687061,"vw":9.379367},{"c":9.79,"h":10.43,"l":9.38,"n":12854,"o":9.48,"t":"2026-03-26T04:00:00Z","v":883453,"vw":10.00993},{"c":8.67,"h":9.15,"l":8.1,"n":14174,"o":8.72,"t":"2026-03-27T04:00:00Z","v":939903,"vw":8.69949},{"c":8.78,"h":8.78,"l":8.29,"n":13455,"o":8.53,"t":"2026-03-30T04:00:00Z","v":863183,"vw":8.662578},{"c":9,"h":9.17,"l":8.82,"n":14771,"o":9.01,"t":"2026-03-31T04:00:00Z","v":1034708,"vw":8.984485},{"c":9.31,"h":9.35,"l":8.96,"n":11033,"o":9.22,"t":"2026-04-01T04:00:00Z","v":848804,"vw":9.215417},{"c":9.5,"h":9.64,"l":8.965,"n":7471,"o":9.06,"t":"2026-04-02T04:00:00Z","v":537624,"vw":9.432379},{"c":9.72,"h":9.89,"l":9.3639,"n":6583,"o":9.49,"t":"2026-04-06T04:00:00Z","v":502210,"vw":9.724104},{"c":9.7,"h":9.705,"l":9.31,"n":5674,"o":9.59,"t":"2026-04-07T04:00:00Z","v":316840,"vw":9.600858},{"c":9.84,"h":10,"l":9.4519,"n":8119,"o":9.87,"t":"2026-04-08T04:00:00Z","v":474382,"vw":9.743965},{"c":10.42,"h":10.49,"l":9.63,"n":11201,"o":9.67,"t":"2026-04-09T04:00:00Z","v":813245,"vw":10.163245},{"c":10.49,"h":10.6676,"l":10.335,"n":12015,"o":10.48,"t":"2026-04-10T04:00:00Z","v":733370,"vw":10.486069},{"c":10.23,"h":10.605,"l":10.09,"n":8421,"o":10.45,"t":"2026-04-13T04:00:00Z","v":412661,"vw":10.283295},{"c":10.34,"h":10.45,"l":10.0772,"n":9978,"o":10.135,"t":"2026-04-14T04:00:00Z","v":646006,"vw":10.30294},{"c":9.88,"h":10.52,"l":9.79,"n":11921,"o":10.4,"t":"2026-04-15T04:00:00Z","v":552435,"vw":9.987317},{"c":10.1,"h":10.15,"l":9.6801,"n":11910,"o":9.88,"t":"2026-04-16T04:00:00Z","v":1152836,"vw":9.907284},{"c":9.99,"h":10.64,"l":9.835,"n":12386,"o":10.45,"t":"2026-04-17T04:00:00Z","v":661755,"vw":10.067351},{"c":9.99,"h":10.0899,"l":9.79,"n":7533,"o":9.98,"t":"2026-04-20T04:00:00Z","v":387925,"vw":9.941943},{"c":9.26,"h":10.0528,"l":9.22,"n":8929,"o":10.01,"t":"2026-04-21T04:00:00Z","v":526995,"vw":9.40615},{"c":9.64,"h":9.705,"l":9.06,"n":10295,"o":9.31,"t":"2026-04-22T04:00:00Z","v":624785,"vw":9.583158},{"c":9.6,"h":9.7199,"l":9.38,"n":8931,"o":9.62,"t":"2026-04-23T04:00:00Z","v":428003,"vw":9.556228},{"c":9.3,"h":9.63,"l":9.21,"n":9558,"o":9.47,"t":"2026-04-24T04:00:00Z","v":558832,"vw":9.395572},{"c":9.29,"h":9.635,"l":9.1533,"n":9519,"o":9.22,"t":"2026-04-27T04:00:00Z","v":664761,"vw":9.297596},{"c":9.51,"h":9.645,"l":9.28,"n":9420,"o":9.32,"t":"2026-04-28T04:00:00Z","v":474594,"vw":9.457322},{"c":9.19,"h":9.37,"l":8.97,"n":7948,"o":9.32,"t":"2026-04-29T04:00:00Z","v":415848,"vw":9.136641},{"c":9.18,"h":9.3,"l":9.06,"n":6140,"o":9.2,"t":"2026-04-30T04:00:00Z","v":395129,"vw":9.166744},{"c":9.4,"h":9.41,"l":9.12,"n":8522,"o":9.25,"t":"2026-05-01T04:00:00Z","v":489712,"vw":9.307471},{"c":9.31,"h":9.57,"l":9.16,"n":7750,"o":9.34,"t":"2026-05-04T04:00:00Z","v":300456,"vw":9.362476},{"c":9.12,"h":9.5,"l":8.88,"n":6500,"o":9.31,"t":"2026-05-05T04:00:00Z","v":262669,"vw":9.129619},{"c":9.19,"h":9.29,"l":8.98,"n":9920,"o":9.16,"t":"2026-05-06T04:00:00Z","v":409206,"vw":9.14493},{"c":8.985,"h":9.14,"l":8.69,"n":6682,"o":9.14,"t":"2026-05-07T04:00:00Z","v":272867,"vw":8.947802},{"c":9.09,"h":9.35,"l":8.8001,"n":8130,"o":8.88,"t":"2026-05-08T04:00:00Z","v":456160,"vw":9.104532},{"c":9.11,"h":9.595,"l":9.05,"n":8425,"o":9.2,"t":"2026-05-11T04:00:00Z","v":618910,"vw":9.223125},{"c":8.95,"h":9.14,"l":8.83,"n":10551,"o":8.93,"t":"2026-05-12T04:00:00Z","v":467509,"vw":8.961867},{"c":9.36,"h":9.465,"l":8.8,"n":11969,"o":8.96,"t":"2026-05-13T04:00:00Z","v":815617,"vw":9.080939},{"c":8.79,"h":9.518,"l":8.505,"n":10694,"o":9.45,"t":"2026-05-14T04:00:00Z","v":568872,"vw":8.747897},{"c":9.09,"h":9.14,"l":8.55,"n":11004,"o":8.59,"t":"2026-05-15T04:00:00Z","v":979934,"vw":8.972583},{"c":8.51,"h":9.13,"l":8.124,"n":8929,"o":8.97,"t":"2026-05-18T04:00:00Z","v":511360,"vw":8.539052},{"c":8.03,"h":8.64,"l":8.02,"n":11444,"o":8.42,"t":"2026-05-19T04:00:00Z","v":982614,"vw":8.339615},{"c":8.41,"h":8.56,"l":7.99,"n":10126,"o":8.02,"t":"2026-05-20T04:00:00Z","v":593036,"vw":8.374057},{"c":8.46,"h":8.595,"l":8.25,"n":10257,"o":8.35,"t":"2026-05-21T04:00:00Z","v":597570,"vw":8.473129},{"c":8.37,"h":8.69,"l":8.33,"n":5640,"o":8.47,"t":"2026-05-22T04:00:00Z","v":354435,"vw":8.420223},{"c":8.21,"h":8.45,"l":8.105,"n":10440,"o":8.44,"t":"2026-05-26T04:00:00Z","v":593018,"vw":8.220204},{"c":8.26,"h":8.55,"l":8.185,"n":8028,"o":8.19,"t":"2026-05-27T04:00:00Z","v":420419,"vw":8.375102},{"c":8.32,"h":8.375,"l":8.13,"n":7275,"o":8.24,"t":"2026-05-28T04:00:00Z","v":320872,"vw":8.311537},{"c":8.36,"h":8.5,"l":8.165,"n":7804,"o":8.31,"t":"2026-05-29T04:00:00Z","v":499071,"vw":8.357439},{"c":8.08,"h":8.64,"l":7.99,"n":11512,"o":8.33,"t":"2026-06-01T04:00:00Z","v":595120,"vw":8.228533},{"c":7.25,"h":7.96,"l":7.185,"n":11822,"o":7.96,"t":"2026-06-02T04:00:00Z","v":632635,"vw":7.350868},{"c":7.63,"h":7.86,"l":7.4,"n":10810,"o":7.52,"t":"2026-06-03T04:00:00Z","v":666462,"vw":7.609524},{"c":7.43,"h":7.78,"l":7.3,"n":9907,"o":7.68,"t":"2026-06-04T04:00:00Z","v":688247,"vw":7.479034},{"c":7.05,"h":7.45,"l":6.98,"n":10806,"o":7.39,"t":"2026-06-05T04:00:00Z","v":672566,"vw":7.112586},{"c":6.45,"h":7.16,"l":6.405,"n":10427,"o":7.16,"t":"2026-06-08T04:00:00Z","v":783911,"vw":6.634992},{"c":6.69,"h":6.78,"l":6.415,"n":11054,"o":6.53,"t":"2026-06-09T04:00:00Z","v":500539,"vw":6.641724},{"c":6.28,"h":6.8008,"l":6.25,"n":7992,"o":6.64,"t":"2026-06-10T04:00:00Z","v":450154,"vw":6.379752},{"c":6.38,"h":6.4,"l":6.11,"n":11195,"o":6.28,"t":"2026-06-11T04:00:00Z","v":833529,"vw":6.287039},{"c":6.1,"h":6.47,"l":5.85,"n":18182,"o":6.03,"t":"2026-06-12T04:00:00Z","v":1432219,"vw":6.13521},{"c":6.1,"h":6.28,"l":6.01,"n":10838,"o":6.19,"t":"2026-06-15T04:00:00Z","v":681436,"vw":6.139399},{"c":5.92,"h":6.185,"l":5.86,"n":8274,"o":6.1,"t":"2026-06-16T04:00:00Z","v":519902,"vw":5.99469},{"c":6.15,"h":6.33,"l":5.88,"n":11750,"o":5.94,"t":"2026-06-17T04:00:00Z","v":839761,"vw":6.114487},{"c":6.25,"h":6.52,"l":6.145,"n":10698,"o":6.26,"t":"2026-06-18T04:00:00Z","v":829669,"vw":6.27791},{"c":6.3,"h":6.6,"l":6.25,"n":11374,"o":6.33,"t":"2026-06-22T04:00:00Z","v":849298,"vw":6.41868},{"c":6.32,"h":6.54,"l":6.24,"n":10093,"o":6.26,"t":"2026-06-23T04:00:00Z","v":623897,"vw":6.348542},{"c":6.35,"h":6.71,"l":6.32,"n":10519,"o":6.35,"t":"2026-06-24T04:00:00Z","v":654592,"vw":6.413467},{"c":6.36,"h":6.57,"l":6.28,"n":8267,"o":6.32,"t":"2026-06-25T04:00:00Z","v":469887,"vw":6.406044},{"c":6.75,"h":6.78,"l":6.35,"n":9033,"o":6.36,"t":"2026-06-26T04:00:00Z","v":1311214,"vw":6.711581},{"c":6.93,"h":7,"l":6.56,"n":10935,"o":6.77,"t":"2026-06-29T04:00:00Z","v":662686,"vw":6.760192},{"c":6.92,"h":7.38,"l":6.88,"n":9484,"o":6.94,"t":"2026-06-30T04:00:00Z","v":557830,"vw":7.074394},{"c":7.28,"h":7.42,"l":6.81,"n":9461,"o":6.9,"t":"2026-07-01T04:00:00Z","v":560993,"vw":7.199937},{"c":7.51,"h":7.72,"l":7.1636,"n":7595,"o":7.31,"t":"2026-07-02T04:00:00Z","v":363221,"vw":7.483616},{"c":7.4,"h":7.591,"l":7.34,"n":9143,"o":7.5,"t":"2026-07-06T04:00:00Z","v":357024,"vw":7.447817},{"c":7.86,"h":8,"l":7.32,"n":13067,"o":7.48,"t":"2026-07-07T04:00:00Z","v":809464,"vw":7.791739},{"c":7.98,"h":8,"l":7.53,"n":9484,"o":7.73,"t":"2026-07-08T04:00:00Z","v":635126,"vw":7.879953},{"c":7.81,"h":8,"l":7.57,"n":7671,"o":7.98,"t":"2026-07-09T04:00:00Z","v":467549,"vw":7.77428},{"c":7.53,"h":7.81,"l":7.28,"n":6624,"o":7.81,"t":"2026-07-10T04:00:00Z","v":341729,"vw":7.475821},{"c":7.28,"h":7.525,"l":7.02,"n":8186,"o":7.47,"t":"2026-07-13T04:00:00Z","v":266149,"vw":7.227263},{"c":7.14,"h":7.34,"l":7,"n":6502,"o":7.28,"t":"2026-07-14T04:00:00Z","v":344700,"vw":7.16244},{"c":7.27,"h":7.32,"l":7.08,"n":7279,"o":7.12,"t":"2026-07-15T04:00:00Z","v":332116,"vw":7.234917},{"c":7.23,"h":7.34,"l":6.98,"n":10531,"o":7.24,"t":"2026-07-16T04:00:00Z","v":561166,"vw":7.148171},{"c":7.01,"h":7.3,"l":6.9,"n":6304,"o":7.08,"t":"2026-07-17T04:00:00Z","v":378039,"vw":7.041189},{"c":6.98,"h":7.145,"l":6.8,"n":8327,"o":6.99,"t":"2026-07-20T04:00:00Z","v":457982,"vw":6.984232},{"c":6.98,"h":7.08,"l":6.86,"n":7848,"o":6.92,"t":"2026-07-21T04:00:00Z","v":340990,"vw":6.968425},{"c":6.59,"h":6.99,"l":6.47,"n":10922,"o":6.95,"t":"2026-07-22T04:00:00Z","v":704566,"vw":6.613473},{"c":6.4,"h":6.59,"l":6.32,"n":10373,"o":6.46,"t":"2026-07-23T04:00:00Z","v":626151,"vw":6.40999},{"c":6.41,"h":6.61,"l":6.16,"n":10171,"o":6.4,"t":"2026-07-24T04:00:00Z","v":626442,"vw":6.365506},{"c":6.4,"h":6.6,"l":6.26,"n":7595,"o":6.47,"t":"2026-07-27T04:00:00Z","v":459487,"vw":6.392746},{"c":6.4,"h":6.54,"l":6.09,"n":8856,"o":6.4,"t":"2026-07-28T04:00:00Z","v":433245,"vw":6.341444},{"c":6.41,"h":6.48,"l":6.21,"n":10466,"o":6.39,"t":"2026-07-29T04:00:00Z","v":702787,"vw":6.346276},{"c":6.57,"h":6.665,"l":6.29,"n":5607,"o":6.35,"t":"2026-07-30T04:00:00Z","v":320731,"vw":6.537171},{"c":6.31,"h":6.6875,"l":6.29,"n":6248,"o":6.58,"t":"2026-07-31T04:00:00Z","v":297724,"vw":6.371478},{"c":6.42,"h":6.43,"l":6.175,"n":12781,"o":6.31,"t":"2026-08-03T04:00:00Z","v":774299,"vw":6.332939},{"c":6.79,"h":6.915,"l":6.4,"n":18638,"o":6.4,"t":"2026-08-04T04:00:00Z","v":1362512,"vw":6.736027},{"c":6.74,"h":6.88,"l":6.58,"n":16146,"o":6.77,"t":"2026-08-05T04:00:00Z","v":917195,"vw":6.712564},{"c":6.87,"h":7.1658,"l":6.66,"n":9001,"o":6.75,"t":"2026-08-06T04:00:00Z","v":427183,"vw":6.865983},{"c":7.25,"h":7.26,"l":6.89,"n":11446,"o":6.94,"t":"2026-08-07T04:00:00Z","v":619334,"vw":7.137643},{"c":7.44,"h":7.62,"l":7.2,"n":15123,"o":7.32,"t":"2026-08-10T04:00:00Z","v":869607,"vw":7.455908},{"c":7.09,"h":7.7,"l":7.01,"n":10655,"o":7.48,"t":"2026-08-11T04:00:00Z","v":624184,"vw":7.300286},{"c":6.91,"h":7.25,"l":6.84,"n":10911,"o":7,"t":"2026-08-12T04:00:00Z","v":631759,"vw":6.959487},{"c":6.91,"h":7.04,"l":6.87,"n":6606,"o":7.02,"t":"2026-08-13T04:00:00Z","v":378747,"vw":6.928385},{"c":7.07,"h":7.14,"l":6.8,"n":10174,"o":6.95,"t":"2026-08-14T04:00:00Z","v":686919,"vw":7.02919},{"c":7.14,"h":7.19,"l":6.86,"n":15647,"o":7.02,"t":"2026-08-17T04:00:00Z","v":847666,"vw":7.087806},{"c":6.85,"h":7.435,"l":6.73,"n":8910,"o":7.28,"t":"2026-08-18T04:00:00Z","v":461794,"vw":6.880297},{"c":7.515,"h":7.53,"l":6.91,"n":8791,"o":7.04,"t":"2026-08-19T04:00:00Z","v":568896,"vw":7.23462},{"c":6.85,"h":7.555,"l":6.745,"n":8588,"o":7.48,"t":"2026-08-20T04:00:00Z","v":592960,"vw":6.891744},{"c":6.97,"h":7.0062,"l":6.85,"n":7000,"o":6.91,"t":"2026-08-21T04:00:00Z","v":433571,"vw":6.955106},{"c":6.61,"h":7.11,"l":6.46,"n":9644,"o":7,"t":"2026-08-24T04:00:00Z","v":537644,"vw":6.659651},{"c":7.18,"h":7.18,"l":6.55,"n":9860,"o":6.68,"t":"2026-08-25T04:00:00Z","v":554316,"vw":7.02242},{"c":7.13,"h":7.31,"l":6.9,"n":7962,"o":7.18,"t":"2026-08-26T04:00:00Z","v":431005,"vw":7.108923},{"c":6.79,"h":7.14,"l":6.78,"n":6246,"o":7.11,"t":"2026-08-27T04:00:00Z","v":334611,"vw":6.841013},{"c":6.69,"h":6.79,"l":6.6,"n":6556,"o":6.71,"t":"2026-08-28T04:00:00Z","v":444806,"vw":6.709601},{"c":6.62,"h":6.77,"l":6.44,"n":6753,"o":6.64,"t":"2026-08-31T04:00:00Z","v":895023,"vw":6.60336},{"c":6.55,"h":6.72,"l":6.5,"n":9438,"o":6.58,"t":"2026-09-01T04:00:00Z","v":475339,"vw":6.585074},{"c":6.48,"h":6.98,"l":6.41,"n":8872,"o":6.62,"t":"2026-09-02T04:00:00Z","v":515101,"vw":6.518836},{"c":6.08,"h":6.49,"l":5.77,"n":18759,"o":6.49,"t":"2026-09-03T04:00:00Z","v":1349152,"vw":5.954847},{"c":6.01,"h":6.23,"l":5.965,"n":9183,"o":6,"t":"2026-09-04T04:00:00Z","v":642663,"vw":6.062617},{"c":6.19,"h":6.21,"l":5.77,"n":11105,"o":6.01,"t":"2026-09-08T04:00:00Z","v":950829,"vw":6.062769},{"c":5.96,"h":6.2,"l":5.77,"n":10394,"o":6.14,"t":"2026-09-09T04:00:00Z","v":724944,"vw":5.918769},{"c":5.75,"h":5.86,"l":5.67,"n":6808,"o":5.86,"t":"2026-09-10T04:00:00Z","v":562181,"vw":5.754792},{"c":5.73,"h":5.84,"l":5.65,"n":6735,"o":5.84,"t":"2026-09-11T04:00:00Z","v":500811,"vw":5.72882},{"c":5.81,"h":5.87,"l":5.7,"n":7706,"o":5.75,"t":"2026-09-14T04:00:00Z","v":490278,"vw":5.793497},{"c":5.48,"h":5.81,"l":5.455,"n":6992,"o":5.81,"t":"2026-09-15T04:00:00Z","v":421277,"vw":5.530727},{"c":5.33,"h":5.54,"l":5.27,"n":6797,"o":5.49,"t":"2026-09-16T04:00:00Z","v":495950,"vw":5.375422},{"c":5.31,"h":5.48,"l":5.235,"n":9899,"o":5.44,"t":"2026-09-17T04:00:00Z","v":533387,"vw":5.312057},{"c":5.34,"h":5.41,"l":5.21,"n":7164,"o":5.32,"t":"2026-09-18T04:00:00Z","v":1000691,"vw":5.335083},{"c":5.365,"h":5.44,"l":5.27,"n":6697,"o":5.42,"t":"2026-09-21T04:00:00Z","v":363691,"vw":5.352264},{"c":5.49,"h":5.56,"l":5.38,"n":6927,"o":5.44,"t":"2026-09-22T04:00:00Z","v":359489,"vw":5.485418},{"c":5.19,"h":5.49,"l":4.985,"n":10140,"o":5.48,"t":"2026-09-23T04:00:00Z","v":547658,"vw":5.141715},{"c":5.17,"h":5.2,"l":5.045,"n":8702,"o":5.19,"t":"2026-09-24T04:00:00Z","v":564737,"vw":5.148001},{"c":5.36,"h":5.39,"l":5.07,"n":7660,"o":5.2,"t":"2026-09-25T04:00:00Z","v":428546,"vw":5.262516},{"c":5.3,"h":5.385,"l":5.12,"n":8070,"o":5.34,"t":"2026-09-28T04:00:00Z","v":614722,"vw":5.30021},{"c":5.19,"h":5.305,"l":4.99,"n":7826,"o":5.28,"t":"2026-09-29T04:00:00Z","v":784221,"vw":5.120741},{"c":5.27,"h":5.455,"l":5.145,"n":8930,"o":5.23,"t":"2026-09-30T04:00:00Z","v":851233,"vw":5.28482},{"c":5.04,"h":5.345,"l":4.98,"n":8837,"o":5.25,"t":"2026-10-01T04:00:00Z","v":832385,"vw":5.05562},{"c":5.04,"h":5.21,"l":4.86,"n":12496,"o":5.12,"t":"2026-10-02T04:00:00Z","v":956526,"vw":5.079632},{"c":4.85,"h":5.1,"l":4.665,"n":11683,"o":5.07,"t":"2026-10-05T04:00:00Z","v":1010599,"vw":4.790389},{"c":4.59,"h":4.865,"l":4.53,"n":11963,"o":4.84,"t":"2026-10-06T04:00:00Z","v":1062320,"vw":4.626655},{"c":4.61,"h":4.72,"l":4.5,"n":12038,"o":4.55,"t":"2026-10-07T04:00:00Z","v":908367,"vw":4.589124},{"c":4.55,"h":4.65,"l":4.365,"n":22002,"o":4.53,"t":"2026-10-08T04:00:00Z","v":2857203,"vw":4.526084},{"c":4.7,"h":4.76,"l":4.51,"n":12655,"o":4.54,"t":"2026-10-09T04:00:00Z","v":1187839,"vw":4.654822},{"c":4.17,"h":4.72,"l":4.12,"n":8212,"o":4.68,"t":"2026-10-12T04:00:00Z","v":848419,"vw":4.302044},{"c":3.55,"h":4.155,"l":3.52,"n":9894,"o":4.14,"t":"2026-10-13T04:00:00Z","v":1037544,"vw":3.725634},{"c":3.42,"h":3.6,"l":3.29,"n":14933,"o":3.475,"t":"2026-10-14T04:00:00Z","v":1574479,"vw":3.402398},{"c":3.37,"h":3.555,"l":3.285,"n":13618,"o":3.44,"t":"2026-10-15T04:00:00Z","v":1285467,"vw":3.374891},{"c":2.76,"h":3.39,"l":2.74,"n":15584,"o":3.39,"t":"2026-10-16T04:00:00Z","v":1836425,"vw":2.975407},{"c":2.8,"h":3.07,"l":2.75,"n":14779,"o":2.76,"t":"2026-10-19T04:00:00Z","v":1603725,"vw":2.846383},{"c":2.82,"h":3.09,"l":2.78,"n":12431,"o":2.79,"t":"2026-10-20T04:00:00Z","v":1676028,"vw":2.903394},{"c":2.8,"h":2.975,"l":2.765,"n":11091,"o":2.83,"t":"2026-10-21T04:00:00Z","v":1410497,"vw":2.831651},{"c":2.99,"h":2.99,"l":2.7,"n":10721,"o":2.77,"t":"2026-10-22T04:00:00Z","v":1450035,"vw":2.88893},{"c":2.74,"h":2.96,"l":2.695,"n":8725,"o":2.95,"t":"2026-10-23T04:00:00Z","v":1051224,"vw":2.75837},{"c":2.75,"h":2.97,"l":2.72,"n":9375,"o":2.75,"t":"2026-10-26T04:00:00Z","v":983853,"vw":2.819861},{"c":2.79,"h":2.935,"l":2.68,"n":9472,"o":2.76,"t":"2026-10-27T04:00:00Z","v":1179628,"vw":2.804725},{"c":2.98,"h":2.99,"l":2.68,"n":12811,"o":2.78,"t":"2026-10-28T04:00:00Z","v":1323102,"vw":2.903796},{"c":3.27,"h":3.32,"l":2.97,"n":10629,"o":3,"t":"2026-10-29T04:00:00Z","v":1179168,"vw":3.206401},{"c":3.41,"h":3.425,"l":3.15,"n":8126,"o":3.26,"t":"2026-10-30T04:00:00Z","v":946221,"vw":3.326463},{"c":3.35,"h":3.46,"l":3.16,"n":9336,"o":3.42,"t":"2026-11-02T05:00:00Z","v":936317,"vw":3.330192},{"c":3.39,"h":3.525,"l":3.305,"n":6060,"o":3.36,"t":"2026-11-03T05:00:00Z","v":978516,"vw":3.408507},{"c":3.7,"h":3.8425,"l":3.5201,"n":10705,"o":3.59,"t":"2026-11-04T05:00:00Z","v":1246881,"vw":3.713},{"c":3.21,"h":3.675,"l":3,"n":9455,"o":3.64,"t":"2026-11-05T05:00:00Z","v":1066488,"vw":3.15829},{"c":3.23,"h":3.28,"l":3.02,"n":8074,"o":3.24,"t":"2026-11-06T05:00:00Z","v":1139883,"vw":3.163912}],"volatilityBars":[{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-09-24T08:15:00Z","v":1534,"vw":5.19},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-09-24T09:30:00Z","v":462,"vw":5.19},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-09-24T10:30:00Z","v":100,"vw":5.19},{"c":5.19,"h":5.24,"l":5.19,"n":5,"o":5.24,"t":"2026-09-24T12:45:00Z","v":586,"vw":5.215},{"c":5.11,"h":5.19,"l":5.08,"n":144,"o":5.19,"t":"2026-09-24T13:30:00Z","v":11286,"vw":5.168109},{"c":5.105,"h":5.18,"l":5.1,"n":393,"o":5.105,"t":"2026-09-24T13:45:00Z","v":25658,"vw":5.141604},{"c":5.125,"h":5.14,"l":5.08,"n":132,"o":5.11,"t":"2026-09-24T14:00:00Z","v":6750,"vw":5.117208},{"c":5.13,"h":5.13,"l":5.11,"n":109,"o":5.11,"t":"2026-09-24T14:15:00Z","v":5427,"vw":5.120132},{"c":5.13,"h":5.15,"l":5.12,"n":149,"o":5.12,"t":"2026-09-24T14:30:00Z","v":4519,"vw":5.132953},{"c":5.075,"h":5.12,"l":5.06,"n":195,"o":5.12,"t":"2026-09-24T14:45:00Z","v":12196,"vw":5.083543},{"c":5.06,"h":5.075,"l":5.06,"n":118,"o":5.075,"t":"2026-09-24T15:00:00Z","v":3596,"vw":5.070245},{"c":5.06,"h":5.065,"l":5.05,"n":219,"o":5.065,"t":"2026-09-24T15:15:00Z","v":10032,"vw":5.060156},{"c":5.07,"h":5.1,"l":5.045,"n":300,"o":5.06,"t":"2026-09-24T15:30:00Z","v":17010,"vw":5.073667},{"c":5.06,"h":5.095,"l":5.06,"n":153,"o":5.08,"t":"2026-09-24T15:45:00Z","v":6744,"vw":5.081306},{"c":5.095,"h":5.1,"l":5.07,"n":156,"o":5.075,"t":"2026-09-24T16:00:00Z","v":6937,"vw":5.08337},{"c":5.135,"h":5.1799,"l":5.1,"n":281,"o":5.1,"t":"2026-09-24T16:15:00Z","v":15404,"vw":5.140222},{"c":5.14,"h":5.16,"l":5.09,"n":327,"o":5.13,"t":"2026-09-24T16:30:00Z","v":18478,"vw":5.115577},{"c":5.14,"h":5.155,"l":5.13,"n":230,"o":5.135,"t":"2026-09-24T16:45:00Z","v":14049,"vw":5.139998},{"c":5.17,"h":5.17,"l":5.145,"n":233,"o":5.145,"t":"2026-09-24T17:00:00Z","v":17490,"vw":5.156576},{"c":5.165,"h":5.175,"l":5.14,"n":414,"o":5.16,"t":"2026-09-24T17:15:00Z","v":33394,"vw":5.15449},{"c":5.12,"h":5.175,"l":5.105,"n":298,"o":5.165,"t":"2026-09-24T17:30:00Z","v":15474,"vw":5.132371},{"c":5.1,"h":5.13,"l":5.095,"n":329,"o":5.12,"t":"2026-09-24T17:45:00Z","v":18144,"vw":5.106134},{"c":5.11,"h":5.13,"l":5.09,"n":182,"o":5.105,"t":"2026-09-24T18:00:00Z","v":7094,"vw":5.110433},{"c":5.11,"h":5.14,"l":5.1,"n":259,"o":5.11,"t":"2026-09-24T18:15:00Z","v":11669,"vw":5.111039},{"c":5.14,"h":5.165,"l":5.115,"n":298,"o":5.115,"t":"2026-09-24T18:30:00Z","v":13108,"vw":5.140622},{"c":5.145,"h":5.15,"l":5.12,"n":225,"o":5.12,"t":"2026-09-24T18:45:00Z","v":8281,"vw":5.139534},{"c":5.145,"h":5.17,"l":5.135,"n":373,"o":5.145,"t":"2026-09-24T19:00:00Z","v":16962,"vw":5.146991},{"c":5.18,"h":5.18,"l":5.135,"n":358,"o":5.145,"t":"2026-09-24T19:15:00Z","v":16460,"vw":5.16127},{"c":5.18,"h":5.2,"l":5.17,"n":512,"o":5.18,"t":"2026-09-24T19:30:00Z","v":30805,"vw":5.184278},{"c":5.175,"h":5.195,"l":5.14,"n":1504,"o":5.185,"t":"2026-09-24T19:45:00Z","v":100135,"vw":5.175967},{"c":5.17,"h":5.17,"l":5.17,"n":12,"o":5.17,"t":"2026-09-24T20:00:00Z","v":101133,"vw":5.17},{"c":5.1,"h":5.2147,"l":5.1,"n":197,"o":5.2,"t":"2026-09-25T13:30:00Z","v":13716,"vw":5.180075},{"c":5.125,"h":5.14,"l":5.07,"n":89,"o":5.08,"t":"2026-09-25T13:45:00Z","v":4644,"vw":5.107372},{"c":5.14,"h":5.17,"l":5.1,"n":257,"o":5.11,"t":"2026-09-25T14:00:00Z","v":17707,"vw":5.119182},{"c":5.13,"h":5.15,"l":5.11,"n":179,"o":5.125,"t":"2026-09-25T14:15:00Z","v":6938,"vw":5.126427},{"c":5.12,"h":5.15,"l":5.12,"n":166,"o":5.13,"t":"2026-09-25T14:30:00Z","v":5114,"vw":5.135437},{"c":5.13,"h":5.15,"l":5.12,"n":131,"o":5.13,"t":"2026-09-25T14:45:00Z","v":4403,"vw":5.130593},{"c":5.14,"h":5.17,"l":5.13,"n":174,"o":5.14,"t":"2026-09-25T15:00:00Z","v":4409,"vw":5.15037},{"c":5.13,"h":5.15,"l":5.13,"n":95,"o":5.15,"t":"2026-09-25T15:15:00Z","v":3202,"vw":5.138261},{"c":5.1367,"h":5.155,"l":5.1367,"n":143,"o":5.14,"t":"2026-09-25T15:30:00Z","v":5213,"vw":5.143779},{"c":5.16,"h":5.16,"l":5.13,"n":148,"o":5.15,"t":"2026-09-25T15:45:00Z","v":3668,"vw":5.142998},{"c":5.16,"h":5.22,"l":5.15,"n":366,"o":5.155,"t":"2026-09-25T16:00:00Z","v":20823,"vw":5.190416},{"c":5.15,"h":5.16,"l":5.14,"n":162,"o":5.15,"t":"2026-09-25T16:15:00Z","v":8647,"vw":5.148726},{"c":5.16,"h":5.16,"l":5.15,"n":85,"o":5.155,"t":"2026-09-25T16:30:00Z","v":2715,"vw":5.150973},{"c":5.16,"h":5.16,"l":5.145,"n":65,"o":5.16,"t":"2026-09-25T16:45:00Z","v":1383,"vw":5.152348},{"c":5.1209,"h":5.14,"l":5.1209,"n":41,"o":5.14,"t":"2026-09-25T17:00:00Z","v":1331,"vw":5.135734},{"c":5.11,"h":5.13,"l":5.11,"n":141,"o":5.13,"t":"2026-09-25T17:15:00Z","v":7637,"vw":5.116817},{"c":5.14,"h":5.14,"l":5.1,"n":221,"o":5.11,"t":"2026-09-25T17:30:00Z","v":13860,"vw":5.106884},{"c":5.14,"h":5.145,"l":5.14,"n":86,"o":5.14,"t":"2026-09-25T17:45:00Z","v":2361,"vw":5.140369},{"c":5.15,"h":5.15,"l":5.145,"n":128,"o":5.1499,"t":"2026-09-25T18:00:00Z","v":3346,"vw":5.149607},{"c":5.15,"h":5.155,"l":5.1497,"n":109,"o":5.15,"t":"2026-09-25T18:15:00Z","v":4030,"vw":5.150902},{"c":5.16,"h":5.175,"l":5.16,"n":123,"o":5.16,"t":"2026-09-25T18:30:00Z","v":4759,"vw":5.165238},{"c":5.205,"h":5.21,"l":5.17,"n":169,"o":5.17,"t":"2026-09-25T18:45:00Z","v":12609,"vw":5.186493},{"c":5.27,"h":5.27,"l":5.205,"n":374,"o":5.21,"t":"2026-09-25T19:00:00Z","v":25244,"vw":5.235342},{"c":5.245,"h":5.3,"l":5.245,"n":335,"o":5.27,"t":"2026-09-25T19:15:00Z","v":29413,"vw":5.26701},{"c":5.34,"h":5.34,"l":5.25,"n":600,"o":5.25,"t":"2026-09-25T19:30:00Z","v":38822,"vw":5.29312},{"c":5.37,"h":5.39,"l":5.33,"n":1357,"o":5.34,"t":"2026-09-25T19:45:00Z","v":78357,"vw":5.363952},{"c":5.36,"h":5.36,"l":5.36,"n":18,"o":5.36,"t":"2026-09-25T20:00:00Z","v":79733,"vw":5.36},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-09-25T21:00:00Z","v":100,"vw":5.35},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-09-25T22:00:00Z","v":100,"vw":5.34},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-09-28T13:00:00Z","v":181,"vw":5.3},{"c":5.19,"h":5.34,"l":5.16,"n":244,"o":5.34,"t":"2026-09-28T13:30:00Z","v":16164,"vw":5.237959},{"c":5.2,"h":5.2,"l":5.12,"n":476,"o":5.17,"t":"2026-09-28T13:45:00Z","v":30881,"vw":5.152475},{"c":5.25,"h":5.25,"l":5.185,"n":226,"o":5.19,"t":"2026-09-28T14:00:00Z","v":11145,"vw":5.213205},{"c":5.27,"h":5.27,"l":5.235,"n":141,"o":5.25,"t":"2026-09-28T14:15:00Z","v":5408,"vw":5.25684},{"c":5.24,"h":5.27,"l":5.23,"n":184,"o":5.265,"t":"2026-09-28T14:30:00Z","v":9033,"vw":5.252531},{"c":5.25,"h":5.25,"l":5.235,"n":105,"o":5.24,"t":"2026-09-28T14:45:00Z","v":4112,"vw":5.241897},{"c":5.265,"h":5.265,"l":5.24,"n":102,"o":5.259,"t":"2026-09-28T15:00:00Z","v":5637,"vw":5.249979},{"c":5.26,"h":5.27,"l":5.25,"n":101,"o":5.27,"t":"2026-09-28T15:15:00Z","v":4523,"vw":5.260941},{"c":5.26,"h":5.26,"l":5.25,"n":71,"o":5.255,"t":"2026-09-28T15:30:00Z","v":3256,"vw":5.256557},{"c":5.27,"h":5.27,"l":5.245,"n":112,"o":5.255,"t":"2026-09-28T15:45:00Z","v":5016,"vw":5.259849},{"c":5.245,"h":5.285,"l":5.245,"n":140,"o":5.275,"t":"2026-09-28T16:00:00Z","v":6160,"vw":5.264507},{"c":5.29,"h":5.3,"l":5.24,"n":213,"o":5.24,"t":"2026-09-28T16:15:00Z","v":10772,"vw":5.274304},{"c":5.32,"h":5.33,"l":5.3,"n":75,"o":5.3,"t":"2026-09-28T16:30:00Z","v":3130,"vw":5.321786},{"c":5.315,"h":5.32,"l":5.305,"n":73,"o":5.31,"t":"2026-09-28T16:45:00Z","v":3743,"vw":5.311},{"c":5.31,"h":5.32,"l":5.28,"n":195,"o":5.31,"t":"2026-09-28T17:00:00Z","v":11173,"vw":5.303018},{"c":5.27,"h":5.31,"l":5.265,"n":128,"o":5.31,"t":"2026-09-28T17:15:00Z","v":7060,"vw":5.280638},{"c":5.3,"h":5.31,"l":5.275,"n":169,"o":5.275,"t":"2026-09-28T17:30:00Z","v":8622,"vw":5.28865},{"c":5.31,"h":5.31,"l":5.27,"n":281,"o":5.29,"t":"2026-09-28T17:45:00Z","v":11343,"vw":5.286422},{"c":5.345,"h":5.345,"l":5.3,"n":156,"o":5.3,"t":"2026-09-28T18:00:00Z","v":6897,"vw":5.32032},{"c":5.355,"h":5.37,"l":5.345,"n":186,"o":5.345,"t":"2026-09-28T18:15:00Z","v":11123,"vw":5.351802},{"c":5.375,"h":5.385,"l":5.34,"n":278,"o":5.355,"t":"2026-09-28T18:30:00Z","v":29845,"vw":5.358052},{"c":5.345,"h":5.385,"l":5.345,"n":187,"o":5.375,"t":"2026-09-28T18:45:00Z","v":6514,"vw":5.371732},{"c":5.34,"h":5.35,"l":5.325,"n":267,"o":5.34,"t":"2026-09-28T19:00:00Z","v":8280,"vw":5.336313},{"c":5.34,"h":5.34,"l":5.31,"n":343,"o":5.34,"t":"2026-09-28T19:15:00Z","v":13417,"vw":5.322639},{"c":5.365,"h":5.37,"l":5.35,"n":348,"o":5.36,"t":"2026-09-28T19:30:00Z","v":10802,"vw":5.357019},{"c":5.31,"h":5.35,"l":5.285,"n":2336,"o":5.35,"t":"2026-09-28T19:45:00Z","v":275556,"vw":5.313794},{"c":5.3,"h":5.3,"l":5.3,"n":9,"o":5.3,"t":"2026-09-28T20:00:00Z","v":76101,"vw":5.3},{"c":5.21,"h":5.305,"l":5.21,"n":169,"o":5.28,"t":"2026-09-29T13:30:00Z","v":39792,"vw":5.293154},{"c":5.22,"h":5.24,"l":5.21,"n":127,"o":5.22,"t":"2026-09-29T13:45:00Z","v":6761,"vw":5.220536},{"c":5.2,"h":5.25,"l":5.18,"n":136,"o":5.23,"t":"2026-09-29T14:00:00Z","v":7167,"vw":5.211497},{"c":5.18,"h":5.22,"l":5.17,"n":119,"o":5.1905,"t":"2026-09-29T14:15:00Z","v":8220,"vw":5.186263},{"c":5.135,"h":5.18,"l":5.13,"n":81,"o":5.18,"t":"2026-09-29T14:30:00Z","v":4850,"vw":5.148263},{"c":5.14,"h":5.15,"l":5.125,"n":78,"o":5.13,"t":"2026-09-29T14:45:00Z","v":3960,"vw":5.132461},{"c":5.055,"h":5.13,"l":5.055,"n":197,"o":5.13,"t":"2026-09-29T15:00:00Z","v":11908,"vw":5.090916},{"c":5.03,"h":5.06,"l":4.99,"n":345,"o":5.05,"t":"2026-09-29T15:15:00Z","v":25740,"vw":5.015869},{"c":5.055,"h":5.08,"l":5.0101,"n":153,"o":5.03,"t":"2026-09-29T15:30:00Z","v":11262,"vw":5.04695},{"c":5.07,"h":5.09,"l":5.05,"n":179,"o":5.05,"t":"2026-09-29T15:45:00Z","v":10190,"vw":5.07769},{"c":5.06,"h":5.09,"l":5.06,"n":136,"o":5.07,"t":"2026-09-29T16:00:00Z","v":5386,"vw":5.076181},{"c":5.075,"h":5.09,"l":5.06,"n":85,"o":5.07,"t":"2026-09-29T16:15:00Z","v":3763,"vw":5.075802},{"c":5.05,"h":5.07,"l":5.05,"n":67,"o":5.07,"t":"2026-09-29T16:30:00Z","v":3663,"vw":5.058761},{"c":5.07,"h":5.07,"l":5.055,"n":93,"o":5.0576,"t":"2026-09-29T16:45:00Z","v":3694,"vw":5.058806},{"c":5.04,"h":5.08,"l":5.04,"n":185,"o":5.065,"t":"2026-09-29T17:00:00Z","v":5840,"vw":5.065148},{"c":5.05,"h":5.05,"l":5.025,"n":87,"o":5.03,"t":"2026-09-29T17:15:00Z","v":2541,"vw":5.032916},{"c":5.055,"h":5.06,"l":5.04,"n":113,"o":5.045,"t":"2026-09-29T17:30:00Z","v":2995,"vw":5.049482},{"c":5.06,"h":5.065,"l":5.04,"n":133,"o":5.06,"t":"2026-09-29T17:45:00Z","v":5800,"vw":5.053012},{"c":5.15,"h":5.16,"l":5,"n":719,"o":5.06,"t":"2026-09-29T18:00:00Z","v":271692,"vw":5.022753},{"c":5.26,"h":5.26,"l":5.13,"n":309,"o":5.15,"t":"2026-09-29T18:15:00Z","v":21744,"vw":5.174042},{"c":5.275,"h":5.28,"l":5.26,"n":446,"o":5.265,"t":"2026-09-29T18:30:00Z","v":39237,"vw":5.270307},{"c":5.205,"h":5.28,"l":5.19,"n":321,"o":5.275,"t":"2026-09-29T18:45:00Z","v":23704,"vw":5.221841},{"c":5.185,"h":5.195,"l":5.17,"n":386,"o":5.195,"t":"2026-09-29T19:00:00Z","v":22778,"vw":5.184353},{"c":5.18,"h":5.22,"l":5.18,"n":409,"o":5.19,"t":"2026-09-29T19:15:00Z","v":22844,"vw":5.202554},{"c":5.22,"h":5.23,"l":5.17,"n":470,"o":5.18,"t":"2026-09-29T19:30:00Z","v":32868,"vw":5.191659},{"c":5.195,"h":5.265,"l":5.18,"n":1450,"o":5.21,"t":"2026-09-29T19:45:00Z","v":97602,"vw":5.213335},{"c":5.19,"h":5.19,"l":5.19,"n":19,"o":5.19,"t":"2026-09-29T20:00:00Z","v":76652,"vw":5.19},{"c":5.22,"h":5.2406,"l":5.22,"n":2,"o":5.2406,"t":"2026-09-30T13:15:00Z","v":200,"vw":5.2303},{"c":5.18,"h":5.26,"l":5.145,"n":230,"o":5.24,"t":"2026-09-30T13:30:00Z","v":16538,"vw":5.198753},{"c":5.29,"h":5.32,"l":5.17,"n":218,"o":5.18,"t":"2026-09-30T13:45:00Z","v":13507,"vw":5.250325},{"c":5.28,"h":5.3,"l":5.25,"n":288,"o":5.28,"t":"2026-09-30T14:00:00Z","v":24997,"vw":5.280552},{"c":5.26,"h":5.29,"l":5.25,"n":108,"o":5.28,"t":"2026-09-30T14:15:00Z","v":6137,"vw":5.266248},{"c":5.23,"h":5.28,"l":5.23,"n":232,"o":5.25,"t":"2026-09-30T14:30:00Z","v":39630,"vw":5.252053},{"c":5.26,"h":5.27,"l":5.23,"n":304,"o":5.23,"t":"2026-09-30T14:45:00Z","v":29601,"vw":5.253445},{"c":5.295,"h":5.305,"l":5.235,"n":508,"o":5.25,"t":"2026-09-30T15:00:00Z","v":39048,"vw":5.263753},{"c":5.3,"h":5.31,"l":5.275,"n":462,"o":5.295,"t":"2026-09-30T15:15:00Z","v":41993,"vw":5.299287},{"c":5.275,"h":5.32,"l":5.27,"n":373,"o":5.3,"t":"2026-09-30T15:30:00Z","v":29546,"vw":5.300288},{"c":5.29,"h":5.29,"l":5.265,"n":77,"o":5.275,"t":"2026-09-30T15:45:00Z","v":3964,"vw":5.275597},{"c":5.3,"h":5.33,"l":5.28,"n":160,"o":5.29,"t":"2026-09-30T16:00:00Z","v":8675,"vw":5.307907},{"c":5.32,"h":5.32,"l":5.295,"n":73,"o":5.295,"t":"2026-09-30T16:15:00Z","v":3754,"vw":5.308958},{"c":5.305,"h":5.33,"l":5.29,"n":85,"o":5.33,"t":"2026-09-30T16:30:00Z","v":5116,"vw":5.311186},{"c":5.31,"h":5.3378,"l":5.2999,"n":149,"o":5.305,"t":"2026-09-30T16:45:00Z","v":15778,"vw":5.30844},{"c":5.44,"h":5.455,"l":5.295,"n":240,"o":5.31,"t":"2026-09-30T17:00:00Z","v":18778,"vw":5.339467},{"c":5.33,"h":5.44,"l":5.315,"n":333,"o":5.44,"t":"2026-09-30T17:15:00Z","v":22006,"vw":5.364936},{"c":5.35,"h":5.36,"l":5.3,"n":262,"o":5.315,"t":"2026-09-30T17:30:00Z","v":15172,"vw":5.343056},{"c":5.32,"h":5.355,"l":5.31,"n":128,"o":5.35,"t":"2026-09-30T17:45:00Z","v":6415,"vw":5.335421},{"c":5.315,"h":5.32,"l":5.31,"n":170,"o":5.32,"t":"2026-09-30T18:00:00Z","v":4934,"vw":5.314774},{"c":5.3,"h":5.315,"l":5.285,"n":156,"o":5.315,"t":"2026-09-30T18:15:00Z","v":4426,"vw":5.29515},{"c":5.28,"h":5.29,"l":5.265,"n":140,"o":5.29,"t":"2026-09-30T18:30:00Z","v":5209,"vw":5.276347},{"c":5.275,"h":5.285,"l":5.27,"n":108,"o":5.28,"t":"2026-09-30T18:45:00Z","v":3970,"vw":5.277591},{"c":5.29,"h":5.29,"l":5.265,"n":204,"o":5.27,"t":"2026-09-30T19:00:00Z","v":7282,"vw":5.271934},{"c":5.3,"h":5.3,"l":5.28,"n":198,"o":5.285,"t":"2026-09-30T19:15:00Z","v":9347,"vw":5.290007},{"c":5.3,"h":5.355,"l":5.28,"n":823,"o":5.2992,"t":"2026-09-30T19:30:00Z","v":103215,"vw":5.314814},{"c":5.26,"h":5.315,"l":5.25,"n":1664,"o":5.3,"t":"2026-09-30T19:45:00Z","v":199297,"vw":5.276887},{"c":5.27,"h":5.27,"l":5.27,"n":12,"o":5.27,"t":"2026-09-30T20:00:00Z","v":150412,"vw":5.27},{"c":5.23,"h":5.345,"l":5.1101,"n":164,"o":5.25,"t":"2026-10-01T13:30:00Z","v":30658,"vw":5.247844},{"c":5.12,"h":5.22,"l":5.12,"n":168,"o":5.22,"t":"2026-10-01T13:45:00Z","v":9243,"vw":5.150639},{"c":5.13,"h":5.15,"l":5.08,"n":252,"o":5.12,"t":"2026-10-01T14:00:00Z","v":16023,"vw":5.111628},{"c":5.06,"h":5.15,"l":5.06,"n":201,"o":5.14,"t":"2026-10-01T14:15:00Z","v":9728,"vw":5.10054},{"c":5.11,"h":5.11,"l":5.03,"n":239,"o":5.05,"t":"2026-10-01T14:30:00Z","v":20538,"vw":5.067639},{"c":5.1,"h":5.125,"l":5.09,"n":219,"o":5.115,"t":"2026-10-01T14:45:00Z","v":14959,"vw":5.10663},{"c":5.09,"h":5.12,"l":5.09,"n":192,"o":5.1,"t":"2026-10-01T15:00:00Z","v":11318,"vw":5.103993},{"c":5.075,"h":5.12,"l":5.07,"n":239,"o":5.095,"t":"2026-10-01T15:15:00Z","v":10722,"vw":5.096172},{"c":5.07,"h":5.08,"l":5.03,"n":150,"o":5.07,"t":"2026-10-01T15:30:00Z","v":8627,"vw":5.057787},{"c":5.06,"h":5.07,"l":5.03,"n":194,"o":5.05,"t":"2026-10-01T15:45:00Z","v":10411,"vw":5.055278},{"c":5.05,"h":5.07,"l":5.05,"n":227,"o":5.06,"t":"2026-10-01T16:00:00Z","v":11692,"vw":5.058945},{"c":5.08,"h":5.08,"l":5.045,"n":208,"o":5.0487,"t":"2026-10-01T16:15:00Z","v":9882,"vw":5.06495},{"c":5.07,"h":5.09,"l":5.07,"n":162,"o":5.08,"t":"2026-10-01T16:30:00Z","v":5524,"vw":5.082736},{"c":5.04,"h":5.11,"l":5.04,"n":245,"o":5.07,"t":"2026-10-01T16:45:00Z","v":14896,"vw":5.080456},{"c":5.02,"h":5.06,"l":5.02,"n":235,"o":5.04,"t":"2026-10-01T17:00:00Z","v":13052,"vw":5.043107},{"c":5.12,"h":5.12,"l":5,"n":473,"o":5.0299,"t":"2026-10-01T17:15:00Z","v":140776,"vw":5.011101},{"c":5.145,"h":5.16,"l":5.105,"n":341,"o":5.12,"t":"2026-10-01T17:30:00Z","v":20493,"vw":5.127011},{"c":5.115,"h":5.155,"l":5.1,"n":310,"o":5.15,"t":"2026-10-01T17:45:00Z","v":14353,"vw":5.123296},{"c":5.145,"h":5.15,"l":5.1,"n":306,"o":5.12,"t":"2026-10-01T18:00:00Z","v":14770,"vw":5.118775},{"c":5.115,"h":5.145,"l":5.115,"n":288,"o":5.145,"t":"2026-10-01T18:15:00Z","v":11639,"vw":5.134306},{"c":5.075,"h":5.115,"l":5.07,"n":325,"o":5.11,"t":"2026-10-01T18:30:00Z","v":17950,"vw":5.098262},{"c":5.055,"h":5.07,"l":5.055,"n":156,"o":5.07,"t":"2026-10-01T18:45:00Z","v":6473,"vw":5.062766},{"c":5.05,"h":5.0601,"l":5.005,"n":468,"o":5.055,"t":"2026-10-01T19:00:00Z","v":41631,"vw":5.029927},{"c":4.995,"h":5.055,"l":4.98,"n":539,"o":5.04,"t":"2026-10-01T19:15:00Z","v":42488,"vw":5.033019},{"c":5.02,"h":5.04,"l":4.98,"n":609,"o":4.98,"t":"2026-10-01T19:30:00Z","v":47370,"vw":5.01487},{"c":5.06,"h":5.08,"l":5.005,"n":1384,"o":5.02,"t":"2026-10-01T19:45:00Z","v":111120,"vw":5.044051},{"c":5.04,"h":5.04,"l":5.04,"n":22,"o":5.04,"t":"2026-10-01T20:00:00Z","v":152322,"vw":5.04},{"c":4.9166,"h":5.12,"l":4.91,"n":209,"o":5.12,"t":"2026-10-02T13:30:00Z","v":14163,"vw":5.031617},{"c":4.88,"h":4.94,"l":4.86,"n":276,"o":4.93,"t":"2026-10-02T13:45:00Z","v":9928,"vw":4.914794},{"c":5.02,"h":5.02,"l":4.87,"n":341,"o":4.88,"t":"2026-10-02T14:00:00Z","v":31071,"vw":4.926066},{"c":5.035,"h":5.08,"l":5.02,"n":416,"o":5.02,"t":"2026-10-02T14:15:00Z","v":33340,"vw":5.046628},{"c":4.99,"h":5.03,"l":4.99,"n":277,"o":5.03,"t":"2026-10-02T14:30:00Z","v":18654,"vw":5.007401},{"c":5.04,"h":5.05,"l":4.995,"n":275,"o":4.995,"t":"2026-10-02T14:45:00Z","v":15997,"vw":5.021743},{"c":5.01,"h":5.0499,"l":4.98,"n":499,"o":5.035,"t":"2026-10-02T15:00:00Z","v":37117,"vw":5.012248},{"c":5.01,"h":5.04,"l":4.99,"n":527,"o":5.01,"t":"2026-10-02T15:15:00Z","v":36631,"vw":5.009421},{"c":5.01,"h":5.02,"l":4.99,"n":258,"o":5.01,"t":"2026-10-02T15:30:00Z","v":16059,"vw":5.007028},{"c":5.01,"h":5.03,"l":5,"n":383,"o":5,"t":"2026-10-02T15:45:00Z","v":23099,"vw":5.013518},{"c":5.025,"h":5.03,"l":5.01,"n":388,"o":5.03,"t":"2026-10-02T16:00:00Z","v":19479,"vw":5.02201},{"c":5.02,"h":5.035,"l":5.02,"n":226,"o":5.025,"t":"2026-10-02T16:15:00Z","v":12120,"vw":5.02969},{"c":5.085,"h":5.085,"l":5.03,"n":364,"o":5.03,"t":"2026-10-02T16:30:00Z","v":23897,"vw":5.059512},{"c":5.12,"h":5.135,"l":5.08,"n":341,"o":5.08,"t":"2026-10-02T16:45:00Z","v":23789,"vw":5.112669},{"c":5.11,"h":5.135,"l":5.09,"n":343,"o":5.13,"t":"2026-10-02T17:00:00Z","v":20546,"vw":5.113414},{"c":5.15,"h":5.16,"l":5.11,"n":490,"o":5.11,"t":"2026-10-02T17:15:00Z","v":24195,"vw":5.142455},{"c":5.16,"h":5.17,"l":5.14,"n":426,"o":5.14,"t":"2026-10-02T17:30:00Z","v":21758,"vw":5.153443},{"c":5.165,"h":5.18,"l":5.15,"n":337,"o":5.16,"t":"2026-10-02T17:45:00Z","v":15539,"vw":5.1636},{"c":5.16,"h":5.17,"l":5.15,"n":351,"o":5.1611,"t":"2026-10-02T18:00:00Z","v":20180,"vw":5.160542},{"c":5.16,"h":5.17,"l":5.14,"n":379,"o":5.16,"t":"2026-10-02T18:15:00Z","v":19136,"vw":5.154154},{"c":5.19,"h":5.2,"l":5.17,"n":448,"o":5.17,"t":"2026-10-02T18:30:00Z","v":25608,"vw":5.188099},{"c":5.17,"h":5.2,"l":5.165,"n":377,"o":5.195,"t":"2026-10-02T18:45:00Z","v":23795,"vw":5.187238},{"c":5.155,"h":5.175,"l":5.15,"n":360,"o":5.165,"t":"2026-10-02T19:00:00Z","v":17762,"vw":5.161494},{"c":5.195,"h":5.2,"l":5.14,"n":525,"o":5.155,"t":"2026-10-02T19:15:00Z","v":39324,"vw":5.159116},{"c":5.18,"h":5.21,"l":5.18,"n":745,"o":5.195,"t":"2026-10-02T19:30:00Z","v":53127,"vw":5.191512},{"c":5.05,"h":5.18,"l":5.02,"n":2256,"o":5.18,"t":"2026-10-02T19:45:00Z","v":230554,"vw":5.086896},{"c":5.04,"h":5.04,"l":5.04,"n":8,"o":5.04,"t":"2026-10-02T20:00:00Z","v":117135,"vw":5.04},{"c":5.01,"h":5.1,"l":5,"n":164,"o":5.07,"t":"2026-10-05T13:30:00Z","v":17131,"vw":5.053609},{"c":4.89,"h":5,"l":4.88,"n":487,"o":5,"t":"2026-10-05T13:45:00Z","v":30798,"vw":4.926296},{"c":4.86,"h":4.93,"l":4.86,"n":348,"o":4.89,"t":"2026-10-05T14:00:00Z","v":18311,"vw":4.901542},{"c":4.69,"h":4.85,"l":4.67,"n":552,"o":4.85,"t":"2026-10-05T14:15:00Z","v":44041,"vw":4.741032},{"c":4.72,"h":4.74,"l":4.665,"n":412,"o":4.695,"t":"2026-10-05T14:30:00Z","v":36187,"vw":4.694668},{"c":4.73,"h":4.78,"l":4.72,"n":375,"o":4.72,"t":"2026-10-05T14:45:00Z","v":27634,"vw":4.746473},{"c":4.7,"h":4.735,"l":4.695,"n":434,"o":4.72,"t":"2026-10-05T15:00:00Z","v":35715,"vw":4.7194},{"c":4.7,"h":4.71,"l":4.675,"n":691,"o":4.7,"t":"2026-10-05T15:15:00Z","v":52588,"vw":4.696894},{"c":4.685,"h":4.71,"l":4.685,"n":361,"o":4.705,"t":"2026-10-05T15:30:00Z","v":21609,"vw":4.699394},{"c":4.71,"h":4.755,"l":4.68,"n":739,"o":4.68,"t":"2026-10-05T15:45:00Z","v":61049,"vw":4.721539},{"c":4.71,"h":4.725,"l":4.69,"n":574,"o":4.7,"t":"2026-10-05T16:00:00Z","v":38578,"vw":4.702844},{"c":4.755,"h":4.755,"l":4.7,"n":191,"o":4.71,"t":"2026-10-05T16:15:00Z","v":13062,"vw":4.728074},{"c":4.8,"h":4.8,"l":4.75,"n":384,"o":4.755,"t":"2026-10-05T16:30:00Z","v":24800,"vw":4.774014},{"c":4.78,"h":4.802,"l":4.77,"n":143,"o":4.8,"t":"2026-10-05T16:45:00Z","v":8939,"vw":4.784725},{"c":4.76,"h":4.79,"l":4.75,"n":786,"o":4.78,"t":"2026-10-05T17:00:00Z","v":78818,"vw":4.775534},{"c":4.785,"h":4.785,"l":4.765,"n":301,"o":4.769,"t":"2026-10-05T17:15:00Z","v":16246,"vw":4.772151},{"c":4.78,"h":4.79,"l":4.765,"n":275,"o":4.785,"t":"2026-10-05T17:30:00Z","v":17113,"vw":4.77544},{"c":4.805,"h":4.83,"l":4.78,"n":339,"o":4.79,"t":"2026-10-05T17:45:00Z","v":22052,"vw":4.804257},{"c":4.82,"h":4.84,"l":4.795,"n":436,"o":4.81,"t":"2026-10-05T18:00:00Z","v":43430,"vw":4.821318},{"c":4.815,"h":4.83,"l":4.805,"n":194,"o":4.81,"t":"2026-10-05T18:15:00Z","v":12807,"vw":4.814056},{"c":4.81,"h":4.83,"l":4.805,"n":228,"o":4.815,"t":"2026-10-05T18:30:00Z","v":13645,"vw":4.817081},{"c":4.835,"h":4.84,"l":4.8,"n":336,"o":4.805,"t":"2026-10-05T18:45:00Z","v":24486,"vw":4.81755},{"c":4.825,"h":4.85,"l":4.81,"n":474,"o":4.835,"t":"2026-10-05T19:00:00Z","v":37722,"vw":4.835288},{"c":4.78,"h":4.825,"l":4.78,"n":311,"o":4.825,"t":"2026-10-05T19:15:00Z","v":20958,"vw":4.799086},{"c":4.805,"h":4.82,"l":4.77,"n":530,"o":4.785,"t":"2026-10-05T19:30:00Z","v":54656,"vw":4.794479},{"c":4.84,"h":4.85,"l":4.79,"n":1362,"o":4.8,"t":"2026-10-05T19:45:00Z","v":124232,"vw":4.815832},{"c":4.85,"h":4.85,"l":4.85,"n":6,"o":4.85,"t":"2026-10-05T20:00:00Z","v":108051,"vw":4.85},{"c":4.75,"h":4.865,"l":4.71,"n":183,"o":4.84,"t":"2026-10-06T13:30:00Z","v":18972,"vw":4.794881},{"c":4.775,"h":4.79,"l":4.73,"n":217,"o":4.73,"t":"2026-10-06T13:45:00Z","v":24502,"vw":4.757079},{"c":4.675,"h":4.79,"l":4.67,"n":342,"o":4.78,"t":"2026-10-06T14:00:00Z","v":27164,"vw":4.732003},{"c":4.705,"h":4.705,"l":4.65,"n":140,"o":4.685,"t":"2026-10-06T14:15:00Z","v":8681,"vw":4.681987},{"c":4.695,"h":4.7,"l":4.66,"n":217,"o":4.69,"t":"2026-10-06T14:30:00Z","v":11655,"vw":4.684023},{"c":4.755,"h":4.755,"l":4.69,"n":196,"o":4.695,"t":"2026-10-06T14:45:00Z","v":10712,"vw":4.717734},{"c":4.74,"h":4.7619,"l":4.74,"n":170,"o":4.74,"t":"2026-10-06T15:00:00Z","v":8804,"vw":4.750369},{"c":4.695,"h":4.74,"l":4.655,"n":1068,"o":4.74,"t":"2026-10-06T15:15:00Z","v":108564,"vw":4.68115},{"c":4.68,"h":4.71,"l":4.66,"n":664,"o":4.695,"t":"2026-10-06T15:30:00Z","v":66180,"vw":4.687317},{"c":4.6599,"h":4.69,"l":4.64,"n":774,"o":4.68,"t":"2026-10-06T15:45:00Z","v":51525,"vw":4.669315},{"c":4.65,"h":4.655,"l":4.63,"n":438,"o":4.65,"t":"2026-10-06T16:00:00Z","v":25853,"vw":4.639516},{"c":4.6471,"h":4.67,"l":4.62,"n":509,"o":4.64,"t":"2026-10-06T16:15:00Z","v":63537,"vw":4.63758},{"c":4.62,"h":4.65,"l":4.62,"n":219,"o":4.64,"t":"2026-10-06T16:30:00Z","v":10871,"vw":4.640723},{"c":4.6,"h":4.62,"l":4.6,"n":166,"o":4.6,"t":"2026-10-06T16:45:00Z","v":9679,"vw":4.607812},{"c":4.57,"h":4.61,"l":4.57,"n":348,"o":4.6,"t":"2026-10-06T17:00:00Z","v":21020,"vw":4.593229},{"c":4.53,"h":4.58,"l":4.53,"n":416,"o":4.58,"t":"2026-10-06T17:15:00Z","v":25892,"vw":4.567012},{"c":4.54,"h":4.55,"l":4.53,"n":348,"o":4.53,"t":"2026-10-06T17:30:00Z","v":25156,"vw":4.536704},{"c":4.56,"h":4.57,"l":4.545,"n":523,"o":4.545,"t":"2026-10-06T17:45:00Z","v":30560,"vw":4.556037},{"c":4.595,"h":4.595,"l":4.56,"n":447,"o":4.565,"t":"2026-10-06T18:00:00Z","v":30179,"vw":4.57586},{"c":4.595,"h":4.61,"l":4.59,"n":371,"o":4.59,"t":"2026-10-06T18:15:00Z","v":18395,"vw":4.598342},{"c":4.57,"h":4.595,"l":4.55,"n":282,"o":4.595,"t":"2026-10-06T18:30:00Z","v":14597,"vw":4.585439},{"c":4.595,"h":4.6,"l":4.56,"n":517,"o":4.57,"t":"2026-10-06T18:45:00Z","v":47521,"vw":4.567873},{"c":4.57,"h":4.61,"l":4.57,"n":345,"o":4.6,"t":"2026-10-06T19:00:00Z","v":15323,"vw":4.593763},{"c":4.625,"h":4.625,"l":4.56,"n":331,"o":4.57,"t":"2026-10-06T19:15:00Z","v":18874,"vw":4.585797},{"c":4.6,"h":4.62,"l":4.6,"n":435,"o":4.62,"t":"2026-10-06T19:30:00Z","v":27728,"vw":4.612152},{"c":4.585,"h":4.62,"l":4.57,"n":1376,"o":4.605,"t":"2026-10-06T19:45:00Z","v":103417,"vw":4.594827},{"c":4.59,"h":4.59,"l":4.59,"n":13,"o":4.59,"t":"2026-10-06T20:00:00Z","v":219978,"vw":4.59},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-07T11:45:00Z","v":200,"vw":4.68},{"c":4.59,"h":4.59,"l":4.59,"n":4,"o":4.59,"t":"2026-10-07T13:15:00Z","v":1259,"vw":4.59},{"c":4.6,"h":4.6,"l":4.5,"n":185,"o":4.55,"t":"2026-10-07T13:30:00Z","v":17742,"vw":4.549624},{"c":4.65,"h":4.66,"l":4.6,"n":169,"o":4.605,"t":"2026-10-07T13:45:00Z","v":8418,"vw":4.629922},{"c":4.63,"h":4.72,"l":4.62,"n":320,"o":4.65,"t":"2026-10-07T14:00:00Z","v":20708,"vw":4.668652},{"c":4.62,"h":4.64,"l":4.59,"n":187,"o":4.625,"t":"2026-10-07T14:15:00Z","v":6149,"vw":4.61625},{"c":4.62,"h":4.63,"l":4.6,"n":277,"o":4.62,"t":"2026-10-07T14:30:00Z","v":14328,"vw":4.61725},{"c":4.5975,"h":4.62,"l":4.58,"n":396,"o":4.6,"t":"2026-10-07T14:45:00Z","v":18943,"vw":4.602746},{"c":4.5823,"h":4.595,"l":4.57,"n":252,"o":4.595,"t":"2026-10-07T15:00:00Z","v":12280,"vw":4.583341},{"c":4.57,"h":4.59,"l":4.56,"n":193,"o":4.585,"t":"2026-10-07T15:15:00Z","v":9438,"vw":4.57346},{"c":4.6,"h":4.6,"l":4.58,"n":207,"o":4.58,"t":"2026-10-07T15:30:00Z","v":15379,"vw":4.589077},{"c":4.63,"h":4.63,"l":4.595,"n":285,"o":4.6,"t":"2026-10-07T15:45:00Z","v":12938,"vw":4.607577},{"c":4.6,"h":4.635,"l":4.6,"n":213,"o":4.63,"t":"2026-10-07T16:00:00Z","v":8053,"vw":4.622892},{"c":4.61,"h":4.615,"l":4.6,"n":220,"o":4.6,"t":"2026-10-07T16:15:00Z","v":9334,"vw":4.607057},{"c":4.59,"h":4.61,"l":4.59,"n":169,"o":4.605,"t":"2026-10-07T16:30:00Z","v":7192,"vw":4.604988},{"c":4.59,"h":4.6,"l":4.58,"n":316,"o":4.59,"t":"2026-10-07T16:45:00Z","v":11991,"vw":4.591852},{"c":4.61,"h":4.61,"l":4.58,"n":391,"o":4.58,"t":"2026-10-07T17:00:00Z","v":17767,"vw":4.600842},{"c":4.59,"h":4.61,"l":4.58,"n":375,"o":4.61,"t":"2026-10-07T17:15:00Z","v":19395,"vw":4.595657},{"c":4.59,"h":4.6,"l":4.58,"n":361,"o":4.58,"t":"2026-10-07T17:30:00Z","v":21597,"vw":4.590033},{"c":4.57,"h":4.595,"l":4.57,"n":290,"o":4.59,"t":"2026-10-07T17:45:00Z","v":14299,"vw":4.583488},{"c":4.585,"h":4.6,"l":4.57,"n":410,"o":4.57,"t":"2026-10-07T18:00:00Z","v":17449,"vw":4.582358},{"c":4.59,"h":4.6,"l":4.58,"n":500,"o":4.58,"t":"2026-10-07T18:15:00Z","v":27832,"vw":4.591497},{"c":4.585,"h":4.6,"l":4.58,"n":369,"o":4.6,"t":"2026-10-07T18:30:00Z","v":22841,"vw":4.594919},{"c":4.575,"h":4.59,"l":4.575,"n":263,"o":4.58,"t":"2026-10-07T18:45:00Z","v":15926,"vw":4.581849},{"c":4.58,"h":4.585,"l":4.555,"n":393,"o":4.57,"t":"2026-10-07T19:00:00Z","v":23246,"vw":4.569672},{"c":4.555,"h":4.59,"l":4.53,"n":2022,"o":4.57,"t":"2026-10-07T19:15:00Z","v":235795,"vw":4.560256},{"c":4.595,"h":4.6,"l":4.545,"n":891,"o":4.555,"t":"2026-10-07T19:30:00Z","v":65390,"vw":4.577929},{"c":4.61,"h":4.645,"l":4.59,"n":1735,"o":4.595,"t":"2026-10-07T19:45:00Z","v":155606,"vw":4.614106},{"c":4.61,"h":4.61,"l":4.61,"n":14,"o":4.61,"t":"2026-10-07T20:00:00Z","v":83192,"vw":4.61},{"c":4.18,"h":4.18,"l":4.18,"n":10,"o":4.18,"t":"2026-10-08T10:45:00Z","v":221,"vw":4.18},{"c":4.44,"h":4.535,"l":4.44,"n":415,"o":4.53,"t":"2026-10-08T13:30:00Z","v":43082,"vw":4.478824},{"c":4.43,"h":4.5197,"l":4.39,"n":944,"o":4.435,"t":"2026-10-08T13:45:00Z","v":82779,"vw":4.430294},{"c":4.45,"h":4.47,"l":4.42,"n":571,"o":4.425,"t":"2026-10-08T14:00:00Z","v":79745,"vw":4.43653},{"c":4.49,"h":4.5,"l":4.435,"n":1052,"o":4.44,"t":"2026-10-08T14:15:00Z","v":89247,"vw":4.453728},{"c":4.45,"h":4.505,"l":4.45,"n":468,"o":4.48,"t":"2026-10-08T14:30:00Z","v":40432,"vw":4.467477},{"c":4.44,"h":4.47,"l":4.44,"n":927,"o":4.44,"t":"2026-10-08T14:45:00Z","v":135354,"vw":4.451424},{"c":4.45,"h":4.46,"l":4.44,"n":378,"o":4.45,"t":"2026-10-08T15:00:00Z","v":26145,"vw":4.44873},{"c":4.42,"h":4.46,"l":4.41,"n":569,"o":4.45,"t":"2026-10-08T15:15:00Z","v":33064,"vw":4.448444},{"c":4.38,"h":4.415,"l":4.365,"n":389,"o":4.415,"t":"2026-10-08T15:30:00Z","v":24892,"vw":4.387932},{"c":4.37,"h":4.38,"l":4.37,"n":252,"o":4.375,"t":"2026-10-08T15:45:00Z","v":12891,"vw":4.373472},{"c":4.385,"h":4.39,"l":4.37,"n":300,"o":4.375,"t":"2026-10-08T16:00:00Z","v":15675,"vw":4.379344},{"c":4.41,"h":4.44,"l":4.39,"n":212,"o":4.39,"t":"2026-10-08T16:15:00Z","v":12927,"vw":4.418129},{"c":4.42,"h":4.43,"l":4.405,"n":277,"o":4.41,"t":"2026-10-08T16:30:00Z","v":11995,"vw":4.416361},{"c":4.4,"h":4.42,"l":4.395,"n":899,"o":4.42,"t":"2026-10-08T16:45:00Z","v":93839,"vw":4.406156},{"c":4.485,"h":4.485,"l":4.4,"n":282,"o":4.4,"t":"2026-10-08T17:00:00Z","v":24813,"vw":4.43039},{"c":4.54,"h":4.55,"l":4.49,"n":332,"o":4.49,"t":"2026-10-08T17:15:00Z","v":32389,"vw":4.534832},{"c":4.515,"h":4.57,"l":4.505,"n":493,"o":4.54,"t":"2026-10-08T17:30:00Z","v":34166,"vw":4.533823},{"c":4.53,"h":4.55,"l":4.5,"n":968,"o":4.52,"t":"2026-10-08T17:45:00Z","v":138307,"vw":4.515387},{"c":4.58,"h":4.59,"l":4.53,"n":967,"o":4.54,"t":"2026-10-08T18:00:00Z","v":80493,"vw":4.550771},{"c":4.56,"h":4.59,"l":4.55,"n":1207,"o":4.585,"t":"2026-10-08T18:15:00Z","v":149809,"vw":4.562572},{"c":4.58,"h":4.585,"l":4.56,"n":464,"o":4.56,"t":"2026-10-08T18:30:00Z","v":43496,"vw":4.566795},{"c":4.54,"h":4.59,"l":4.53,"n":437,"o":4.58,"t":"2026-10-08T18:45:00Z","v":31593,"vw":4.551044},{"c":4.55,"h":4.56,"l":4.54,"n":447,"o":4.54,"t":"2026-10-08T19:00:00Z","v":49803,"vw":4.550287},{"c":4.56,"h":4.58,"l":4.535,"n":1086,"o":4.55,"t":"2026-10-08T19:15:00Z","v":132562,"vw":4.55632},{"c":4.55,"h":4.565,"l":4.55,"n":663,"o":4.565,"t":"2026-10-08T19:30:00Z","v":54199,"vw":4.553355},{"c":4.535,"h":4.65,"l":4.53,"n":6266,"o":4.55,"t":"2026-10-08T19:45:00Z","v":953431,"vw":4.560462},{"c":4.54,"h":4.55,"l":4.54,"n":26,"o":4.55,"t":"2026-10-08T20:00:00Z","v":416070,"vw":4.549997},{"c":4.56,"h":4.56,"l":4.55,"n":7,"o":4.55,"t":"2026-10-09T13:15:00Z","v":1812,"vw":4.55717},{"c":4.62,"h":4.66,"l":4.54,"n":397,"o":4.54,"t":"2026-10-09T13:30:00Z","v":50958,"vw":4.592605},{"c":4.605,"h":4.66,"l":4.58,"n":324,"o":4.61,"t":"2026-10-09T13:45:00Z","v":33709,"vw":4.614537},{"c":4.6,"h":4.68,"l":4.59,"n":744,"o":4.62,"t":"2026-10-09T14:00:00Z","v":65891,"vw":4.650063},{"c":4.6199,"h":4.625,"l":4.585,"n":202,"o":4.605,"t":"2026-10-09T14:15:00Z","v":10828,"vw":4.603986},{"c":4.54,"h":4.61,"l":4.54,"n":228,"o":4.61,"t":"2026-10-09T14:30:00Z","v":12541,"vw":4.571451},{"c":4.55,"h":4.555,"l":4.51,"n":213,"o":4.53,"t":"2026-10-09T14:45:00Z","v":13251,"vw":4.543074},{"c":4.54,"h":4.555,"l":4.52,"n":210,"o":4.55,"t":"2026-10-09T15:00:00Z","v":13788,"vw":4.539008},{"c":4.55,"h":4.5681,"l":4.55,"n":147,"o":4.55,"t":"2026-10-09T15:15:00Z","v":9267,"vw":4.553077},{"c":4.55,"h":4.56,"l":4.53,"n":276,"o":4.56,"t":"2026-10-09T15:30:00Z","v":18453,"vw":4.549144},{"c":4.595,"h":4.605,"l":4.55,"n":400,"o":4.55,"t":"2026-10-09T15:45:00Z","v":35088,"vw":4.568018},{"c":4.575,"h":4.59,"l":4.57,"n":179,"o":4.59,"t":"2026-10-09T16:00:00Z","v":13145,"vw":4.585124},{"c":4.59,"h":4.59,"l":4.56,"n":496,"o":4.58,"t":"2026-10-09T16:15:00Z","v":35432,"vw":4.571996},{"c":4.56,"h":4.59,"l":4.56,"n":203,"o":4.59,"t":"2026-10-09T16:30:00Z","v":15979,"vw":4.583172},{"c":4.58,"h":4.58,"l":4.565,"n":207,"o":4.57,"t":"2026-10-09T16:45:00Z","v":14624,"vw":4.573722},{"c":4.575,"h":4.58,"l":4.57,"n":255,"o":4.575,"t":"2026-10-09T17:00:00Z","v":10388,"vw":4.578385},{"c":4.56,"h":4.59,"l":4.56,"n":245,"o":4.58,"t":"2026-10-09T17:15:00Z","v":11957,"vw":4.577847},{"c":4.585,"h":4.6,"l":4.55,"n":692,"o":4.56,"t":"2026-10-09T17:30:00Z","v":69008,"vw":4.575088},{"c":4.58,"h":4.595,"l":4.575,"n":173,"o":4.585,"t":"2026-10-09T17:45:00Z","v":12084,"vw":4.586178},{"c":4.595,"h":4.6,"l":4.585,"n":281,"o":4.585,"t":"2026-10-09T18:00:00Z","v":15655,"vw":4.59153},{"c":4.595,"h":4.605,"l":4.595,"n":410,"o":4.595,"t":"2026-10-09T18:15:00Z","v":28373,"vw":4.600007},{"c":4.595,"h":4.595,"l":4.59,"n":40,"o":4.595,"t":"2026-10-09T18:30:00Z","v":1717,"vw":4.594478},{"c":4.685,"h":4.69,"l":4.59,"n":964,"o":4.595,"t":"2026-10-09T18:45:00Z","v":93999,"vw":4.642306},{"c":4.69,"h":4.7,"l":4.65,"n":558,"o":4.685,"t":"2026-10-09T19:00:00Z","v":53710,"vw":4.679902},{"c":4.735,"h":4.76,"l":4.685,"n":945,"o":4.685,"t":"2026-10-09T19:15:00Z","v":112282,"vw":4.741143},{"c":4.715,"h":4.75,"l":4.695,"n":1065,"o":4.735,"t":"2026-10-09T19:30:00Z","v":118656,"vw":4.721113},{"c":4.69,"h":4.73,"l":4.66,"n":2118,"o":4.715,"t":"2026-10-09T19:45:00Z","v":185357,"vw":4.689413},{"c":4.7,"h":4.7,"l":4.7,"n":7,"o":4.7,"t":"2026-10-09T20:00:00Z","v":115509,"vw":4.7},{"c":4.69,"h":4.72,"l":4.65,"n":199,"o":4.68,"t":"2026-10-12T13:30:00Z","v":18956,"vw":4.684776},{"c":4.555,"h":4.69,"l":4.52,"n":242,"o":4.69,"t":"2026-10-12T13:45:00Z","v":25807,"vw":4.567544},{"c":4.57,"h":4.58,"l":4.52,"n":225,"o":4.54,"t":"2026-10-12T14:00:00Z","v":20288,"vw":4.553204},{"c":4.5,"h":4.56,"l":4.47,"n":320,"o":4.56,"t":"2026-10-12T14:15:00Z","v":27136,"vw":4.505259},{"c":4.46,"h":4.49,"l":4.46,"n":124,"o":4.49,"t":"2026-10-12T14:30:00Z","v":8899,"vw":4.470164},{"c":4.48,"h":4.485,"l":4.45,"n":189,"o":4.46,"t":"2026-10-12T14:45:00Z","v":17970,"vw":4.469478},{"c":4.49,"h":4.495,"l":4.455,"n":183,"o":4.47,"t":"2026-10-12T15:00:00Z","v":19346,"vw":4.470494},{"c":4.5,"h":4.5,"l":4.475,"n":102,"o":4.48,"t":"2026-10-12T15:15:00Z","v":9599,"vw":4.486319},{"c":4.48,"h":4.5,"l":4.48,"n":108,"o":4.5,"t":"2026-10-12T15:30:00Z","v":8183,"vw":4.488467},{"c":4.48,"h":4.495,"l":4.46,"n":243,"o":4.48,"t":"2026-10-12T15:45:00Z","v":19370,"vw":4.477416},{"c":4.435,"h":4.48,"l":4.43,"n":119,"o":4.48,"t":"2026-10-12T16:00:00Z","v":9451,"vw":4.455532},{"c":4.405,"h":4.43,"l":4.405,"n":208,"o":4.43,"t":"2026-10-12T16:15:00Z","v":17600,"vw":4.418356},{"c":4.4,"h":4.4,"l":4.39,"n":89,"o":4.4,"t":"2026-10-12T16:30:00Z","v":6707,"vw":4.397857},{"c":4.38,"h":4.405,"l":4.38,"n":225,"o":4.4,"t":"2026-10-12T16:45:00Z","v":22933,"vw":4.395493},{"c":4.375,"h":4.4,"l":4.365,"n":132,"o":4.38,"t":"2026-10-12T17:00:00Z","v":14945,"vw":4.373442},{"c":4.37,"h":4.385,"l":4.365,"n":209,"o":4.37,"t":"2026-10-12T17:15:00Z","v":19601,"vw":4.377824},{"c":4.35,"h":4.375,"l":4.329,"n":609,"o":4.365,"t":"2026-10-12T17:30:00Z","v":67500,"vw":4.345656},{"c":4.33,"h":4.35,"l":4.315,"n":378,"o":4.34,"t":"2026-10-12T17:45:00Z","v":29135,"vw":4.331704},{"c":4.315,"h":4.33,"l":4.31,"n":176,"o":4.325,"t":"2026-10-12T18:00:00Z","v":14290,"vw":4.321028},{"c":4.265,"h":4.32,"l":4.26,"n":321,"o":4.315,"t":"2026-10-12T18:15:00Z","v":36859,"vw":4.291655},{"c":4.245,"h":4.28,"l":4.245,"n":301,"o":4.27,"t":"2026-10-12T18:30:00Z","v":36418,"vw":4.259037},{"c":4.235,"h":4.245,"l":4.2207,"n":309,"o":4.245,"t":"2026-10-12T18:45:00Z","v":26294,"vw":4.232142},{"c":4.2,"h":4.2588,"l":4.18,"n":598,"o":4.23,"t":"2026-10-12T19:00:00Z","v":45738,"vw":4.220755},{"c":4.175,"h":4.2,"l":4.17,"n":330,"o":4.2,"t":"2026-10-12T19:15:00Z","v":26577,"vw":4.180158},{"c":4.145,"h":4.18,"l":4.14,"n":533,"o":4.175,"t":"2026-10-12T19:30:00Z","v":34950,"vw":4.157007},{"c":4.165,"h":4.19,"l":4.12,"n":1489,"o":4.15,"t":"2026-10-12T19:45:00Z","v":142111,"vw":4.159065},{"c":4.17,"h":4.17,"l":4.17,"n":6,"o":4.17,"t":"2026-10-12T20:00:00Z","v":111582,"vw":4.17},{"c":4.25,"h":4.25,"l":4.25,"n":3,"o":4.25,"t":"2026-10-13T12:30:00Z","v":200,"vw":4.25},{"c":4.17,"h":4.17,"l":4.17,"n":3,"o":4.17,"t":"2026-10-13T13:15:00Z","v":1285,"vw":4.17},{"c":4.09,"h":4.155,"l":4.07,"n":157,"o":4.14,"t":"2026-10-13T13:30:00Z","v":9710,"vw":4.120588},{"c":4.04,"h":4.08,"l":4.01,"n":244,"o":4.08,"t":"2026-10-13T13:45:00Z","v":13034,"vw":4.027949},{"c":4.015,"h":4.08,"l":4.01,"n":305,"o":4.04,"t":"2026-10-13T14:00:00Z","v":21516,"vw":4.038571},{"c":4.02,"h":4.03,"l":4.01,"n":129,"o":4.015,"t":"2026-10-13T14:15:00Z","v":6427,"vw":4.019693},{"c":4.02,"h":4.04,"l":4.0105,"n":137,"o":4.025,"t":"2026-10-13T14:30:00Z","v":10150,"vw":4.025805},{"c":3.96,"h":4.04,"l":3.96,"n":192,"o":4.0101,"t":"2026-10-13T14:45:00Z","v":16372,"vw":4.012452},{"c":3.93,"h":3.96,"l":3.89,"n":149,"o":3.945,"t":"2026-10-13T15:00:00Z","v":26199,"vw":3.915445},{"c":3.88,"h":3.94,"l":3.87,"n":291,"o":3.9317,"t":"2026-10-13T15:15:00Z","v":65886,"vw":3.887604},{"c":3.855,"h":3.87,"l":3.855,"n":236,"o":3.87,"t":"2026-10-13T15:30:00Z","v":28735,"vw":3.861515},{"c":3.83,"h":3.865,"l":3.805,"n":241,"o":3.855,"t":"2026-10-13T15:45:00Z","v":23115,"vw":3.83097},{"c":3.79,"h":3.83,"l":3.77,"n":265,"o":3.83,"t":"2026-10-13T16:00:00Z","v":42598,"vw":3.784962},{"c":3.775,"h":3.8,"l":3.755,"n":254,"o":3.8,"t":"2026-10-13T16:15:00Z","v":23189,"vw":3.771788},{"c":3.76,"h":3.79,"l":3.755,"n":348,"o":3.775,"t":"2026-10-13T16:30:00Z","v":31701,"vw":3.765791},{"c":3.74,"h":3.77,"l":3.74,"n":402,"o":3.75,"t":"2026-10-13T16:45:00Z","v":43305,"vw":3.755443},{"c":3.75,"h":3.765,"l":3.73,"n":401,"o":3.75,"t":"2026-10-13T17:00:00Z","v":39173,"vw":3.745838},{"c":3.74,"h":3.765,"l":3.74,"n":294,"o":3.755,"t":"2026-10-13T17:15:00Z","v":24122,"vw":3.75238},{"c":3.78,"h":3.8,"l":3.74,"n":359,"o":3.7411,"t":"2026-10-13T17:30:00Z","v":31901,"vw":3.768891},{"c":3.755,"h":3.7889,"l":3.75,"n":281,"o":3.7889,"t":"2026-10-13T17:45:00Z","v":25510,"vw":3.764133},{"c":3.745,"h":3.765,"l":3.72,"n":415,"o":3.75,"t":"2026-10-13T18:00:00Z","v":39121,"vw":3.745213},{"c":3.735,"h":3.755,"l":3.73,"n":305,"o":3.74,"t":"2026-10-13T18:15:00Z","v":31010,"vw":3.742501},{"c":3.715,"h":3.76,"l":3.715,"n":189,"o":3.74,"t":"2026-10-13T18:30:00Z","v":18542,"vw":3.725529},{"c":3.6886,"h":3.715,"l":3.685,"n":233,"o":3.71,"t":"2026-10-13T18:45:00Z","v":16804,"vw":3.701188},{"c":3.7,"h":3.7,"l":3.68,"n":248,"o":3.685,"t":"2026-10-13T19:00:00Z","v":18034,"vw":3.68951},{"c":3.685,"h":3.7,"l":3.665,"n":415,"o":3.695,"t":"2026-10-13T19:15:00Z","v":23502,"vw":3.682964},{"c":3.645,"h":3.685,"l":3.6,"n":950,"o":3.685,"t":"2026-10-13T19:30:00Z","v":96510,"vw":3.633127},{"c":3.54,"h":3.645,"l":3.52,"n":1807,"o":3.645,"t":"2026-10-13T19:45:00Z","v":184210,"vw":3.579327},{"c":3.59,"h":3.59,"l":3.55,"n":12,"o":3.55,"t":"2026-10-13T20:00:00Z","v":113344,"vw":3.550071},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-14T13:15:00Z","v":200,"vw":3.65},{"c":3.59,"h":3.6,"l":3.4,"n":476,"o":3.475,"t":"2026-10-14T13:30:00Z","v":58987,"vw":3.472767},{"c":3.52,"h":3.5959,"l":3.52,"n":208,"o":3.5959,"t":"2026-10-14T13:45:00Z","v":15766,"vw":3.557356},{"c":3.49,"h":3.58,"l":3.465,"n":648,"o":3.52,"t":"2026-10-14T14:00:00Z","v":51091,"vw":3.521609},{"c":3.49,"h":3.5,"l":3.46,"n":599,"o":3.5,"t":"2026-10-14T14:15:00Z","v":44821,"vw":3.476649},{"c":3.4242,"h":3.495,"l":3.37,"n":1135,"o":3.49,"t":"2026-10-14T14:30:00Z","v":135265,"vw":3.417873},{"c":3.335,"h":3.44,"l":3.335,"n":693,"o":3.415,"t":"2026-10-14T14:45:00Z","v":82144,"vw":3.379876},{"c":3.35,"h":3.35,"l":3.29,"n":496,"o":3.335,"t":"2026-10-14T15:00:00Z","v":59766,"vw":3.319513},{"c":3.34,"h":3.37,"l":3.33,"n":938,"o":3.345,"t":"2026-10-14T15:15:00Z","v":90087,"vw":3.348819},{"c":3.36,"h":3.375,"l":3.34,"n":380,"o":3.36,"t":"2026-10-14T15:30:00Z","v":31053,"vw":3.356022},{"c":3.37,"h":3.41,"l":3.365,"n":361,"o":3.365,"t":"2026-10-14T15:45:00Z","v":19479,"vw":3.386692},{"c":3.37,"h":3.39,"l":3.36,"n":322,"o":3.38,"t":"2026-10-14T16:00:00Z","v":14384,"vw":3.372692},{"c":3.35,"h":3.405,"l":3.34,"n":455,"o":3.38,"t":"2026-10-14T16:15:00Z","v":63193,"vw":3.372636},{"c":3.31,"h":3.34,"l":3.29,"n":783,"o":3.34,"t":"2026-10-14T16:30:00Z","v":88095,"vw":3.305244},{"c":3.34,"h":3.34,"l":3.3,"n":510,"o":3.32,"t":"2026-10-14T16:45:00Z","v":49818,"vw":3.31546},{"c":3.38,"h":3.4,"l":3.33,"n":866,"o":3.34,"t":"2026-10-14T17:00:00Z","v":91133,"vw":3.357033},{"c":3.38,"h":3.41,"l":3.38,"n":508,"o":3.38,"t":"2026-10-14T17:15:00Z","v":62300,"vw":3.394518},{"c":3.425,"h":3.45,"l":3.38,"n":456,"o":3.4,"t":"2026-10-14T17:30:00Z","v":33459,"vw":3.418859},{"c":3.42,"h":3.425,"l":3.41,"n":214,"o":3.425,"t":"2026-10-14T17:45:00Z","v":15165,"vw":3.416443},{"c":3.435,"h":3.45,"l":3.42,"n":277,"o":3.43,"t":"2026-10-14T18:00:00Z","v":23813,"vw":3.433988},{"c":3.44,"h":3.45,"l":3.42,"n":264,"o":3.435,"t":"2026-10-14T18:15:00Z","v":27112,"vw":3.434813},{"c":3.45,"h":3.47,"l":3.435,"n":293,"o":3.435,"t":"2026-10-14T18:30:00Z","v":34384,"vw":3.455682},{"c":3.455,"h":3.465,"l":3.4374,"n":385,"o":3.455,"t":"2026-10-14T18:45:00Z","v":45856,"vw":3.452149},{"c":3.44,"h":3.46,"l":3.44,"n":420,"o":3.45,"t":"2026-10-14T19:00:00Z","v":36987,"vw":3.448519},{"c":3.43,"h":3.45,"l":3.42,"n":356,"o":3.44,"t":"2026-10-14T19:15:00Z","v":33370,"vw":3.431284},{"c":3.44,"h":3.455,"l":3.4,"n":632,"o":3.425,"t":"2026-10-14T19:30:00Z","v":63541,"vw":3.426459},{"c":3.4,"h":3.45,"l":3.4,"n":1430,"o":3.445,"t":"2026-10-14T19:45:00Z","v":156510,"vw":3.423015},{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-10-14T20:00:00Z","v":123174,"vw":3.42},{"c":3.41,"h":3.41,"l":3.4,"n":2,"o":3.4,"t":"2026-10-14T23:00:00Z","v":2000,"vw":3.405},{"c":3.5,"h":3.5099,"l":3.44,"n":169,"o":3.44,"t":"2026-10-15T13:30:00Z","v":17081,"vw":3.467571},{"c":3.51,"h":3.51,"l":3.47,"n":288,"o":3.5,"t":"2026-10-15T13:45:00Z","v":32048,"vw":3.499093},{"c":3.49,"h":3.555,"l":3.48,"n":379,"o":3.52,"t":"2026-10-15T14:00:00Z","v":20719,"vw":3.52137},{"c":3.34,"h":3.49,"l":3.32,"n":919,"o":3.48,"t":"2026-10-15T14:15:00Z","v":119270,"vw":3.396629},{"c":3.39,"h":3.3986,"l":3.33,"n":971,"o":3.35,"t":"2026-10-15T14:30:00Z","v":81411,"vw":3.365257},{"c":3.3692,"h":3.39,"l":3.36,"n":409,"o":3.39,"t":"2026-10-15T14:45:00Z","v":45012,"vw":3.373841},{"c":3.37,"h":3.375,"l":3.34,"n":729,"o":3.37,"t":"2026-10-15T15:00:00Z","v":58671,"vw":3.35827},{"c":3.37,"h":3.395,"l":3.36,"n":275,"o":3.371,"t":"2026-10-15T15:15:00Z","v":21920,"vw":3.375578},{"c":3.37,"h":3.395,"l":3.37,"n":275,"o":3.38,"t":"2026-10-15T15:30:00Z","v":15122,"vw":3.382702},{"c":3.395,"h":3.395,"l":3.36,"n":134,"o":3.37,"t":"2026-10-15T15:45:00Z","v":5199,"vw":3.376912},{"c":3.4,"h":3.44,"l":3.4,"n":516,"o":3.4,"t":"2026-10-15T16:00:00Z","v":66965,"vw":3.419254},{"c":3.39,"h":3.41,"l":3.38,"n":382,"o":3.4,"t":"2026-10-15T16:15:00Z","v":38532,"vw":3.386758},{"c":3.37,"h":3.39,"l":3.35,"n":252,"o":3.39,"t":"2026-10-15T16:30:00Z","v":21480,"vw":3.37251},{"c":3.365,"h":3.38,"l":3.365,"n":383,"o":3.365,"t":"2026-10-15T16:45:00Z","v":37578,"vw":3.374186},{"c":3.35,"h":3.36,"l":3.345,"n":359,"o":3.36,"t":"2026-10-15T17:00:00Z","v":22768,"vw":3.351739},{"c":3.35,"h":3.3599,"l":3.345,"n":220,"o":3.35,"t":"2026-10-15T17:15:00Z","v":12446,"vw":3.350157},{"c":3.36,"h":3.37,"l":3.335,"n":602,"o":3.35,"t":"2026-10-15T17:30:00Z","v":62138,"vw":3.347532},{"c":3.35,"h":3.38,"l":3.35,"n":598,"o":3.365,"t":"2026-10-15T17:45:00Z","v":50555,"vw":3.360969},{"c":3.31,"h":3.36,"l":3.31,"n":303,"o":3.35,"t":"2026-10-15T18:00:00Z","v":13635,"vw":3.337756},{"c":3.285,"h":3.32,"l":3.285,"n":274,"o":3.31,"t":"2026-10-15T18:15:00Z","v":11232,"vw":3.301902},{"c":3.31,"h":3.355,"l":3.29,"n":744,"o":3.29,"t":"2026-10-15T18:30:00Z","v":102410,"vw":3.332734},{"c":3.34,"h":3.36,"l":3.31,"n":611,"o":3.31,"t":"2026-10-15T18:45:00Z","v":47727,"vw":3.337867},{"c":3.36,"h":3.36,"l":3.345,"n":348,"o":3.345,"t":"2026-10-15T19:00:00Z","v":22760,"vw":3.353588},{"c":3.35,"h":3.365,"l":3.35,"n":568,"o":3.365,"t":"2026-10-15T19:15:00Z","v":52651,"vw":3.356664},{"c":3.365,"h":3.39,"l":3.35,"n":702,"o":3.35,"t":"2026-10-15T19:30:00Z","v":45652,"vw":3.372374},{"c":3.355,"h":3.38,"l":3.35,"n":1322,"o":3.36,"t":"2026-10-15T19:45:00Z","v":122661,"vw":3.362167},{"c":3.41,"h":3.41,"l":3.37,"n":13,"o":3.37,"t":"2026-10-15T20:00:00Z","v":114030,"vw":3.370105},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-15T22:00:00Z","v":200,"vw":3.42},{"c":3.81,"h":3.81,"l":3.81,"n":3,"o":3.81,"t":"2026-10-16T08:00:00Z","v":139,"vw":3.81},{"c":3.37,"h":3.42,"l":3.37,"n":4,"o":3.42,"t":"2026-10-16T11:30:00Z","v":412,"vw":3.393316},{"c":3.31,"h":3.39,"l":3.28,"n":322,"o":3.39,"t":"2026-10-16T13:30:00Z","v":47376,"vw":3.336599},{"c":3.24,"h":3.315,"l":3.21,"n":342,"o":3.315,"t":"2026-10-16T13:45:00Z","v":36106,"vw":3.246847},{"c":3.305,"h":3.305,"l":3.24,"n":278,"o":3.24,"t":"2026-10-16T14:00:00Z","v":14173,"vw":3.268668},{"c":3.21,"h":3.29,"l":3.21,"n":575,"o":3.29,"t":"2026-10-16T14:15:00Z","v":47151,"vw":3.234209},{"c":3.22,"h":3.255,"l":3.2,"n":632,"o":3.21,"t":"2026-10-16T14:30:00Z","v":69538,"vw":3.231547},{"c":3.15,"h":3.235,"l":3.15,"n":532,"o":3.22,"t":"2026-10-16T14:45:00Z","v":71408,"vw":3.195073},{"c":3.105,"h":3.15,"l":3.1,"n":351,"o":3.15,"t":"2026-10-16T15:00:00Z","v":20801,"vw":3.125665},{"c":3.06,"h":3.12,"l":3.06,"n":627,"o":3.1,"t":"2026-10-16T15:15:00Z","v":271620,"vw":3.07299},{"c":3.07,"h":3.09,"l":3.025,"n":790,"o":3.06,"t":"2026-10-16T15:30:00Z","v":118459,"vw":3.062491},{"c":3.075,"h":3.09,"l":3.05,"n":502,"o":3.06,"t":"2026-10-16T15:45:00Z","v":63467,"vw":3.072144},{"c":3.04,"h":3.07,"l":3.04,"n":287,"o":3.07,"t":"2026-10-16T16:00:00Z","v":22319,"vw":3.056943},{"c":2.98,"h":3.05,"l":2.98,"n":548,"o":3.04,"t":"2026-10-16T16:15:00Z","v":52380,"vw":3.021011},{"c":2.995,"h":2.995,"l":2.96,"n":404,"o":2.98,"t":"2026-10-16T16:30:00Z","v":29745,"vw":2.980352},{"c":2.985,"h":3.015,"l":2.985,"n":374,"o":2.99,"t":"2026-10-16T16:45:00Z","v":28339,"vw":3.001722},{"c":2.955,"h":2.9999,"l":2.955,"n":312,"o":2.99,"t":"2026-10-16T17:00:00Z","v":19765,"vw":2.976957},{"c":2.97,"h":2.98,"l":2.955,"n":388,"o":2.955,"t":"2026-10-16T17:15:00Z","v":46543,"vw":2.968563},{"c":2.95,"h":2.97,"l":2.95,"n":399,"o":2.965,"t":"2026-10-16T17:30:00Z","v":26831,"vw":2.962809},{"c":2.87,"h":2.96,"l":2.87,"n":505,"o":2.96,"t":"2026-10-16T17:45:00Z","v":53380,"vw":2.909728},{"c":2.905,"h":2.91,"l":2.85,"n":811,"o":2.87,"t":"2026-10-16T18:00:00Z","v":107007,"vw":2.8729},{"c":2.885,"h":2.905,"l":2.875,"n":682,"o":2.905,"t":"2026-10-16T18:15:00Z","v":59513,"vw":2.892958},{"c":2.9,"h":2.9,"l":2.88,"n":621,"o":2.885,"t":"2026-10-16T18:30:00Z","v":40402,"vw":2.892583},{"c":2.865,"h":2.9,"l":2.86,"n":558,"o":2.9,"t":"2026-10-16T18:45:00Z","v":33919,"vw":2.876675},{"c":2.855,"h":2.87,"l":2.845,"n":657,"o":2.86,"t":"2026-10-16T19:00:00Z","v":43224,"vw":2.856983},{"c":2.8,"h":2.86,"l":2.8,"n":629,"o":2.86,"t":"2026-10-16T19:15:00Z","v":36704,"vw":2.835078},{"c":2.775,"h":2.8091,"l":2.76,"n":1053,"o":2.805,"t":"2026-10-16T19:30:00Z","v":115516,"vw":2.783534},{"c":2.745,"h":2.79,"l":2.74,"n":2177,"o":2.775,"t":"2026-10-16T19:45:00Z","v":223015,"vw":2.755606},{"c":2.76,"h":2.76,"l":2.76,"n":6,"o":2.76,"t":"2026-10-16T20:00:00Z","v":129519,"vw":2.76},{"c":2.77,"h":2.77,"l":2.77,"n":5,"o":2.77,"t":"2026-10-16T20:30:00Z","v":835,"vw":2.77},{"c":2.81,"h":2.81,"l":2.81,"n":2,"o":2.81,"t":"2026-10-16T20:45:00Z","v":250,"vw":2.81},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-16T21:00:00Z","v":750,"vw":2.8},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-16T21:15:00Z","v":211,"vw":2.8},{"c":2.97,"h":3.07,"l":2.76,"n":863,"o":2.76,"t":"2026-10-19T13:30:00Z","v":155534,"vw":2.955144},{"c":2.885,"h":2.97,"l":2.84,"n":408,"o":2.97,"t":"2026-10-19T13:45:00Z","v":54332,"vw":2.901388},{"c":2.85,"h":2.89,"l":2.845,"n":260,"o":2.88,"t":"2026-10-19T14:00:00Z","v":15535,"vw":2.866017},{"c":2.87,"h":2.87,"l":2.83,"n":361,"o":2.85,"t":"2026-10-19T14:15:00Z","v":29325,"vw":2.849017},{"c":2.8,"h":2.865,"l":2.8,"n":646,"o":2.865,"t":"2026-10-19T14:30:00Z","v":88326,"vw":2.824686},{"c":2.78,"h":2.81,"l":2.765,"n":505,"o":2.8,"t":"2026-10-19T14:45:00Z","v":51025,"vw":2.791222},{"c":2.75,"h":2.78,"l":2.75,"n":392,"o":2.77,"t":"2026-10-19T15:00:00Z","v":31855,"vw":2.763203},{"c":2.78,"h":2.805,"l":2.755,"n":379,"o":2.76,"t":"2026-10-19T15:15:00Z","v":34236,"vw":2.773228},{"c":2.77,"h":2.785,"l":2.76,"n":284,"o":2.77,"t":"2026-10-19T15:30:00Z","v":18671,"vw":2.774617},{"c":2.775,"h":2.775,"l":2.76,"n":384,"o":2.77,"t":"2026-10-19T15:45:00Z","v":21929,"vw":2.765974},{"c":2.84,"h":2.84,"l":2.77,"n":436,"o":2.775,"t":"2026-10-19T16:00:00Z","v":28822,"vw":2.800438},{"c":2.87,"h":2.875,"l":2.83,"n":587,"o":2.84,"t":"2026-10-19T16:15:00Z","v":78663,"vw":2.856301},{"c":2.925,"h":2.93,"l":2.85,"n":433,"o":2.87,"t":"2026-10-19T16:30:00Z","v":50150,"vw":2.878348},{"c":2.925,"h":2.94,"l":2.91,"n":354,"o":2.925,"t":"2026-10-19T16:45:00Z","v":37680,"vw":2.91531},{"c":2.94,"h":2.965,"l":2.925,"n":304,"o":2.925,"t":"2026-10-19T17:00:00Z","v":20214,"vw":2.947728},{"c":2.955,"h":2.96,"l":2.945,"n":187,"o":2.95,"t":"2026-10-19T17:15:00Z","v":10219,"vw":2.951292},{"c":2.91,"h":2.95,"l":2.905,"n":503,"o":2.95,"t":"2026-10-19T17:30:00Z","v":39974,"vw":2.927777},{"c":2.865,"h":2.9,"l":2.85,"n":485,"o":2.9,"t":"2026-10-19T17:45:00Z","v":28435,"vw":2.866763},{"c":2.855,"h":2.87,"l":2.85,"n":245,"o":2.865,"t":"2026-10-19T18:00:00Z","v":11716,"vw":2.860312},{"c":2.845,"h":2.865,"l":2.845,"n":293,"o":2.855,"t":"2026-10-19T18:15:00Z","v":22113,"vw":2.854113},{"c":2.845,"h":2.85,"l":2.83,"n":344,"o":2.845,"t":"2026-10-19T18:30:00Z","v":29931,"vw":2.841846},{"c":2.855,"h":2.86,"l":2.8499,"n":343,"o":2.85,"t":"2026-10-19T18:45:00Z","v":26043,"vw":2.857317},{"c":2.865,"h":2.88,"l":2.85,"n":621,"o":2.85,"t":"2026-10-19T19:00:00Z","v":64740,"vw":2.863793},{"c":2.855,"h":2.91,"l":2.855,"n":681,"o":2.87,"t":"2026-10-19T19:15:00Z","v":65840,"vw":2.882907},{"c":2.85,"h":2.8688,"l":2.835,"n":686,"o":2.8501,"t":"2026-10-19T19:30:00Z","v":63382,"vw":2.849017},{"c":2.79,"h":2.845,"l":2.77,"n":2801,"o":2.84,"t":"2026-10-19T19:45:00Z","v":337148,"vw":2.799315},{"c":2.79,"h":2.8,"l":2.79,"n":26,"o":2.79,"t":"2026-10-19T20:00:00Z","v":153051,"vw":2.79998},{"c":2.85,"h":2.9776,"l":2.78,"n":102,"o":2.79,"t":"2026-10-20T13:30:00Z","v":13466,"vw":2.809325},{"c":3.01,"h":3.02,"l":2.85,"n":712,"o":2.86,"t":"2026-10-20T13:45:00Z","v":89662,"vw":2.942543},{"c":3.02,"h":3.045,"l":2.98,"n":263,"o":3.02,"t":"2026-10-20T14:00:00Z","v":35448,"vw":3.010608},{"c":3.03,"h":3.04,"l":2.99,"n":124,"o":3.015,"t":"2026-10-20T14:15:00Z","v":10362,"vw":3.018866},{"c":3.06,"h":3.06,"l":3.02,"n":301,"o":3.04,"t":"2026-10-20T14:30:00Z","v":21107,"vw":3.040235},{"c":3.065,"h":3.08,"l":3.02,"n":444,"o":3.05,"t":"2026-10-20T14:45:00Z","v":37267,"vw":3.045905},{"c":3.02,"h":3.09,"l":3.02,"n":364,"o":3.07,"t":"2026-10-20T15:00:00Z","v":35473,"vw":3.057757},{"c":3.006,"h":3.02,"l":2.99,"n":541,"o":3.01,"t":"2026-10-20T15:15:00Z","v":44365,"vw":3.006273},{"c":2.99,"h":3.005,"l":2.98,"n":268,"o":3.005,"t":"2026-10-20T15:30:00Z","v":17095,"vw":2.992108},{"c":2.95,"h":2.99,"l":2.945,"n":184,"o":2.99,"t":"2026-10-20T15:45:00Z","v":11934,"vw":2.961928},{"c":2.91,"h":2.94,"l":2.9,"n":226,"o":2.94,"t":"2026-10-20T16:00:00Z","v":13458,"vw":2.909254},{"c":2.905,"h":2.92,"l":2.895,"n":445,"o":2.91,"t":"2026-10-20T16:15:00Z","v":62966,"vw":2.906647},{"c":2.91,"h":2.93,"l":2.905,"n":184,"o":2.905,"t":"2026-10-20T16:30:00Z","v":13418,"vw":2.91792},{"c":2.88,"h":2.92,"l":2.88,"n":230,"o":2.915,"t":"2026-10-20T16:45:00Z","v":15949,"vw":2.895717},{"c":2.89,"h":2.89,"l":2.875,"n":272,"o":2.885,"t":"2026-10-20T17:00:00Z","v":16280,"vw":2.880696},{"c":2.915,"h":2.92,"l":2.89,"n":314,"o":2.89,"t":"2026-10-20T17:15:00Z","v":22453,"vw":2.909022},{"c":2.925,"h":2.95,"l":2.915,"n":392,"o":2.92,"t":"2026-10-20T17:30:00Z","v":58232,"vw":2.930783},{"c":2.945,"h":2.99,"l":2.925,"n":769,"o":2.93,"t":"2026-10-20T17:45:00Z","v":223189,"vw":2.952226},{"c":2.92,"h":2.95,"l":2.895,"n":661,"o":2.945,"t":"2026-10-20T18:00:00Z","v":140956,"vw":2.929238},{"c":2.92,"h":2.93,"l":2.905,"n":334,"o":2.92,"t":"2026-10-20T18:15:00Z","v":37723,"vw":2.913462},{"c":2.925,"h":2.94,"l":2.905,"n":262,"o":2.92,"t":"2026-10-20T18:30:00Z","v":26036,"vw":2.921234},{"c":2.945,"h":2.965,"l":2.925,"n":287,"o":2.93,"t":"2026-10-20T18:45:00Z","v":28578,"vw":2.944229},{"c":2.94,"h":2.96,"l":2.93,"n":310,"o":2.945,"t":"2026-10-20T19:00:00Z","v":36898,"vw":2.939967},{"c":2.89,"h":2.94,"l":2.88,"n":518,"o":2.94,"t":"2026-10-20T19:15:00Z","v":63341,"vw":2.908492},{"c":2.84,"h":2.89,"l":2.835,"n":828,"o":2.89,"t":"2026-10-20T19:30:00Z","v":127208,"vw":2.862611},{"c":2.805,"h":2.845,"l":2.79,"n":2389,"o":2.84,"t":"2026-10-20T19:45:00Z","v":292524,"vw":2.808524},{"c":2.82,"h":2.82,"l":2.82,"n":7,"o":2.82,"t":"2026-10-20T20:00:00Z","v":151965,"vw":2.82},{"c":2.82,"h":2.82,"l":2.81,"n":2,"o":2.81,"t":"2026-10-20T21:00:00Z","v":5106,"vw":2.819412},{"c":2.8346,"h":2.8346,"l":2.8346,"n":1,"o":2.8346,"t":"2026-10-21T11:30:00Z","v":1270,"vw":2.8346},{"c":2.7806,"h":2.7806,"l":2.7806,"n":1,"o":2.7806,"t":"2026-10-21T12:15:00Z","v":350,"vw":2.7806},{"c":2.8142,"h":2.8142,"l":2.8142,"n":1,"o":2.8142,"t":"2026-10-21T12:45:00Z","v":100,"vw":2.8142},{"c":2.885,"h":2.91,"l":2.83,"n":187,"o":2.83,"t":"2026-10-21T13:30:00Z","v":27681,"vw":2.875303},{"c":2.84,"h":2.975,"l":2.84,"n":338,"o":2.88,"t":"2026-10-21T13:45:00Z","v":48061,"vw":2.887777},{"c":2.89,"h":2.89,"l":2.83,"n":403,"o":2.84,"t":"2026-10-21T14:00:00Z","v":46778,"vw":2.861832},{"c":2.86,"h":2.89,"l":2.85,"n":201,"o":2.89,"t":"2026-10-21T14:15:00Z","v":16760,"vw":2.874506},{"c":2.87,"h":2.89,"l":2.845,"n":287,"o":2.865,"t":"2026-10-21T14:30:00Z","v":47167,"vw":2.869156},{"c":2.875,"h":2.9,"l":2.87,"n":188,"o":2.88,"t":"2026-10-21T14:45:00Z","v":17851,"vw":2.883297},{"c":2.875,"h":2.88,"l":2.86,"n":205,"o":2.875,"t":"2026-10-21T15:00:00Z","v":12373,"vw":2.87133},{"c":2.865,"h":2.88,"l":2.85,"n":273,"o":2.875,"t":"2026-10-21T15:15:00Z","v":25726,"vw":2.865651},{"c":2.87,"h":2.87,"l":2.855,"n":227,"o":2.865,"t":"2026-10-21T15:30:00Z","v":22079,"vw":2.859811},{"c":2.845,"h":2.87,"l":2.845,"n":344,"o":2.865,"t":"2026-10-21T15:45:00Z","v":39680,"vw":2.858287},{"c":2.855,"h":2.855,"l":2.83,"n":424,"o":2.84,"t":"2026-10-21T16:00:00Z","v":37047,"vw":2.844349},{"c":2.855,"h":2.87,"l":2.85,"n":296,"o":2.855,"t":"2026-10-21T16:15:00Z","v":35878,"vw":2.860238},{"c":2.865,"h":2.875,"l":2.85,"n":275,"o":2.855,"t":"2026-10-21T16:30:00Z","v":24798,"vw":2.862466},{"c":2.88,"h":2.885,"l":2.86,"n":136,"o":2.865,"t":"2026-10-21T16:45:00Z","v":11334,"vw":2.871862},{"c":2.865,"h":2.88,"l":2.86,"n":194,"o":2.88,"t":"2026-10-21T17:00:00Z","v":18192,"vw":2.870907},{"c":2.845,"h":2.865,"l":2.835,"n":453,"o":2.865,"t":"2026-10-21T17:15:00Z","v":61197,"vw":2.848613},{"c":2.855,"h":2.865,"l":2.845,"n":365,"o":2.845,"t":"2026-10-21T17:30:00Z","v":36245,"vw":2.853913},{"c":2.855,"h":2.86,"l":2.84,"n":444,"o":2.86,"t":"2026-10-21T17:45:00Z","v":37204,"vw":2.851278},{"c":2.855,"h":2.86,"l":2.85,"n":223,"o":2.855,"t":"2026-10-21T18:00:00Z","v":18039,"vw":2.853115},{"c":2.855,"h":2.86,"l":2.845,"n":333,"o":2.855,"t":"2026-10-21T18:15:00Z","v":45198,"vw":2.850401},{"c":2.85,"h":2.87,"l":2.845,"n":337,"o":2.86,"t":"2026-10-21T18:30:00Z","v":33288,"vw":2.856637},{"c":2.85,"h":2.86,"l":2.84,"n":278,"o":2.855,"t":"2026-10-21T18:45:00Z","v":21971,"vw":2.848845},{"c":2.805,"h":2.845,"l":2.8,"n":729,"o":2.845,"t":"2026-10-21T19:00:00Z","v":105119,"vw":2.826072},{"c":2.825,"h":2.835,"l":2.805,"n":492,"o":2.805,"t":"2026-10-21T19:15:00Z","v":57421,"vw":2.816696},{"c":2.77,"h":2.825,"l":2.77,"n":701,"o":2.82,"t":"2026-10-21T19:30:00Z","v":85888,"vw":2.807109},{"c":2.795,"h":2.83,"l":2.765,"n":2444,"o":2.78,"t":"2026-10-21T19:45:00Z","v":319506,"vw":2.793113},{"c":2.8,"h":2.8,"l":2.8,"n":17,"o":2.8,"t":"2026-10-21T20:00:00Z","v":147765,"vw":2.8},{"c":2.81,"h":2.82,"l":2.74,"n":67,"o":2.77,"t":"2026-10-22T13:30:00Z","v":11280,"vw":2.781794},{"c":2.86,"h":2.8882,"l":2.79,"n":143,"o":2.8,"t":"2026-10-22T13:45:00Z","v":12698,"vw":2.846193},{"c":2.785,"h":2.86,"l":2.77,"n":172,"o":2.86,"t":"2026-10-22T14:00:00Z","v":21616,"vw":2.801819},{"c":2.74,"h":2.8,"l":2.73,"n":361,"o":2.785,"t":"2026-10-22T14:15:00Z","v":101117,"vw":2.773036},{"c":2.755,"h":2.755,"l":2.7,"n":431,"o":2.74,"t":"2026-10-22T14:30:00Z","v":37242,"vw":2.722284},{"c":2.87,"h":2.87,"l":2.74,"n":640,"o":2.755,"t":"2026-10-22T14:45:00Z","v":134904,"vw":2.809392},{"c":2.825,"h":2.9,"l":2.825,"n":379,"o":2.87,"t":"2026-10-22T15:00:00Z","v":52570,"vw":2.874455},{"c":2.905,"h":2.92,"l":2.82,"n":250,"o":2.82,"t":"2026-10-22T15:15:00Z","v":41646,"vw":2.888819},{"c":2.86,"h":2.91,"l":2.86,"n":395,"o":2.91,"t":"2026-10-22T15:30:00Z","v":41276,"vw":2.889497},{"c":2.89,"h":2.9,"l":2.86,"n":322,"o":2.86,"t":"2026-10-22T15:45:00Z","v":33204,"vw":2.879721},{"c":2.87,"h":2.885,"l":2.855,"n":243,"o":2.885,"t":"2026-10-22T16:00:00Z","v":22777,"vw":2.868977},{"c":2.875,"h":2.89,"l":2.865,"n":339,"o":2.88,"t":"2026-10-22T16:15:00Z","v":34670,"vw":2.881674},{"c":2.85,"h":2.885,"l":2.83,"n":313,"o":2.88,"t":"2026-10-22T16:30:00Z","v":19719,"vw":2.858229},{"c":2.84,"h":2.86,"l":2.84,"n":305,"o":2.85,"t":"2026-10-22T16:45:00Z","v":19267,"vw":2.850358},{"c":2.825,"h":2.845,"l":2.82,"n":234,"o":2.845,"t":"2026-10-22T17:00:00Z","v":14154,"vw":2.826809},{"c":2.825,"h":2.84,"l":2.825,"n":261,"o":2.83,"t":"2026-10-22T17:15:00Z","v":15102,"vw":2.833473},{"c":2.91,"h":2.94,"l":2.825,"n":487,"o":2.825,"t":"2026-10-22T17:30:00Z","v":105599,"vw":2.868592},{"c":2.91,"h":2.94,"l":2.91,"n":348,"o":2.915,"t":"2026-10-22T17:45:00Z","v":53410,"vw":2.923002},{"c":2.915,"h":2.925,"l":2.9001,"n":334,"o":2.91,"t":"2026-10-22T18:00:00Z","v":24719,"vw":2.914324},{"c":2.925,"h":2.955,"l":2.915,"n":325,"o":2.92,"t":"2026-10-22T18:15:00Z","v":38278,"vw":2.943898},{"c":2.935,"h":2.94,"l":2.92,"n":304,"o":2.925,"t":"2026-10-22T18:30:00Z","v":29293,"vw":2.932174},{"c":2.935,"h":2.945,"l":2.925,"n":402,"o":2.94,"t":"2026-10-22T18:45:00Z","v":48583,"vw":2.935132},{"c":2.935,"h":2.95,"l":2.92,"n":333,"o":2.935,"t":"2026-10-22T19:00:00Z","v":32470,"vw":2.932849},{"c":2.925,"h":2.94,"l":2.915,"n":363,"o":2.935,"t":"2026-10-22T19:15:00Z","v":34112,"vw":2.928264},{"c":2.935,"h":2.955,"l":2.89,"n":980,"o":2.92,"t":"2026-10-22T19:30:00Z","v":120216,"vw":2.918683},{"c":2.975,"h":2.99,"l":2.915,"n":1795,"o":2.93,"t":"2026-10-22T19:45:00Z","v":214988,"vw":2.953036},{"c":2.94,"h":2.99,"l":2.94,"n":11,"o":2.99,"t":"2026-10-22T20:00:00Z","v":128025,"vw":2.989917},{"c":2.835,"h":2.96,"l":2.825,"n":129,"o":2.95,"t":"2026-10-23T13:30:00Z","v":29358,"vw":2.866104},{"c":2.8,"h":2.8754,"l":2.8,"n":159,"o":2.835,"t":"2026-10-23T13:45:00Z","v":11757,"vw":2.838664},{"c":2.75,"h":2.82,"l":2.75,"n":255,"o":2.8,"t":"2026-10-23T14:00:00Z","v":67292,"vw":2.78138},{"c":2.735,"h":2.75,"l":2.71,"n":209,"o":2.75,"t":"2026-10-23T14:15:00Z","v":34443,"vw":2.734058},{"c":2.77,"h":2.77,"l":2.725,"n":213,"o":2.735,"t":"2026-10-23T14:30:00Z","v":19113,"vw":2.741277},{"c":2.775,"h":2.775,"l":2.75,"n":169,"o":2.77,"t":"2026-10-23T14:45:00Z","v":15045,"vw":2.763179},{"c":2.74,"h":2.77,"l":2.73,"n":153,"o":2.77,"t":"2026-10-23T15:00:00Z","v":9395,"vw":2.747362},{"c":2.705,"h":2.745,"l":2.705,"n":222,"o":2.74,"t":"2026-10-23T15:15:00Z","v":12893,"vw":2.727193},{"c":2.725,"h":2.73,"l":2.7,"n":180,"o":2.705,"t":"2026-10-23T15:30:00Z","v":17734,"vw":2.717921},{"c":2.73,"h":2.74,"l":2.715,"n":190,"o":2.725,"t":"2026-10-23T15:45:00Z","v":15277,"vw":2.724702},{"c":2.73,"h":2.765,"l":2.725,"n":318,"o":2.735,"t":"2026-10-23T16:00:00Z","v":48087,"vw":2.74645},{"c":2.71,"h":2.73,"l":2.7,"n":267,"o":2.73,"t":"2026-10-23T16:15:00Z","v":33898,"vw":2.715768},{"c":2.745,"h":2.755,"l":2.71,"n":194,"o":2.71,"t":"2026-10-23T16:30:00Z","v":28761,"vw":2.727774},{"c":2.715,"h":2.74,"l":2.71,"n":149,"o":2.74,"t":"2026-10-23T16:45:00Z","v":13208,"vw":2.725805},{"c":2.725,"h":2.75,"l":2.715,"n":221,"o":2.715,"t":"2026-10-23T17:00:00Z","v":18035,"vw":2.72661},{"c":2.71,"h":2.725,"l":2.695,"n":329,"o":2.725,"t":"2026-10-23T17:15:00Z","v":25938,"vw":2.707712},{"c":2.76,"h":2.79,"l":2.705,"n":495,"o":2.705,"t":"2026-10-23T17:30:00Z","v":50204,"vw":2.735104},{"c":2.75,"h":2.77,"l":2.74,"n":233,"o":2.76,"t":"2026-10-23T17:45:00Z","v":21401,"vw":2.756874},{"c":2.77,"h":2.77,"l":2.74,"n":311,"o":2.76,"t":"2026-10-23T18:00:00Z","v":25855,"vw":2.756899},{"c":2.78,"h":2.79,"l":2.765,"n":295,"o":2.765,"t":"2026-10-23T18:15:00Z","v":33824,"vw":2.776438},{"c":2.81,"h":2.82,"l":2.76,"n":569,"o":2.78,"t":"2026-10-23T18:30:00Z","v":116011,"vw":2.794748},{"c":2.795,"h":2.815,"l":2.785,"n":257,"o":2.81,"t":"2026-10-23T18:45:00Z","v":21785,"vw":2.804263},{"c":2.775,"h":2.79,"l":2.77,"n":182,"o":2.79,"t":"2026-10-23T19:00:00Z","v":15053,"vw":2.782764},{"c":2.795,"h":2.8,"l":2.775,"n":246,"o":2.775,"t":"2026-10-23T19:15:00Z","v":20528,"vw":2.790109},{"c":2.76,"h":2.79,"l":2.735,"n":731,"o":2.79,"t":"2026-10-23T19:30:00Z","v":75542,"vw":2.763237},{"c":2.73,"h":2.77,"l":2.73,"n":1789,"o":2.765,"t":"2026-10-23T19:45:00Z","v":178208,"vw":2.743419},{"c":2.74,"h":2.74,"l":2.74,"n":8,"o":2.74,"t":"2026-10-23T20:00:00Z","v":84026,"vw":2.74},{"c":2.8125,"h":2.83,"l":2.7233,"n":102,"o":2.75,"t":"2026-10-26T13:30:00Z","v":51664,"vw":2.783596},{"c":2.86,"h":2.86,"l":2.81,"n":332,"o":2.81,"t":"2026-10-26T13:45:00Z","v":44796,"vw":2.850265},{"c":2.94,"h":2.94,"l":2.85,"n":163,"o":2.86,"t":"2026-10-26T14:00:00Z","v":15729,"vw":2.881262},{"c":2.94,"h":2.97,"l":2.92,"n":264,"o":2.94,"t":"2026-10-26T14:15:00Z","v":31713,"vw":2.951067},{"c":2.93,"h":2.95,"l":2.88,"n":276,"o":2.9345,"t":"2026-10-26T14:30:00Z","v":32661,"vw":2.924931},{"c":2.95,"h":2.95,"l":2.92,"n":160,"o":2.92,"t":"2026-10-26T14:45:00Z","v":17278,"vw":2.9361},{"c":2.905,"h":2.95,"l":2.9009,"n":258,"o":2.945,"t":"2026-10-26T15:00:00Z","v":19996,"vw":2.925457},{"c":2.91,"h":2.92,"l":2.88,"n":275,"o":2.905,"t":"2026-10-26T15:15:00Z","v":23281,"vw":2.901269},{"c":2.935,"h":2.95,"l":2.9,"n":208,"o":2.91,"t":"2026-10-26T15:30:00Z","v":18448,"vw":2.932811},{"c":2.92,"h":2.945,"l":2.92,"n":237,"o":2.935,"t":"2026-10-26T15:45:00Z","v":12015,"vw":2.930537},{"c":2.94,"h":2.95,"l":2.92,"n":184,"o":2.925,"t":"2026-10-26T16:00:00Z","v":20409,"vw":2.935786},{"c":2.93,"h":2.95,"l":2.925,"n":245,"o":2.93,"t":"2026-10-26T16:15:00Z","v":16894,"vw":2.932472},{"c":2.91,"h":2.925,"l":2.91,"n":265,"o":2.92,"t":"2026-10-26T16:30:00Z","v":19187,"vw":2.915717},{"c":2.905,"h":2.92,"l":2.9,"n":217,"o":2.915,"t":"2026-10-26T16:45:00Z","v":15712,"vw":2.912042},{"c":2.885,"h":2.91,"l":2.88,"n":180,"o":2.905,"t":"2026-10-26T17:00:00Z","v":13987,"vw":2.89214},{"c":2.865,"h":2.885,"l":2.855,"n":299,"o":2.885,"t":"2026-10-26T17:15:00Z","v":30093,"vw":2.867663},{"c":2.87,"h":2.87,"l":2.855,"n":284,"o":2.865,"t":"2026-10-26T17:30:00Z","v":17536,"vw":2.861079},{"c":2.87,"h":2.875,"l":2.85,"n":239,"o":2.86,"t":"2026-10-26T17:45:00Z","v":27946,"vw":2.863439},{"c":2.875,"h":2.88,"l":2.87,"n":194,"o":2.87,"t":"2026-10-26T18:00:00Z","v":15072,"vw":2.87287},{"c":2.87,"h":2.88,"l":2.865,"n":282,"o":2.875,"t":"2026-10-26T18:15:00Z","v":22065,"vw":2.871863},{"c":2.845,"h":2.87,"l":2.84,"n":279,"o":2.87,"t":"2026-10-26T18:30:00Z","v":20839,"vw":2.853205},{"c":2.8,"h":2.84,"l":2.79,"n":389,"o":2.84,"t":"2026-10-26T18:45:00Z","v":32567,"vw":2.81864},{"c":2.7942,"h":2.8,"l":2.785,"n":234,"o":2.8,"t":"2026-10-26T19:00:00Z","v":21839,"vw":2.791925},{"c":2.78,"h":2.8,"l":2.77,"n":378,"o":2.79,"t":"2026-10-26T19:15:00Z","v":32346,"vw":2.784267},{"c":2.765,"h":2.78,"l":2.76,"n":709,"o":2.78,"t":"2026-10-26T19:30:00Z","v":64514,"vw":2.768768},{"c":2.74,"h":2.77,"l":2.72,"n":2066,"o":2.765,"t":"2026-10-26T19:45:00Z","v":257965,"vw":2.743451},{"c":2.75,"h":2.75,"l":2.75,"n":10,"o":2.75,"t":"2026-10-26T20:00:00Z","v":65537,"vw":2.75},{"c":2.73,"h":2.83,"l":2.68,"n":122,"o":2.76,"t":"2026-10-27T13:30:00Z","v":25742,"vw":2.719061},{"c":2.715,"h":2.75,"l":2.705,"n":209,"o":2.74,"t":"2026-10-27T13:45:00Z","v":30433,"vw":2.723604},{"c":2.76,"h":2.76,"l":2.71,"n":155,"o":2.715,"t":"2026-10-27T14:00:00Z","v":33777,"vw":2.728637},{"c":2.78,"h":2.79,"l":2.76,"n":143,"o":2.76,"t":"2026-10-27T14:15:00Z","v":14498,"vw":2.779769},{"c":2.865,"h":2.875,"l":2.78,"n":222,"o":2.78,"t":"2026-10-27T14:30:00Z","v":16785,"vw":2.823057},{"c":2.9,"h":2.935,"l":2.865,"n":369,"o":2.865,"t":"2026-10-27T14:45:00Z","v":54611,"vw":2.916027},{"c":2.85,"h":2.9,"l":2.84,"n":250,"o":2.9,"t":"2026-10-27T15:00:00Z","v":41926,"vw":2.86716},{"c":2.86,"h":2.8788,"l":2.845,"n":212,"o":2.85,"t":"2026-10-27T15:15:00Z","v":36595,"vw":2.858532},{"c":2.86,"h":2.8696,"l":2.85,"n":106,"o":2.86,"t":"2026-10-27T15:30:00Z","v":9944,"vw":2.85841},{"c":2.835,"h":2.86,"l":2.83,"n":194,"o":2.85,"t":"2026-10-27T15:45:00Z","v":16882,"vw":2.843964},{"c":2.865,"h":2.87,"l":2.83,"n":205,"o":2.83,"t":"2026-10-27T16:00:00Z","v":18823,"vw":2.848054},{"c":2.835,"h":2.87,"l":2.83,"n":383,"o":2.86,"t":"2026-10-27T16:15:00Z","v":119151,"vw":2.84372},{"c":2.795,"h":2.83,"l":2.795,"n":298,"o":2.83,"t":"2026-10-27T16:30:00Z","v":23859,"vw":2.815768},{"c":2.805,"h":2.815,"l":2.795,"n":248,"o":2.795,"t":"2026-10-27T16:45:00Z","v":16370,"vw":2.806615},{"c":2.8,"h":2.83,"l":2.8,"n":251,"o":2.8,"t":"2026-10-27T17:00:00Z","v":42422,"vw":2.811008},{"c":2.815,"h":2.825,"l":2.79,"n":305,"o":2.8,"t":"2026-10-27T17:15:00Z","v":37343,"vw":2.809633},{"c":2.805,"h":2.82,"l":2.8,"n":158,"o":2.815,"t":"2026-10-27T17:30:00Z","v":10421,"vw":2.811994},{"c":2.775,"h":2.81,"l":2.77,"n":324,"o":2.805,"t":"2026-10-27T17:45:00Z","v":32694,"vw":2.794621},{"c":2.765,"h":2.785,"l":2.765,"n":344,"o":2.775,"t":"2026-10-27T18:00:00Z","v":35769,"vw":2.772375},{"c":2.77,"h":2.79,"l":2.765,"n":453,"o":2.765,"t":"2026-10-27T18:15:00Z","v":59712,"vw":2.77282},{"c":2.77,"h":2.78,"l":2.77,"n":349,"o":2.775,"t":"2026-10-27T18:30:00Z","v":25785,"vw":2.775152},{"c":2.785,"h":2.79,"l":2.765,"n":340,"o":2.77,"t":"2026-10-27T18:45:00Z","v":24293,"vw":2.773125},{"c":2.795,"h":2.8,"l":2.78,"n":308,"o":2.78,"t":"2026-10-27T19:00:00Z","v":20415,"vw":2.791229},{"c":2.785,"h":2.8,"l":2.785,"n":406,"o":2.795,"t":"2026-10-27T19:15:00Z","v":31582,"vw":2.794754},{"c":2.795,"h":2.795,"l":2.775,"n":1027,"o":2.785,"t":"2026-10-27T19:30:00Z","v":85490,"vw":2.78628},{"c":2.785,"h":2.81,"l":2.77,"n":1768,"o":2.795,"t":"2026-10-27T19:45:00Z","v":177304,"vw":2.788247},{"c":2.79,"h":2.79,"l":2.79,"n":8,"o":2.79,"t":"2026-10-27T20:00:00Z","v":121951,"vw":2.79},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-27T20:15:00Z","v":252,"vw":2.79},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-28T12:15:00Z","v":200,"vw":2.73},{"c":2.825,"h":2.83,"l":2.68,"n":327,"o":2.78,"t":"2026-10-28T13:30:00Z","v":51475,"vw":2.75176},{"c":2.86,"h":2.86,"l":2.805,"n":305,"o":2.83,"t":"2026-10-28T13:45:00Z","v":29023,"vw":2.831302},{"c":2.835,"h":2.935,"l":2.81,"n":499,"o":2.855,"t":"2026-10-28T14:00:00Z","v":63408,"vw":2.864403},{"c":2.81,"h":2.83,"l":2.78,"n":365,"o":2.83,"t":"2026-10-28T14:15:00Z","v":48291,"vw":2.804861},{"c":2.83,"h":2.835,"l":2.8,"n":309,"o":2.8,"t":"2026-10-28T14:30:00Z","v":23229,"vw":2.820795},{"c":2.86,"h":2.86,"l":2.825,"n":193,"o":2.825,"t":"2026-10-28T14:45:00Z","v":18681,"vw":2.846755},{"c":2.865,"h":2.89,"l":2.85,"n":324,"o":2.86,"t":"2026-10-28T15:00:00Z","v":32765,"vw":2.86952},{"c":2.895,"h":2.9,"l":2.865,"n":328,"o":2.865,"t":"2026-10-28T15:15:00Z","v":40190,"vw":2.888236},{"c":2.885,"h":2.895,"l":2.88,"n":273,"o":2.89,"t":"2026-10-28T15:30:00Z","v":16387,"vw":2.88584},{"c":2.865,"h":2.89,"l":2.86,"n":471,"o":2.885,"t":"2026-10-28T15:45:00Z","v":50366,"vw":2.874628},{"c":2.855,"h":2.875,"l":2.845,"n":344,"o":2.86,"t":"2026-10-28T16:00:00Z","v":32100,"vw":2.857642},{"c":2.855,"h":2.86,"l":2.84,"n":252,"o":2.855,"t":"2026-10-28T16:15:00Z","v":24487,"vw":2.852548},{"c":2.86,"h":2.86,"l":2.85,"n":254,"o":2.855,"t":"2026-10-28T16:30:00Z","v":13800,"vw":2.857558},{"c":2.885,"h":2.91,"l":2.85,"n":343,"o":2.855,"t":"2026-10-28T16:45:00Z","v":28105,"vw":2.88499},{"c":2.93,"h":2.935,"l":2.8712,"n":478,"o":2.89,"t":"2026-10-28T17:00:00Z","v":40475,"vw":2.897834},{"c":2.925,"h":2.9312,"l":2.91,"n":364,"o":2.9312,"t":"2026-10-28T17:15:00Z","v":45705,"vw":2.91968},{"c":2.94,"h":2.97,"l":2.925,"n":647,"o":2.925,"t":"2026-10-28T17:30:00Z","v":80730,"vw":2.955481},{"c":2.935,"h":2.95,"l":2.92,"n":349,"o":2.93,"t":"2026-10-28T17:45:00Z","v":20919,"vw":2.935334},{"c":2.935,"h":2.945,"l":2.915,"n":570,"o":2.94,"t":"2026-10-28T18:00:00Z","v":36734,"vw":2.928941},{"c":2.93,"h":2.94,"l":2.89,"n":591,"o":2.93,"t":"2026-10-28T18:15:00Z","v":65300,"vw":2.912104},{"c":2.935,"h":2.96,"l":2.905,"n":735,"o":2.935,"t":"2026-10-28T18:30:00Z","v":59078,"vw":2.934618},{"c":2.92,"h":2.95,"l":2.91,"n":856,"o":2.93,"t":"2026-10-28T18:45:00Z","v":90311,"vw":2.9296},{"c":2.9,"h":2.925,"l":2.9,"n":482,"o":2.92,"t":"2026-10-28T19:00:00Z","v":35794,"vw":2.912492},{"c":2.89,"h":2.9,"l":2.88,"n":588,"o":2.9,"t":"2026-10-28T19:15:00Z","v":48466,"vw":2.890133},{"c":2.93,"h":2.935,"l":2.88,"n":934,"o":2.895,"t":"2026-10-28T19:30:00Z","v":72377,"vw":2.905352},{"c":2.975,"h":2.99,"l":2.925,"n":1391,"o":2.925,"t":"2026-10-28T19:45:00Z","v":152655,"vw":2.968098},{"c":2.98,"h":2.98,"l":2.98,"n":8,"o":2.98,"t":"2026-10-28T20:00:00Z","v":95944,"vw":2.98},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-28T20:30:00Z","v":175,"vw":2.97},{"c":2.9322,"h":2.9322,"l":2.9322,"n":1,"o":2.9322,"t":"2026-10-28T20:45:00Z","v":948,"vw":2.9322},{"c":3.03,"h":3.03,"l":2.97,"n":263,"o":3,"t":"2026-10-29T13:30:00Z","v":50107,"vw":2.996073},{"c":3.065,"h":3.08,"l":3.03,"n":331,"o":3.03,"t":"2026-10-29T13:45:00Z","v":59216,"vw":3.057081},{"c":3.11,"h":3.11,"l":3.05,"n":273,"o":3.06,"t":"2026-10-29T14:00:00Z","v":34925,"vw":3.079168},{"c":3.095,"h":3.12,"l":3.085,"n":180,"o":3.11,"t":"2026-10-29T14:15:00Z","v":15379,"vw":3.103378},{"c":3.105,"h":3.105,"l":3.0805,"n":287,"o":3.0911,"t":"2026-10-29T14:30:00Z","v":23317,"vw":3.091872},{"c":3.085,"h":3.11,"l":3.085,"n":292,"o":3.105,"t":"2026-10-29T14:45:00Z","v":26663,"vw":3.091879},{"c":3.12,"h":3.12,"l":3.085,"n":318,"o":3.085,"t":"2026-10-29T15:00:00Z","v":29425,"vw":3.097936},{"c":3.105,"h":3.12,"l":3.1,"n":200,"o":3.12,"t":"2026-10-29T15:15:00Z","v":11000,"vw":3.111028},{"c":3.085,"h":3.11,"l":3.075,"n":283,"o":3.11,"t":"2026-10-29T15:30:00Z","v":20922,"vw":3.093451},{"c":3.145,"h":3.145,"l":3.075,"n":317,"o":3.08,"t":"2026-10-29T15:45:00Z","v":46836,"vw":3.127308},{"c":3.155,"h":3.17,"l":3.115,"n":358,"o":3.14,"t":"2026-10-29T16:00:00Z","v":34533,"vw":3.141921},{"c":3.225,"h":3.23,"l":3.145,"n":315,"o":3.155,"t":"2026-10-29T16:15:00Z","v":28053,"vw":3.194314},{"c":3.25,"h":3.26,"l":3.22,"n":343,"o":3.23,"t":"2026-10-29T16:30:00Z","v":37465,"vw":3.239356},{"c":3.26,"h":3.27,"l":3.235,"n":201,"o":3.26,"t":"2026-10-29T16:45:00Z","v":13726,"vw":3.252428},{"c":3.275,"h":3.28,"l":3.245,"n":359,"o":3.265,"t":"2026-10-29T17:00:00Z","v":27608,"vw":3.26251},{"c":3.295,"h":3.3,"l":3.27,"n":188,"o":3.28,"t":"2026-10-29T17:15:00Z","v":11017,"vw":3.286029},{"c":3.295,"h":3.32,"l":3.2801,"n":361,"o":3.295,"t":"2026-10-29T17:30:00Z","v":29435,"vw":3.299997},{"c":3.225,"h":3.3,"l":3.225,"n":444,"o":3.295,"t":"2026-10-29T17:45:00Z","v":49752,"vw":3.263507},{"c":3.26,"h":3.265,"l":3.225,"n":426,"o":3.225,"t":"2026-10-29T18:00:00Z","v":31828,"vw":3.250553},{"c":3.225,"h":3.27,"l":3.22,"n":335,"o":3.27,"t":"2026-10-29T18:15:00Z","v":30834,"vw":3.241571},{"c":3.225,"h":3.24,"l":3.21,"n":324,"o":3.225,"t":"2026-10-29T18:30:00Z","v":24119,"vw":3.223276},{"c":3.235,"h":3.25,"l":3.23,"n":315,"o":3.23,"t":"2026-10-29T18:45:00Z","v":27810,"vw":3.241583},{"c":3.26,"h":3.265,"l":3.235,"n":306,"o":3.235,"t":"2026-10-29T19:00:00Z","v":20771,"vw":3.25204},{"c":3.255,"h":3.265,"l":3.235,"n":479,"o":3.265,"t":"2026-10-29T19:15:00Z","v":45251,"vw":3.249334},{"c":3.275,"h":3.285,"l":3.205,"n":895,"o":3.26,"t":"2026-10-29T19:30:00Z","v":92383,"vw":3.24979},{"c":3.255,"h":3.31,"l":3.25,"n":2061,"o":3.265,"t":"2026-10-29T19:45:00Z","v":256481,"vw":3.276214},{"c":3.27,"h":3.27,"l":3.27,"n":13,"o":3.27,"t":"2026-10-29T20:00:00Z","v":96826,"vw":3.27},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-29T22:45:00Z","v":370,"vw":3.27},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-30T13:15:00Z","v":2050,"vw":3.25},{"c":3.255,"h":3.305,"l":3.255,"n":102,"o":3.26,"t":"2026-10-30T13:30:00Z","v":11253,"vw":3.273036},{"c":3.2,"h":3.25,"l":3.15,"n":128,"o":3.25,"t":"2026-10-30T13:45:00Z","v":18211,"vw":3.191032},{"c":3.19,"h":3.215,"l":3.175,"n":96,"o":3.21,"t":"2026-10-30T14:00:00Z","v":7536,"vw":3.193991},{"c":3.175,"h":3.1889,"l":3.16,"n":139,"o":3.18,"t":"2026-10-30T14:15:00Z","v":12304,"vw":3.175654},{"c":3.245,"h":3.245,"l":3.175,"n":137,"o":3.175,"t":"2026-10-30T14:30:00Z","v":10735,"vw":3.211109},{"c":3.3,"h":3.315,"l":3.25,"n":221,"o":3.25,"t":"2026-10-30T14:45:00Z","v":17037,"vw":3.278705},{"c":3.295,"h":3.34,"l":3.27,"n":440,"o":3.3,"t":"2026-10-30T15:00:00Z","v":45337,"vw":3.29935},{"c":3.27,"h":3.295,"l":3.27,"n":287,"o":3.295,"t":"2026-10-30T15:15:00Z","v":28462,"vw":3.28412},{"c":3.2323,"h":3.265,"l":3.2323,"n":132,"o":3.265,"t":"2026-10-30T15:30:00Z","v":11289,"vw":3.255181},{"c":3.24,"h":3.245,"l":3.23,"n":98,"o":3.24,"t":"2026-10-30T15:45:00Z","v":4375,"vw":3.238803},{"c":3.24,"h":3.25,"l":3.22,"n":218,"o":3.24,"t":"2026-10-30T16:00:00Z","v":21615,"vw":3.236473},{"c":3.24,"h":3.245,"l":3.235,"n":102,"o":3.235,"t":"2026-10-30T16:15:00Z","v":6378,"vw":3.239117},{"c":3.245,"h":3.25,"l":3.235,"n":124,"o":3.24,"t":"2026-10-30T16:30:00Z","v":8713,"vw":3.240708},{"c":3.245,"h":3.25,"l":3.235,"n":143,"o":3.245,"t":"2026-10-30T16:45:00Z","v":8650,"vw":3.241022},{"c":3.255,"h":3.26,"l":3.235,"n":216,"o":3.245,"t":"2026-10-30T17:00:00Z","v":13853,"vw":3.246862},{"c":3.26,"h":3.27,"l":3.255,"n":180,"o":3.255,"t":"2026-10-30T17:15:00Z","v":15521,"vw":3.260677},{"c":3.25,"h":3.26,"l":3.245,"n":80,"o":3.26,"t":"2026-10-30T17:30:00Z","v":5288,"vw":3.24975},{"c":3.245,"h":3.25,"l":3.245,"n":65,"o":3.245,"t":"2026-10-30T17:45:00Z","v":3492,"vw":3.245208},{"c":3.335,"h":3.335,"l":3.235,"n":546,"o":3.24,"t":"2026-10-30T18:00:00Z","v":103023,"vw":3.267069},{"c":3.3901,"h":3.3901,"l":3.32,"n":681,"o":3.335,"t":"2026-10-30T18:15:00Z","v":111714,"vw":3.35303},{"c":3.33,"h":3.39,"l":3.33,"n":368,"o":3.39,"t":"2026-10-30T18:30:00Z","v":45413,"vw":3.35699},{"c":3.305,"h":3.335,"l":3.29,"n":272,"o":3.335,"t":"2026-10-30T18:45:00Z","v":24072,"vw":3.304508},{"c":3.335,"h":3.335,"l":3.295,"n":238,"o":3.3,"t":"2026-10-30T19:00:00Z","v":35189,"vw":3.310645},{"c":3.315,"h":3.34,"l":3.305,"n":426,"o":3.34,"t":"2026-10-30T19:15:00Z","v":47967,"vw":3.318679},{"c":3.385,"h":3.395,"l":3.31,"n":773,"o":3.31,"t":"2026-10-30T19:30:00Z","v":81774,"vw":3.347905},{"c":3.405,"h":3.425,"l":3.385,"n":1103,"o":3.385,"t":"2026-10-30T19:45:00Z","v":129938,"vw":3.410809},{"c":3.41,"h":3.41,"l":3.41,"n":10,"o":3.41,"t":"2026-10-30T20:00:00Z","v":97567,"vw":3.41},{"c":3.4,"h":3.4,"l":3.35,"n":2,"o":3.35,"t":"2026-10-30T20:30:00Z","v":839,"vw":3.370203},{"c":3.325,"h":3.42,"l":3.29,"n":302,"o":3.42,"t":"2026-11-02T14:30:00Z","v":95450,"vw":3.374831},{"c":3.38,"h":3.38,"l":3.31,"n":88,"o":3.31,"t":"2026-11-02T14:45:00Z","v":6626,"vw":3.34962},{"c":3.37,"h":3.405,"l":3.35,"n":109,"o":3.39,"t":"2026-11-02T15:00:00Z","v":9646,"vw":3.37658},{"c":3.37,"h":3.385,"l":3.35,"n":146,"o":3.37,"t":"2026-11-02T15:15:00Z","v":11856,"vw":3.362572},{"c":3.33,"h":3.37,"l":3.33,"n":229,"o":3.37,"t":"2026-11-02T15:30:00Z","v":16156,"vw":3.347756},{"c":3.23,"h":3.325,"l":3.2,"n":731,"o":3.325,"t":"2026-11-02T15:45:00Z","v":69239,"vw":3.249338},{"c":3.17,"h":3.235,"l":3.17,"n":258,"o":3.235,"t":"2026-11-02T16:00:00Z","v":21954,"vw":3.194927},{"c":3.2,"h":3.2,"l":3.18,"n":227,"o":3.18,"t":"2026-11-02T16:15:00Z","v":14784,"vw":3.190918},{"c":3.21,"h":3.215,"l":3.2,"n":172,"o":3.2,"t":"2026-11-02T16:30:00Z","v":12172,"vw":3.207352},{"c":3.25,"h":3.26,"l":3.21,"n":119,"o":3.21,"t":"2026-11-02T16:45:00Z","v":9758,"vw":3.235542},{"c":3.205,"h":3.24,"l":3.19,"n":284,"o":3.24,"t":"2026-11-02T17:00:00Z","v":21363,"vw":3.205781},{"c":3.235,"h":3.235,"l":3.205,"n":126,"o":3.205,"t":"2026-11-02T17:15:00Z","v":8191,"vw":3.220438},{"c":3.22,"h":3.25,"l":3.22,"n":225,"o":3.24,"t":"2026-11-02T17:30:00Z","v":11968,"vw":3.239106},{"c":3.22,"h":3.23,"l":3.21,"n":236,"o":3.23,"t":"2026-11-02T17:45:00Z","v":15235,"vw":3.224396},{"c":3.225,"h":3.23,"l":3.215,"n":161,"o":3.22,"t":"2026-11-02T18:00:00Z","v":7652,"vw":3.222023},{"c":3.205,"h":3.225,"l":3.2,"n":189,"o":3.225,"t":"2026-11-02T18:15:00Z","v":8371,"vw":3.212862},{"c":3.175,"h":3.205,"l":3.175,"n":258,"o":3.205,"t":"2026-11-02T18:30:00Z","v":13056,"vw":3.187045},{"c":3.17,"h":3.1995,"l":3.16,"n":290,"o":3.175,"t":"2026-11-02T18:45:00Z","v":17738,"vw":3.18137},{"c":3.2,"h":3.2,"l":3.16,"n":235,"o":3.16,"t":"2026-11-02T19:00:00Z","v":19481,"vw":3.174307},{"c":3.195,"h":3.195,"l":3.175,"n":182,"o":3.19,"t":"2026-11-02T19:15:00Z","v":9871,"vw":3.185437},{"c":3.205,"h":3.21,"l":3.185,"n":183,"o":3.195,"t":"2026-11-02T19:30:00Z","v":8553,"vw":3.192627},{"c":3.345,"h":3.345,"l":3.195,"n":490,"o":3.21,"t":"2026-11-02T19:45:00Z","v":50757,"vw":3.283313},{"c":3.3814,"h":3.39,"l":3.34,"n":372,"o":3.345,"t":"2026-11-02T20:00:00Z","v":56398,"vw":3.368096},{"c":3.41,"h":3.43,"l":3.35,"n":520,"o":3.39,"t":"2026-11-02T20:15:00Z","v":56226,"vw":3.401155},{"c":3.415,"h":3.46,"l":3.395,"n":859,"o":3.415,"t":"2026-11-02T20:30:00Z","v":91737,"vw":3.427931},{"c":3.355,"h":3.44,"l":3.335,"n":1783,"o":3.415,"t":"2026-11-02T20:45:00Z","v":190687,"vw":3.378095},{"c":3.35,"h":3.35,"l":3.35,"n":9,"o":3.35,"t":"2026-11-02T21:00:00Z","v":72416,"vw":3.35},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-11-03T00:45:00Z","v":250,"vw":3.29},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-11-03T13:15:00Z","v":155,"vw":3.29},{"c":3.43,"h":3.43,"l":3.325,"n":149,"o":3.36,"t":"2026-11-03T14:30:00Z","v":122224,"vw":3.397693},{"c":3.48,"h":3.51,"l":3.415,"n":215,"o":3.435,"t":"2026-11-03T14:45:00Z","v":39305,"vw":3.474488},{"c":3.49,"h":3.495,"l":3.46,"n":115,"o":3.48,"t":"2026-11-03T15:00:00Z","v":13030,"vw":3.478199},{"c":3.5,"h":3.525,"l":3.495,"n":36,"o":3.495,"t":"2026-11-03T15:15:00Z","v":2371,"vw":3.509203},{"c":3.46,"h":3.5,"l":3.455,"n":146,"o":3.5,"t":"2026-11-03T15:30:00Z","v":14667,"vw":3.470879},{"c":3.45,"h":3.46,"l":3.43,"n":102,"o":3.46,"t":"2026-11-03T15:45:00Z","v":6828,"vw":3.446939},{"c":3.46,"h":3.46,"l":3.425,"n":111,"o":3.44,"t":"2026-11-03T16:00:00Z","v":10502,"vw":3.43699},{"c":3.45,"h":3.46,"l":3.42,"n":280,"o":3.44,"t":"2026-11-03T16:15:00Z","v":35241,"vw":3.447701},{"c":3.47,"h":3.5,"l":3.415,"n":232,"o":3.445,"t":"2026-11-03T16:30:00Z","v":125665,"vw":3.448637},{"c":3.475,"h":3.5,"l":3.47,"n":141,"o":3.48,"t":"2026-11-03T16:45:00Z","v":9048,"vw":3.485993},{"c":3.48,"h":3.5,"l":3.475,"n":92,"o":3.475,"t":"2026-11-03T17:00:00Z","v":6926,"vw":3.486501},{"c":3.45,"h":3.49,"l":3.44,"n":100,"o":3.49,"t":"2026-11-03T17:15:00Z","v":8761,"vw":3.464926},{"c":3.43,"h":3.45,"l":3.425,"n":97,"o":3.44,"t":"2026-11-03T17:30:00Z","v":9057,"vw":3.435804},{"c":3.415,"h":3.445,"l":3.415,"n":115,"o":3.42,"t":"2026-11-03T17:45:00Z","v":9455,"vw":3.430204},{"c":3.425,"h":3.425,"l":3.39,"n":160,"o":3.41,"t":"2026-11-03T18:00:00Z","v":18754,"vw":3.404411},{"c":3.405,"h":3.42,"l":3.4,"n":129,"o":3.42,"t":"2026-11-03T18:15:00Z","v":10790,"vw":3.41107},{"c":3.39,"h":3.415,"l":3.39,"n":133,"o":3.41,"t":"2026-11-03T18:30:00Z","v":9777,"vw":3.404294},{"c":3.4,"h":3.41,"l":3.39,"n":122,"o":3.4,"t":"2026-11-03T18:45:00Z","v":12579,"vw":3.401804},{"c":3.37,"h":3.405,"l":3.36,"n":232,"o":3.4,"t":"2026-11-03T19:00:00Z","v":20575,"vw":3.388971},{"c":3.37,"h":3.38,"l":3.37,"n":147,"o":3.38,"t":"2026-11-03T19:15:00Z","v":12265,"vw":3.372155},{"c":3.375,"h":3.38,"l":3.355,"n":118,"o":3.37,"t":"2026-11-03T19:30:00Z","v":8214,"vw":3.365493},{"c":3.37,"h":3.375,"l":3.365,"n":129,"o":3.375,"t":"2026-11-03T19:45:00Z","v":10881,"vw":3.369762},{"c":3.37,"h":3.375,"l":3.35,"n":192,"o":3.36,"t":"2026-11-03T20:00:00Z","v":13361,"vw":3.363398},{"c":3.36,"h":3.38,"l":3.355,"n":254,"o":3.36,"t":"2026-11-03T20:15:00Z","v":21280,"vw":3.366315},{"c":3.335,"h":3.365,"l":3.305,"n":472,"o":3.365,"t":"2026-11-03T20:30:00Z","v":37874,"vw":3.333647},{"c":3.4025,"h":3.41,"l":3.33,"n":1683,"o":3.34,"t":"2026-11-03T20:45:00Z","v":155141,"vw":3.374126},{"c":3.4,"h":3.4,"l":3.39,"n":21,"o":3.39,"t":"2026-11-03T21:00:00Z","v":219906,"vw":3.39091},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-11-03T21:15:00Z","v":439,"vw":3.41},{"c":3.64,"h":3.64,"l":3.5201,"n":55,"o":3.59,"t":"2026-11-04T14:30:00Z","v":10430,"vw":3.592914},{"c":3.81,"h":3.81,"l":3.63,"n":489,"o":3.65,"t":"2026-11-04T14:45:00Z","v":60087,"vw":3.712983},{"c":3.66,"h":3.81,"l":3.65,"n":526,"o":3.81,"t":"2026-11-04T15:00:00Z","v":145704,"vw":3.755924},{"c":3.595,"h":3.69,"l":3.57,"n":106,"o":3.66,"t":"2026-11-04T15:15:00Z","v":11864,"vw":3.656498},{"c":3.68,"h":3.71,"l":3.55,"n":258,"o":3.59,"t":"2026-11-04T15:30:00Z","v":28024,"vw":3.647469},{"c":3.6,"h":3.69,"l":3.59,"n":220,"o":3.68,"t":"2026-11-04T15:45:00Z","v":19923,"vw":3.639255},{"c":3.61,"h":3.615,"l":3.58,"n":205,"o":3.59,"t":"2026-11-04T16:00:00Z","v":16377,"vw":3.597427},{"c":3.575,"h":3.63,"l":3.55,"n":194,"o":3.62,"t":"2026-11-04T16:15:00Z","v":18481,"vw":3.586989},{"c":3.625,"h":3.625,"l":3.57,"n":205,"o":3.58,"t":"2026-11-04T16:30:00Z","v":13168,"vw":3.600541},{"c":3.62,"h":3.65,"l":3.62,"n":201,"o":3.63,"t":"2026-11-04T16:45:00Z","v":12997,"vw":3.641717},{"c":3.58,"h":3.63,"l":3.58,"n":138,"o":3.63,"t":"2026-11-04T17:00:00Z","v":8833,"vw":3.598372},{"c":3.65,"h":3.65,"l":3.59,"n":201,"o":3.6,"t":"2026-11-04T17:15:00Z","v":17738,"vw":3.627},{"c":3.76,"h":3.79,"l":3.67,"n":721,"o":3.67,"t":"2026-11-04T17:30:00Z","v":85856,"vw":3.705779},{"c":3.76,"h":3.7725,"l":3.7,"n":378,"o":3.74,"t":"2026-11-04T17:45:00Z","v":49515,"vw":3.727345},{"c":3.78,"h":3.805,"l":3.73,"n":646,"o":3.7522,"t":"2026-11-04T18:00:00Z","v":76339,"vw":3.758478},{"c":3.75,"h":3.79,"l":3.75,"n":243,"o":3.78,"t":"2026-11-04T18:15:00Z","v":13578,"vw":3.766682},{"c":3.81,"h":3.82,"l":3.745,"n":319,"o":3.75,"t":"2026-11-04T18:30:00Z","v":24286,"vw":3.767909},{"c":3.72,"h":3.8425,"l":3.72,"n":707,"o":3.8,"t":"2026-11-04T18:45:00Z","v":139294,"vw":3.791063},{"c":3.695,"h":3.74,"l":3.695,"n":322,"o":3.73,"t":"2026-11-04T19:00:00Z","v":23923,"vw":3.720761},{"c":3.74,"h":3.745,"l":3.7,"n":446,"o":3.7,"t":"2026-11-04T19:15:00Z","v":40500,"vw":3.72839},{"c":3.715,"h":3.74,"l":3.7,"n":348,"o":3.735,"t":"2026-11-04T19:30:00Z","v":32346,"vw":3.721122},{"c":3.69,"h":3.72,"l":3.68,"n":535,"o":3.715,"t":"2026-11-04T19:45:00Z","v":55108,"vw":3.699115},{"c":3.68,"h":3.71,"l":3.68,"n":513,"o":3.7,"t":"2026-11-04T20:00:00Z","v":50289,"vw":3.694125},{"c":3.63,"h":3.69,"l":3.63,"n":344,"o":3.69,"t":"2026-11-04T20:15:00Z","v":30092,"vw":3.662921},{"c":3.63,"h":3.65,"l":3.6,"n":675,"o":3.63,"t":"2026-11-04T20:30:00Z","v":66452,"vw":3.630408},{"c":3.705,"h":3.71,"l":3.64,"n":1211,"o":3.64,"t":"2026-11-04T20:45:00Z","v":102560,"vw":3.681745},{"c":3.7,"h":3.7,"l":3.7,"n":14,"o":3.7,"t":"2026-11-04T21:00:00Z","v":81851,"vw":3.7},{"c":3.48,"h":3.675,"l":3.48,"n":186,"o":3.64,"t":"2026-11-05T14:30:00Z","v":27201,"vw":3.595105},{"c":3.42,"h":3.48,"l":3.33,"n":145,"o":3.45,"t":"2026-11-05T14:45:00Z","v":20643,"vw":3.397031},{"c":3.36,"h":3.43,"l":3.35,"n":217,"o":3.39,"t":"2026-11-05T15:00:00Z","v":30028,"vw":3.385975},{"c":3.255,"h":3.355,"l":3.25,"n":201,"o":3.35,"t":"2026-11-05T15:15:00Z","v":19753,"vw":3.299539},{"c":3.19,"h":3.26,"l":3.19,"n":157,"o":3.255,"t":"2026-11-05T15:30:00Z","v":15722,"vw":3.222983},{"c":3.115,"h":3.19,"l":3.09,"n":398,"o":3.19,"t":"2026-11-05T15:45:00Z","v":72825,"vw":3.124085},{"c":3.11,"h":3.115,"l":3.08,"n":287,"o":3.115,"t":"2026-11-05T16:00:00Z","v":25517,"vw":3.096011},{"c":3.11,"h":3.125,"l":3.08,"n":246,"o":3.1,"t":"2026-11-05T16:15:00Z","v":32340,"vw":3.098864},{"c":3.07,"h":3.12,"l":3.07,"n":185,"o":3.11,"t":"2026-11-05T16:30:00Z","v":14740,"vw":3.098686},{"c":3.09,"h":3.09,"l":3.05,"n":223,"o":3.085,"t":"2026-11-05T16:45:00Z","v":14859,"vw":3.069643},{"c":3.0325,"h":3.08,"l":3.01,"n":260,"o":3.08,"t":"2026-11-05T17:00:00Z","v":22209,"vw":3.041157},{"c":3.03,"h":3.045,"l":3,"n":254,"o":3.045,"t":"2026-11-05T17:15:00Z","v":17405,"vw":3.016634},{"c":3.05,"h":3.05,"l":3.01,"n":216,"o":3.02,"t":"2026-11-05T17:30:00Z","v":15463,"vw":3.026256},{"c":3.02,"h":3.06,"l":3.02,"n":234,"o":3.05,"t":"2026-11-05T17:45:00Z","v":14438,"vw":3.040639},{"c":3.04,"h":3.05,"l":3.01,"n":381,"o":3.03,"t":"2026-11-05T18:00:00Z","v":34481,"vw":3.038309},{"c":3.035,"h":3.045,"l":3.02,"n":274,"o":3.04,"t":"2026-11-05T18:15:00Z","v":20348,"vw":3.035318},{"c":3.04,"h":3.04,"l":3.005,"n":311,"o":3.03,"t":"2026-11-05T18:30:00Z","v":33494,"vw":3.023532},{"c":3.02,"h":3.04,"l":3.015,"n":164,"o":3.035,"t":"2026-11-05T18:45:00Z","v":16050,"vw":3.028536},{"c":3.095,"h":3.1,"l":3.03,"n":385,"o":3.03,"t":"2026-11-05T19:00:00Z","v":56599,"vw":3.067847},{"c":3.07,"h":3.11,"l":3.06,"n":238,"o":3.1,"t":"2026-11-05T19:15:00Z","v":16870,"vw":3.090104},{"c":3.15,"h":3.15,"l":3.06,"n":377,"o":3.075,"t":"2026-11-05T19:30:00Z","v":39896,"vw":3.101603},{"c":3.12,"h":3.17,"l":3.08,"n":364,"o":3.14,"t":"2026-11-05T19:45:00Z","v":39055,"vw":3.129894},{"c":3.14,"h":3.15,"l":3.115,"n":266,"o":3.115,"t":"2026-11-05T20:00:00Z","v":25171,"vw":3.135156},{"c":3.14,"h":3.16,"l":3.11,"n":536,"o":3.14,"t":"2026-11-05T20:15:00Z","v":60486,"vw":3.142665},{"c":3.1,"h":3.15,"l":3.07,"n":564,"o":3.131787,"t":"2026-11-05T20:30:00Z","v":49483,"vw":3.10764},{"c":3.195,"h":3.24,"l":3.11,"n":2105,"o":3.12,"t":"2026-11-05T20:45:00Z","v":241336,"vw":3.199187},{"c":3.21,"h":3.21,"l":3.21,"n":8,"o":3.21,"t":"2026-11-05T21:00:00Z","v":80458,"vw":3.21},{"c":3.5,"h":3.5,"l":3.5,"n":11,"o":3.5,"t":"2026-11-06T00:00:00Z","v":295,"vw":3.5},{"c":3.5,"h":3.5,"l":3.38,"n":4,"o":3.38,"t":"2026-11-06T00:30:00Z","v":1600,"vw":3.44},{"c":3.46,"h":3.5,"l":3.46,"n":3,"o":3.5,"t":"2026-11-06T12:00:00Z","v":1000,"vw":3.496},{"c":3.225,"h":3.28,"l":3.225,"n":46,"o":3.24,"t":"2026-11-06T14:30:00Z","v":8001,"vw":3.241143},{"c":3.205,"h":3.24,"l":3.2,"n":47,"o":3.225,"t":"2026-11-06T14:45:00Z","v":3044,"vw":3.228434},{"c":3.18,"h":3.22,"l":3.125,"n":233,"o":3.205,"t":"2026-11-06T15:00:00Z","v":26773,"vw":3.177866},{"c":3.14,"h":3.17,"l":3.12,"n":112,"o":3.15,"t":"2026-11-06T15:15:00Z","v":6757,"vw":3.151612},{"c":3.04,"h":3.11,"l":3.04,"n":156,"o":3.11,"t":"2026-11-06T15:30:00Z","v":24272,"vw":3.074226},{"c":3.07,"h":3.08,"l":3.02,"n":236,"o":3.03,"t":"2026-11-06T15:45:00Z","v":46183,"vw":3.061901},{"c":3.05,"h":3.11,"l":3.04,"n":486,"o":3.05,"t":"2026-11-06T16:00:00Z","v":71435,"vw":3.081526},{"c":3.13,"h":3.13,"l":3.03,"n":234,"o":3.05,"t":"2026-11-06T16:15:00Z","v":69913,"vw":3.104163},{"c":3.07,"h":3.13,"l":3.07,"n":66,"o":3.13,"t":"2026-11-06T16:30:00Z","v":6388,"vw":3.097824},{"c":3.115,"h":3.115,"l":3.07,"n":152,"o":3.07,"t":"2026-11-06T16:45:00Z","v":42013,"vw":3.096915},{"c":3.1,"h":3.1125,"l":3.075,"n":139,"o":3.1,"t":"2026-11-06T17:00:00Z","v":9905,"vw":3.091455},{"c":3.09,"h":3.13,"l":3.09,"n":198,"o":3.12,"t":"2026-11-06T17:15:00Z","v":45990,"vw":3.105094},{"c":3.06,"h":3.08,"l":3.06,"n":67,"o":3.08,"t":"2026-11-06T17:30:00Z","v":6469,"vw":3.07386},{"c":3.13,"h":3.13,"l":3.06,"n":231,"o":3.06,"t":"2026-11-06T17:45:00Z","v":21366,"vw":3.107426},{"c":3.12,"h":3.15,"l":3.11,"n":104,"o":3.13,"t":"2026-11-06T18:00:00Z","v":8930,"vw":3.124657},{"c":3.1,"h":3.135,"l":3.1,"n":126,"o":3.12,"t":"2026-11-06T18:15:00Z","v":25709,"vw":3.129172},{"c":3.105,"h":3.13,"l":3.1,"n":159,"o":3.1,"t":"2026-11-06T18:30:00Z","v":14593,"vw":3.116807},{"c":3.13,"h":3.13,"l":3.105,"n":180,"o":3.115,"t":"2026-11-06T18:45:00Z","v":19556,"vw":3.114645},{"c":3.13,"h":3.13,"l":3.11,"n":246,"o":3.13,"t":"2026-11-06T19:00:00Z","v":31552,"vw":3.116864},{"c":3.195,"h":3.26,"l":3.13,"n":554,"o":3.13,"t":"2026-11-06T19:15:00Z","v":101147,"vw":3.197216},{"c":3.225,"h":3.28,"l":3.195,"n":975,"o":3.195,"t":"2026-11-06T19:30:00Z","v":111458,"vw":3.247031},{"c":3.22,"h":3.2399,"l":3.22,"n":127,"o":3.225,"t":"2026-11-06T19:45:00Z","v":13782,"vw":3.231031},{"c":3.16,"h":3.23,"l":3.16,"n":304,"o":3.22,"t":"2026-11-06T20:00:00Z","v":35976,"vw":3.183643},{"c":3.165,"h":3.165,"l":3.14,"n":260,"o":3.16,"t":"2026-11-06T20:15:00Z","v":27491,"vw":3.153828},{"c":3.16,"h":3.17,"l":3.135,"n":442,"o":3.17,"t":"2026-11-06T20:30:00Z","v":46451,"vw":3.157118},{"c":3.215,"h":3.28,"l":3.14,"n":1628,"o":3.15,"t":"2026-11-06T20:45:00Z","v":208551,"vw":3.218741},{"c":3.23,"h":3.23,"l":3.23,"n":2,"o":3.23,"t":"2026-11-06T21:00:00Z","v":77037,"vw":3.23}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.85,"premium":2.45,"strike":7.196959504201394,"iv":7.966903868326026,"gamma":0.02703904836539612,"theta":-0.02454302818997136,"vega":0.002520421517554589,"rho":0.0004114624780243071,"breakevenPct":198.66747691025984}],"put":[{"delta":0.25,"premium":1.1877034384974783,"strike":2.866730066374963,"iv":3.524413778292079,"gamma":0.0812163935500336,"theta":-0.013529121539854187,"vega":0.0032469903378840683,"rho":-0.0022528741397422358,"breakevenPct":48.01775145890141},{"delta":0.3,"premium":1.4183051923447163,"strike":3.264319297146063,"iv":3.3598245015473314,"gamma":0.09207137065608485,"theta":-0.013504962738653198,"vega":0.0034454154979105703,"rho":-0.002695407305869685,"breakevenPct":42.84786053246605},{"delta":0.35,"premium":1.6489069461919543,"strike":3.6619085279171633,"iv":3.195235224802584,"gamma":0.1029263477621361,"theta":-0.01348080393745221,"vega":0.0036438406579370726,"rho":-0.0031379404719971346,"breakevenPct":37.67796960603069},{"delta":0.4,"premium":1.8795087000391928,"strike":4.059497758688264,"iv":3.030645948057836,"gamma":0.11378132486818737,"theta":-0.01345664513625122,"vega":0.0038422658179635746,"rho":-0.0035804736381245842,"breakevenPct":32.50807867959533},{"delta":0.45,"premium":2.110110453886431,"strike":4.457086989459364,"iv":2.8660566713130886,"gamma":0.12463630197423864,"theta":-0.013432486335050231,"vega":0.0040406909779900765,"rho":-0.004023006804252034,"breakevenPct":27.338187753159968},{"delta":0.5,"premium":2.340712207733669,"strike":4.854676220230464,"iv":2.7014673945683407,"gamma":0.1354912790802899,"theta":-0.013408327533849242,"vega":0.0042391161380165784,"rho":-0.004465539970379483,"breakevenPct":22.16829682672461},{"delta":0.55,"premium":2.7085911778903693,"strike":5.341676117940204,"iv":2.6002846413572653,"gamma":0.13753112006164114,"theta":-0.012793510475456198,"vega":0.004191848823803042,"rho":-0.00506224255908517,"breakevenPct":18.480342413317807},{"delta":0.6,"premium":3.155552098711044,"strike":5.880183251459089,"iv":2.535628791157979,"gamma":0.13449278289478278,"theta":-0.011838430055011633,"vega":0.004003044256367817,"rho":-0.005747758273508248,"breakevenPct":15.646094342165782},{"delta":0.65,"premium":3.6025130195317194,"strike":6.4186903849779755,"iv":2.470972940958693,"gamma":0.13145444572792442,"theta":-0.010883349634567064,"vega":0.0038142396889325903,"rho":-0.006433273987931327,"breakevenPct":12.811846271013748},{"delta":0.7,"premium":4.049473940352394,"strike":6.95719751849686,"iv":2.4063170907594067,"gamma":0.12841610856106608,"theta":-0.0099282692141225,"vega":0.0036254351214973653,"rho":-0.007118789702354404,"breakevenPct":9.977598199861722},{"delta":0.75,"premium":4.49643486117307,"strike":7.495704652015747,"iv":2.3416612405601205,"gamma":0.12537777139420772,"theta":-0.008973188793677932,"vega":0.0034366305540621395,"rho":-0.0078043054167774815,"breakevenPct":7.14335012870969}]},"raw":{"call":[{"delta":0.85,"premium":2.45,"strike":7.196959504201394,"iv":7.966903868326026,"gamma":0.02703904836539612,"theta":-0.02454302818997136,"vega":0.002520421517554589,"rho":0.0004114624780243071,"breakevenPct":198.66747691025984}],"put":[{"delta":0.25,"premium":1.1877034384974783,"strike":2.866730066374963,"iv":3.524413778292079,"gamma":0.0812163935500336,"theta":-0.013529121539854187,"vega":0.0032469903378840683,"rho":-0.0022528741397422358,"breakevenPct":48.01775145890141},{"delta":0.3,"premium":1.4183051923447163,"strike":3.264319297146063,"iv":3.3598245015473314,"gamma":0.09207137065608485,"theta":-0.013504962738653198,"vega":0.0034454154979105703,"rho":-0.002695407305869685,"breakevenPct":42.84786053246605},{"delta":0.35,"premium":1.6489069461919543,"strike":3.6619085279171633,"iv":3.195235224802584,"gamma":0.1029263477621361,"theta":-0.01348080393745221,"vega":0.0036438406579370726,"rho":-0.0031379404719971346,"breakevenPct":37.67796960603069},{"delta":0.4,"premium":1.8795087000391928,"strike":4.059497758688264,"iv":3.030645948057836,"gamma":0.11378132486818737,"theta":-0.01345664513625122,"vega":0.0038422658179635746,"rho":-0.0035804736381245842,"breakevenPct":32.50807867959533},{"delta":0.45,"premium":2.110110453886431,"strike":4.457086989459364,"iv":2.8660566713130886,"gamma":0.12463630197423864,"theta":-0.013432486335050231,"vega":0.0040406909779900765,"rho":-0.004023006804252034,"breakevenPct":27.338187753159968},{"delta":0.5,"premium":2.340712207733669,"strike":4.854676220230464,"iv":2.7014673945683407,"gamma":0.1354912790802899,"theta":-0.013408327533849242,"vega":0.0042391161380165784,"rho":-0.004465539970379483,"breakevenPct":22.16829682672461},{"delta":0.55,"premium":2.7085911778903693,"strike":5.341676117940204,"iv":2.6002846413572653,"gamma":0.13753112006164114,"theta":-0.012793510475456198,"vega":0.004191848823803042,"rho":-0.00506224255908517,"breakevenPct":18.480342413317807},{"delta":0.6,"premium":3.155552098711044,"strike":5.880183251459089,"iv":2.535628791157979,"gamma":0.13449278289478278,"theta":-0.011838430055011633,"vega":0.004003044256367817,"rho":-0.005747758273508248,"breakevenPct":15.646094342165782},{"delta":0.65,"premium":3.6025130195317194,"strike":6.4186903849779755,"iv":2.470972940958693,"gamma":0.13145444572792442,"theta":-0.010883349634567064,"vega":0.0038142396889325903,"rho":-0.006433273987931327,"breakevenPct":12.811846271013748},{"delta":0.7,"premium":4.049473940352394,"strike":6.95719751849686,"iv":2.4063170907594067,"gamma":0.12841610856106608,"theta":-0.0099282692141225,"vega":0.0036254351214973653,"rho":-0.007118789702354404,"breakevenPct":9.977598199861722},{"delta":0.75,"premium":4.49643486117307,"strike":7.495704652015747,"iv":2.3416612405601205,"gamma":0.12537777139420772,"theta":-0.008973188793677932,"vega":0.0034366305540621395,"rho":-0.0078043054167774815,"breakevenPct":7.14335012870969}]}},"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"}}