{"symbol":"NB","url":"https://intraalpha.com/companies/NB","capturedAt":"2026-10-15T20:33:52.997Z","state":"ready","quote":{"symbol":"NB","last_price":3.27,"prev_close":3.14,"regular_close":3.26,"change":0.13,"change_pct":4.1401,"regular_change":0.12,"regular_change_pct":3.8217,"extended_change":0.01,"extended_change_pct":0.3067,"bid":3.26,"ask":3.27,"bid_size":300,"ask_size":1000,"volume":4317053,"vwap":3.164159,"open":3.1,"high":3.28,"low":3.03,"close":3.26,"trade_count":16264,"last_trade_at":"2026-10-15T20:31:04.121662863Z","last_quote_at":"2026-10-15T20:31:04.118962957Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:52.082591635-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"NB","fetched_at":"2026-10-15T20:33:52.260637+00:00","name":"NioCorp Developments Ltd. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER INDUSTRIAL METALS & MINING","country":"USA","description":"NioCorp Developments Ltd. is a leading mineral exploration and development company primarily focused on its flagship Elk Creek Project in Nebraska, which aims to produce essential critical metals such as niobium, scandium, and titanium. As global demand for these materials intensifies across industries like aerospace, energy, and electronics, NioCorp is strategically positioned to capitalize on the expanding critical minerals market. The company is committed to sustainable mining practices, which not only enhances its operational sustainability but also aligns with the broader trends toward environmental responsibility in investing. With a robust growth outlook, NioCorp offers institutional investors a compelling opportunity to engage in the future of critical resource production while supporting responsible mining initiatives.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":457968000,"ebitda":-37950000,"pe_ratio":null,"peg_ratio":null,"book_value":2.957,"dividend_per_share":null,"dividend_yield":null,"eps":-0.41,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.0938,"return_on_equity_ttm":-0.221,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":10.52,"analyst_number":1,"beta":0.147,"fifty_two_week_high":9.8,"fifty_two_week_low":3.08,"fifty_day_ma":4.095,"two_hundred_day_ma":5.09,"shares_outstanding":145850000,"forward_pe":null,"price_to_sales":null,"price_to_book":1.249,"ev_to_revenue":null,"ev_to_ebitda":-3.3},"bars":[{"c":3.48,"h":3.48,"l":3.425,"n":11,"o":3.425,"t":"2026-10-08T08:00:00Z","v":1398,"vw":3.438186},{"c":3.45,"h":3.45,"l":3.45,"n":34,"o":3.45,"t":"2026-10-08T11:00:00Z","v":540,"vw":3.45},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-08T11:30:00Z","v":499,"vw":3.42},{"c":3.41,"h":3.41,"l":3.41,"n":21,"o":3.41,"t":"2026-10-08T12:05:00Z","v":297,"vw":3.41},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-08T12:35:00Z","v":288,"vw":3.42},{"c":3.4185,"h":3.4185,"l":3.41,"n":3,"o":3.41,"t":"2026-10-08T12:40:00Z","v":2300,"vw":3.413691},{"c":3.4198,"h":3.4198,"l":3.4198,"n":2,"o":3.4198,"t":"2026-10-08T12:45:00Z","v":1025,"vw":3.4198},{"c":3.41,"h":3.42,"l":3.41,"n":2,"o":3.42,"t":"2026-10-08T13:00:00Z","v":800,"vw":3.41625},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-08T13:20:00Z","v":253,"vw":3.41},{"c":3.425,"h":3.425,"l":3.41,"n":35,"o":3.42,"t":"2026-10-08T13:25:00Z","v":2368,"vw":3.420909},{"c":3.42,"h":3.445,"l":3.395,"n":304,"o":3.41,"t":"2026-10-08T13:30:00Z","v":103722,"vw":3.41474},{"c":3.425,"h":3.43,"l":3.4245,"n":56,"o":3.425,"t":"2026-10-08T13:35:00Z","v":33005,"vw":3.429218},{"c":3.43,"h":3.43,"l":3.42,"n":86,"o":3.4299,"t":"2026-10-08T13:40:00Z","v":29474,"vw":3.420479},{"c":3.435,"h":3.435,"l":3.42,"n":128,"o":3.4295,"t":"2026-10-08T13:45:00Z","v":30780,"vw":3.42584},{"c":3.4288,"h":3.435,"l":3.42,"n":222,"o":3.43,"t":"2026-10-08T13:50:00Z","v":45071,"vw":3.42847},{"c":3.4115,"h":3.425,"l":3.41,"n":67,"o":3.42,"t":"2026-10-08T13:55:00Z","v":10837,"vw":3.418747},{"c":3.41,"h":3.4199,"l":3.405,"n":235,"o":3.41,"t":"2026-10-08T14:00:00Z","v":43508,"vw":3.410144},{"c":3.425,"h":3.425,"l":3.4103,"n":106,"o":3.415,"t":"2026-10-08T14:05:00Z","v":11201,"vw":3.419884},{"c":3.425,"h":3.43,"l":3.42,"n":61,"o":3.425,"t":"2026-10-08T14:10:00Z","v":12236,"vw":3.425821},{"c":3.435,"h":3.45,"l":3.425,"n":316,"o":3.425,"t":"2026-10-08T14:15:00Z","v":82558,"vw":3.436675},{"c":3.43,"h":3.44,"l":3.43,"n":103,"o":3.435,"t":"2026-10-08T14:20:00Z","v":88844,"vw":3.430718},{"c":3.43,"h":3.4312,"l":3.42,"n":106,"o":3.42,"t":"2026-10-08T14:25:00Z","v":16141,"vw":3.42717},{"c":3.43,"h":3.435,"l":3.425,"n":150,"o":3.43,"t":"2026-10-08T14:30:00Z","v":50194,"vw":3.430195},{"c":3.435,"h":3.435,"l":3.43,"n":64,"o":3.43,"t":"2026-10-08T14:35:00Z","v":18758,"vw":3.431736},{"c":3.43,"h":3.44,"l":3.43,"n":62,"o":3.435,"t":"2026-10-08T14:40:00Z","v":6563,"vw":3.431991},{"c":3.425,"h":3.435,"l":3.42,"n":117,"o":3.435,"t":"2026-10-08T14:45:00Z","v":30514,"vw":3.426889},{"c":3.41,"h":3.425,"l":3.41,"n":144,"o":3.425,"t":"2026-10-08T14:50:00Z","v":25478,"vw":3.416858},{"c":3.425,"h":3.4299,"l":3.4101,"n":102,"o":3.415,"t":"2026-10-08T14:55:00Z","v":26922,"vw":3.417987},{"c":3.415,"h":3.4297,"l":3.415,"n":91,"o":3.425,"t":"2026-10-08T15:00:00Z","v":12888,"vw":3.42244},{"c":3.41,"h":3.415,"l":3.4025,"n":87,"o":3.415,"t":"2026-10-08T15:05:00Z","v":13957,"vw":3.410453},{"c":3.405,"h":3.41,"l":3.4,"n":68,"o":3.405,"t":"2026-10-08T15:10:00Z","v":6889,"vw":3.405879},{"c":3.4078,"h":3.41,"l":3.4,"n":62,"o":3.4,"t":"2026-10-08T15:15:00Z","v":9932,"vw":3.406364},{"c":3.4005,"h":3.415,"l":3.4,"n":111,"o":3.41,"t":"2026-10-08T15:20:00Z","v":22003,"vw":3.409187},{"c":3.405,"h":3.4099,"l":3.4,"n":69,"o":3.4045,"t":"2026-10-08T15:25:00Z","v":13235,"vw":3.405742},{"c":3.4,"h":3.41,"l":3.4,"n":51,"o":3.405,"t":"2026-10-08T15:30:00Z","v":14960,"vw":3.403919},{"c":3.4,"h":3.41,"l":3.4,"n":108,"o":3.405,"t":"2026-10-08T15:35:00Z","v":24349,"vw":3.403191},{"c":3.4,"h":3.41,"l":3.4,"n":65,"o":3.4003,"t":"2026-10-08T15:40:00Z","v":8946,"vw":3.404895},{"c":3.405,"h":3.41,"l":3.4,"n":47,"o":3.4,"t":"2026-10-08T15:45:00Z","v":6791,"vw":3.405397},{"c":3.405,"h":3.41,"l":3.4,"n":66,"o":3.41,"t":"2026-10-08T15:50:00Z","v":6878,"vw":3.405555},{"c":3.385,"h":3.405,"l":3.38,"n":229,"o":3.4017,"t":"2026-10-08T15:55:00Z","v":90167,"vw":3.397175},{"c":3.38,"h":3.39,"l":3.38,"n":56,"o":3.385,"t":"2026-10-08T16:00:00Z","v":7871,"vw":3.383781},{"c":3.3723,"h":3.385,"l":3.37,"n":307,"o":3.385,"t":"2026-10-08T16:05:00Z","v":126160,"vw":3.377142},{"c":3.372,"h":3.38,"l":3.37,"n":91,"o":3.3728,"t":"2026-10-08T16:10:00Z","v":15430,"vw":3.374618},{"c":3.385,"h":3.42,"l":3.37,"n":403,"o":3.375,"t":"2026-10-08T16:15:00Z","v":189998,"vw":3.387947},{"c":3.38,"h":3.39,"l":3.38,"n":131,"o":3.3899,"t":"2026-10-08T16:20:00Z","v":84298,"vw":3.383574},{"c":3.37,"h":3.37,"l":3.36,"n":128,"o":3.37,"t":"2026-10-08T16:25:00Z","v":23524,"vw":3.368738},{"c":3.365,"h":3.37,"l":3.36,"n":64,"o":3.365,"t":"2026-10-08T16:30:00Z","v":27611,"vw":3.364018},{"c":3.345,"h":3.365,"l":3.33,"n":307,"o":3.365,"t":"2026-10-08T16:35:00Z","v":49228,"vw":3.344842},{"c":3.36,"h":3.365,"l":3.345,"n":147,"o":3.345,"t":"2026-10-08T16:40:00Z","v":40546,"vw":3.357646},{"c":3.35,"h":3.365,"l":3.345,"n":145,"o":3.365,"t":"2026-10-08T16:45:00Z","v":44653,"vw":3.352087},{"c":3.355,"h":3.355,"l":3.345,"n":114,"o":3.355,"t":"2026-10-08T16:50:00Z","v":17710,"vw":3.348905},{"c":3.38,"h":3.38,"l":3.35,"n":216,"o":3.35,"t":"2026-10-08T16:55:00Z","v":43566,"vw":3.35995},{"c":3.365,"h":3.3799,"l":3.36,"n":134,"o":3.375,"t":"2026-10-08T17:00:00Z","v":14569,"vw":3.37046},{"c":3.365,"h":3.37,"l":3.3513,"n":163,"o":3.365,"t":"2026-10-08T17:05:00Z","v":21680,"vw":3.360162},{"c":3.375,"h":3.375,"l":3.35,"n":164,"o":3.365,"t":"2026-10-08T17:10:00Z","v":23268,"vw":3.363161},{"c":3.3699,"h":3.38,"l":3.35,"n":249,"o":3.3785,"t":"2026-10-08T17:15:00Z","v":39783,"vw":3.359457},{"c":3.3585,"h":3.365,"l":3.35,"n":100,"o":3.365,"t":"2026-10-08T17:20:00Z","v":11948,"vw":3.360546},{"c":3.355,"h":3.36,"l":3.35,"n":151,"o":3.36,"t":"2026-10-08T17:25:00Z","v":24557,"vw":3.352877},{"c":3.355,"h":3.36,"l":3.355,"n":107,"o":3.355,"t":"2026-10-08T17:30:00Z","v":8091,"vw":3.357122},{"c":3.355,"h":3.36,"l":3.35,"n":111,"o":3.36,"t":"2026-10-08T17:35:00Z","v":22012,"vw":3.357879},{"c":3.3698,"h":3.37,"l":3.35,"n":153,"o":3.355,"t":"2026-10-08T17:40:00Z","v":19505,"vw":3.360999},{"c":3.355,"h":3.365,"l":3.355,"n":152,"o":3.365,"t":"2026-10-08T17:45:00Z","v":21606,"vw":3.359645},{"c":3.35,"h":3.36,"l":3.35,"n":71,"o":3.35,"t":"2026-10-08T17:50:00Z","v":3212,"vw":3.355496},{"c":3.355,"h":3.36,"l":3.355,"n":93,"o":3.355,"t":"2026-10-08T17:55:00Z","v":4956,"vw":3.358269},{"c":3.365,"h":3.37,"l":3.35,"n":145,"o":3.35,"t":"2026-10-08T18:00:00Z","v":18392,"vw":3.360215},{"c":3.355,"h":3.3674,"l":3.35,"n":125,"o":3.36,"t":"2026-10-08T18:05:00Z","v":20692,"vw":3.360248},{"c":3.355,"h":3.36,"l":3.35,"n":84,"o":3.35,"t":"2026-10-08T18:10:00Z","v":6931,"vw":3.357285},{"c":3.375,"h":3.375,"l":3.3513,"n":189,"o":3.355,"t":"2026-10-08T18:15:00Z","v":33743,"vw":3.365698},{"c":3.375,"h":3.38,"l":3.3601,"n":180,"o":3.37,"t":"2026-10-08T18:20:00Z","v":30670,"vw":3.369715},{"c":3.375,"h":3.375,"l":3.3712,"n":95,"o":3.375,"t":"2026-10-08T18:25:00Z","v":2780,"vw":3.374526},{"c":3.375,"h":3.38,"l":3.37,"n":116,"o":3.375,"t":"2026-10-08T18:30:00Z","v":8483,"vw":3.372963},{"c":3.37,"h":3.375,"l":3.36,"n":162,"o":3.375,"t":"2026-10-08T18:35:00Z","v":28031,"vw":3.36965},{"c":3.3798,"h":3.3798,"l":3.365,"n":191,"o":3.37,"t":"2026-10-08T18:40:00Z","v":29519,"vw":3.372314},{"c":3.38,"h":3.38,"l":3.375,"n":39,"o":3.375,"t":"2026-10-08T18:45:00Z","v":7196,"vw":3.375366},{"c":3.365,"h":3.375,"l":3.365,"n":152,"o":3.375,"t":"2026-10-08T18:50:00Z","v":32798,"vw":3.369994},{"c":3.365,"h":3.37,"l":3.36,"n":66,"o":3.3612,"t":"2026-10-08T18:55:00Z","v":8804,"vw":3.365664},{"c":3.365,"h":3.37,"l":3.36,"n":78,"o":3.365,"t":"2026-10-08T19:00:00Z","v":14124,"vw":3.36208},{"c":3.36,"h":3.37,"l":3.36,"n":125,"o":3.365,"t":"2026-10-08T19:05:00Z","v":24784,"vw":3.365009},{"c":3.365,"h":3.37,"l":3.3612,"n":91,"o":3.365,"t":"2026-10-08T19:10:00Z","v":10701,"vw":3.367522},{"c":3.3719,"h":3.375,"l":3.3612,"n":245,"o":3.3695,"t":"2026-10-08T19:15:00Z","v":41599,"vw":3.369928},{"c":3.385,"h":3.39,"l":3.375,"n":274,"o":3.375,"t":"2026-10-08T19:20:00Z","v":38415,"vw":3.380469},{"c":3.385,"h":3.39,"l":3.38,"n":118,"o":3.385,"t":"2026-10-08T19:25:00Z","v":18680,"vw":3.387015},{"c":3.38,"h":3.39,"l":3.38,"n":182,"o":3.38,"t":"2026-10-08T19:30:00Z","v":23847,"vw":3.38435},{"c":3.3972,"h":3.3972,"l":3.38,"n":447,"o":3.39,"t":"2026-10-08T19:35:00Z","v":61164,"vw":3.390062},{"c":3.395,"h":3.4,"l":3.39,"n":180,"o":3.395,"t":"2026-10-08T19:40:00Z","v":31129,"vw":3.394079},{"c":3.405,"h":3.41,"l":3.39,"n":294,"o":3.395,"t":"2026-10-08T19:45:00Z","v":78262,"vw":3.399404},{"c":3.405,"h":3.41,"l":3.4,"n":279,"o":3.41,"t":"2026-10-08T19:50:00Z","v":56758,"vw":3.405565},{"c":3.41,"h":3.41,"l":3.4,"n":866,"o":3.41,"t":"2026-10-08T19:55:00Z","v":116491,"vw":3.40459},{"c":3.41,"h":3.41,"l":3.41,"n":18,"o":3.41,"t":"2026-10-08T20:00:00Z","v":241060,"vw":3.41},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-08T20:10:00Z","v":2957,"vw":3.4},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-08T20:20:00Z","v":100,"vw":3.45},{"c":3.4496,"h":3.4496,"l":3.3908,"n":3,"o":3.3908,"t":"2026-10-08T20:50:00Z","v":210,"vw":3.4202},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-08T22:40:00Z","v":100,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-08T23:05:00Z","v":250,"vw":3.43},{"c":3.3344,"h":3.3344,"l":3.3344,"n":1,"o":3.3344,"t":"2026-10-08T23:15:00Z","v":1000,"vw":3.3344},{"c":3.37,"h":3.37,"l":3.37,"n":4,"o":3.37,"t":"2026-10-08T23:30:00Z","v":1018,"vw":3.37},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-08T23:40:00Z","v":100,"vw":3.42},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-10-09T11:00:00Z","v":1148,"vw":3.45},{"c":3.4573,"h":3.4573,"l":3.4573,"n":1,"o":3.4573,"t":"2026-10-09T11:30:00Z","v":100,"vw":3.4573},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-09T11:55:00Z","v":2300,"vw":3.43},{"c":3.4554,"h":3.4554,"l":3.4554,"n":1,"o":3.4554,"t":"2026-10-09T12:05:00Z","v":120,"vw":3.4554},{"c":3.4576,"h":3.4576,"l":3.4576,"n":1,"o":3.4576,"t":"2026-10-09T12:55:00Z","v":290,"vw":3.4576},{"c":3.4775,"h":3.48,"l":3.46,"n":6,"o":3.46,"t":"2026-10-09T13:25:00Z","v":933,"vw":3.464688},{"c":3.39,"h":3.46,"l":3.39,"n":201,"o":3.45,"t":"2026-10-09T13:30:00Z","v":103312,"vw":3.431788},{"c":3.406,"h":3.406,"l":3.37,"n":123,"o":3.38,"t":"2026-10-09T13:35:00Z","v":20165,"vw":3.386358},{"c":3.376,"h":3.4,"l":3.37,"n":159,"o":3.4,"t":"2026-10-09T13:40:00Z","v":23791,"vw":3.384995},{"c":3.365,"h":3.376,"l":3.35,"n":118,"o":3.375,"t":"2026-10-09T13:45:00Z","v":25405,"vw":3.362971},{"c":3.375,"h":3.376,"l":3.3616,"n":104,"o":3.365,"t":"2026-10-09T13:50:00Z","v":18393,"vw":3.371573},{"c":3.375,"h":3.3788,"l":3.37,"n":59,"o":3.37,"t":"2026-10-09T13:55:00Z","v":5734,"vw":3.37486},{"c":3.36,"h":3.38,"l":3.36,"n":147,"o":3.37,"t":"2026-10-09T14:00:00Z","v":21494,"vw":3.368884},{"c":3.3701,"h":3.385,"l":3.36,"n":154,"o":3.3685,"t":"2026-10-09T14:05:00Z","v":23412,"vw":3.375427},{"c":3.3795,"h":3.38,"l":3.37,"n":58,"o":3.3774,"t":"2026-10-09T14:10:00Z","v":6090,"vw":3.374692},{"c":3.39,"h":3.4,"l":3.375,"n":183,"o":3.375,"t":"2026-10-09T14:15:00Z","v":21428,"vw":3.387894},{"c":3.405,"h":3.405,"l":3.39,"n":136,"o":3.39,"t":"2026-10-09T14:20:00Z","v":26861,"vw":3.397638},{"c":3.415,"h":3.42,"l":3.405,"n":109,"o":3.405,"t":"2026-10-09T14:25:00Z","v":8211,"vw":3.41241},{"c":3.41,"h":3.42,"l":3.4041,"n":141,"o":3.42,"t":"2026-10-09T14:30:00Z","v":19563,"vw":3.409639},{"c":3.405,"h":3.42,"l":3.4012,"n":149,"o":3.405,"t":"2026-10-09T14:35:00Z","v":22792,"vw":3.41005},{"c":3.415,"h":3.42,"l":3.405,"n":123,"o":3.405,"t":"2026-10-09T14:40:00Z","v":24712,"vw":3.411008},{"c":3.415,"h":3.42,"l":3.41,"n":113,"o":3.42,"t":"2026-10-09T14:45:00Z","v":15670,"vw":3.415016},{"c":3.4285,"h":3.43,"l":3.415,"n":145,"o":3.415,"t":"2026-10-09T14:50:00Z","v":14002,"vw":3.421539},{"c":3.42,"h":3.43,"l":3.42,"n":89,"o":3.43,"t":"2026-10-09T14:55:00Z","v":11474,"vw":3.424788},{"c":3.425,"h":3.43,"l":3.42,"n":124,"o":3.42,"t":"2026-10-09T15:00:00Z","v":23379,"vw":3.425934},{"c":3.4,"h":3.43,"l":3.4,"n":121,"o":3.43,"t":"2026-10-09T15:05:00Z","v":20575,"vw":3.416971},{"c":3.41,"h":3.41,"l":3.4001,"n":61,"o":3.41,"t":"2026-10-09T15:10:00Z","v":11546,"vw":3.403181},{"c":3.41,"h":3.41,"l":3.405,"n":57,"o":3.405,"t":"2026-10-09T15:15:00Z","v":3741,"vw":3.406918},{"c":3.41,"h":3.41,"l":3.4,"n":67,"o":3.405,"t":"2026-10-09T15:20:00Z","v":5483,"vw":3.40623},{"c":3.405,"h":3.41,"l":3.4,"n":93,"o":3.405,"t":"2026-10-09T15:25:00Z","v":7460,"vw":3.405703},{"c":3.405,"h":3.41,"l":3.4,"n":92,"o":3.405,"t":"2026-10-09T15:30:00Z","v":6751,"vw":3.404426},{"c":3.41,"h":3.41,"l":3.4,"n":90,"o":3.405,"t":"2026-10-09T15:35:00Z","v":7907,"vw":3.405216},{"c":3.395,"h":3.41,"l":3.395,"n":149,"o":3.405,"t":"2026-10-09T15:40:00Z","v":17255,"vw":3.402045},{"c":3.4,"h":3.4,"l":3.395,"n":118,"o":3.4,"t":"2026-10-09T15:45:00Z","v":13797,"vw":3.398966},{"c":3.395,"h":3.4,"l":3.395,"n":65,"o":3.395,"t":"2026-10-09T15:50:00Z","v":4515,"vw":3.395361},{"c":3.39,"h":3.4,"l":3.39,"n":171,"o":3.394,"t":"2026-10-09T15:55:00Z","v":25403,"vw":3.390689},{"c":3.39,"h":3.39,"l":3.38,"n":48,"o":3.385,"t":"2026-10-09T16:00:00Z","v":3187,"vw":3.384963},{"c":3.38,"h":3.39,"l":3.38,"n":99,"o":3.385,"t":"2026-10-09T16:05:00Z","v":5999,"vw":3.385648},{"c":3.385,"h":3.39,"l":3.38,"n":76,"o":3.385,"t":"2026-10-09T16:10:00Z","v":5126,"vw":3.38414},{"c":3.3779,"h":3.39,"l":3.375,"n":156,"o":3.385,"t":"2026-10-09T16:15:00Z","v":20326,"vw":3.380259},{"c":3.375,"h":3.3772,"l":3.375,"n":59,"o":3.375,"t":"2026-10-09T16:20:00Z","v":8278,"vw":3.37503},{"c":3.39,"h":3.39,"l":3.375,"n":98,"o":3.375,"t":"2026-10-09T16:25:00Z","v":35913,"vw":3.384688},{"c":3.375,"h":3.39,"l":3.375,"n":123,"o":3.3824,"t":"2026-10-09T16:30:00Z","v":19328,"vw":3.380632},{"c":3.375,"h":3.38,"l":3.3701,"n":58,"o":3.375,"t":"2026-10-09T16:35:00Z","v":7352,"vw":3.371335},{"c":3.375,"h":3.38,"l":3.37,"n":62,"o":3.38,"t":"2026-10-09T16:40:00Z","v":16813,"vw":3.377434},{"c":3.375,"h":3.38,"l":3.375,"n":70,"o":3.3792,"t":"2026-10-09T16:45:00Z","v":4561,"vw":3.377307},{"c":3.3761,"h":3.38,"l":3.375,"n":82,"o":3.38,"t":"2026-10-09T16:50:00Z","v":5997,"vw":3.376213},{"c":3.38,"h":3.38,"l":3.37,"n":93,"o":3.375,"t":"2026-10-09T16:55:00Z","v":5739,"vw":3.375807},{"c":3.38,"h":3.38,"l":3.37,"n":127,"o":3.375,"t":"2026-10-09T17:00:00Z","v":8516,"vw":3.3742},{"c":3.375,"h":3.38,"l":3.37,"n":121,"o":3.3752,"t":"2026-10-09T17:05:00Z","v":12502,"vw":3.375007},{"c":3.365,"h":3.375,"l":3.365,"n":174,"o":3.37,"t":"2026-10-09T17:10:00Z","v":22405,"vw":3.368979},{"c":3.365,"h":3.37,"l":3.3601,"n":81,"o":3.365,"t":"2026-10-09T17:15:00Z","v":6318,"vw":3.365974},{"c":3.37,"h":3.37,"l":3.36,"n":73,"o":3.36,"t":"2026-10-09T17:20:00Z","v":14996,"vw":3.36201},{"c":3.37,"h":3.37,"l":3.36,"n":93,"o":3.365,"t":"2026-10-09T17:25:00Z","v":7305,"vw":3.365581},{"c":3.3685,"h":3.37,"l":3.36,"n":102,"o":3.36,"t":"2026-10-09T17:30:00Z","v":9882,"vw":3.366382},{"c":3.3654,"h":3.37,"l":3.36,"n":109,"o":3.365,"t":"2026-10-09T17:35:00Z","v":31734,"vw":3.361717},{"c":3.36,"h":3.37,"l":3.36,"n":172,"o":3.37,"t":"2026-10-09T17:40:00Z","v":67580,"vw":3.363485},{"c":3.3699,"h":3.3699,"l":3.35,"n":254,"o":3.36,"t":"2026-10-09T17:45:00Z","v":41638,"vw":3.360159},{"c":3.375,"h":3.38,"l":3.3602,"n":100,"o":3.3602,"t":"2026-10-09T17:50:00Z","v":15556,"vw":3.368328},{"c":3.39,"h":3.39,"l":3.375,"n":136,"o":3.38,"t":"2026-10-09T17:55:00Z","v":26338,"vw":3.38111},{"c":3.38,"h":3.39,"l":3.38,"n":133,"o":3.385,"t":"2026-10-09T18:00:00Z","v":46185,"vw":3.38136},{"c":3.39,"h":3.39,"l":3.38,"n":74,"o":3.38,"t":"2026-10-09T18:05:00Z","v":3916,"vw":3.385562},{"c":3.3801,"h":3.39,"l":3.3745,"n":192,"o":3.39,"t":"2026-10-09T18:10:00Z","v":37409,"vw":3.379797},{"c":3.385,"h":3.39,"l":3.38,"n":58,"o":3.385,"t":"2026-10-09T18:15:00Z","v":4421,"vw":3.384985},{"c":3.385,"h":3.39,"l":3.385,"n":81,"o":3.385,"t":"2026-10-09T18:20:00Z","v":5719,"vw":3.386725},{"c":3.375,"h":3.39,"l":3.37,"n":164,"o":3.38,"t":"2026-10-09T18:25:00Z","v":23976,"vw":3.379626},{"c":3.375,"h":3.38,"l":3.37,"n":66,"o":3.375,"t":"2026-10-09T18:30:00Z","v":6664,"vw":3.373848},{"c":3.3772,"h":3.38,"l":3.375,"n":80,"o":3.3772,"t":"2026-10-09T18:35:00Z","v":4318,"vw":3.376411},{"c":3.365,"h":3.38,"l":3.3601,"n":186,"o":3.38,"t":"2026-10-09T18:40:00Z","v":49347,"vw":3.370913},{"c":3.385,"h":3.385,"l":3.365,"n":176,"o":3.37,"t":"2026-10-09T18:45:00Z","v":56718,"vw":3.378431},{"c":3.39,"h":3.39,"l":3.38,"n":109,"o":3.3812,"t":"2026-10-09T18:50:00Z","v":48176,"vw":3.384918},{"c":3.39,"h":3.39,"l":3.38,"n":135,"o":3.385,"t":"2026-10-09T18:55:00Z","v":12008,"vw":3.385582},{"c":3.3895,"h":3.39,"l":3.385,"n":103,"o":3.39,"t":"2026-10-09T19:00:00Z","v":8082,"vw":3.38744},{"c":3.385,"h":3.39,"l":3.385,"n":73,"o":3.39,"t":"2026-10-09T19:05:00Z","v":6858,"vw":3.386882},{"c":3.39,"h":3.39,"l":3.385,"n":73,"o":3.39,"t":"2026-10-09T19:10:00Z","v":6369,"vw":3.388494},{"c":3.385,"h":3.39,"l":3.385,"n":92,"o":3.385,"t":"2026-10-09T19:15:00Z","v":14989,"vw":3.38929},{"c":3.39,"h":3.39,"l":3.385,"n":65,"o":3.385,"t":"2026-10-09T19:20:00Z","v":4730,"vw":3.387711},{"c":3.385,"h":3.39,"l":3.38,"n":98,"o":3.385,"t":"2026-10-09T19:25:00Z","v":16114,"vw":3.385854},{"c":3.375,"h":3.39,"l":3.37,"n":233,"o":3.385,"t":"2026-10-09T19:30:00Z","v":45302,"vw":3.379474},{"c":3.375,"h":3.38,"l":3.375,"n":122,"o":3.375,"t":"2026-10-09T19:35:00Z","v":9525,"vw":3.376144},{"c":3.375,"h":3.38,"l":3.375,"n":150,"o":3.375,"t":"2026-10-09T19:40:00Z","v":21660,"vw":3.378926},{"c":3.375,"h":3.38,"l":3.37,"n":147,"o":3.38,"t":"2026-10-09T19:45:00Z","v":14851,"vw":3.376239},{"c":3.38,"h":3.38,"l":3.37,"n":187,"o":3.375,"t":"2026-10-09T19:50:00Z","v":26934,"vw":3.374626},{"c":3.365,"h":3.38,"l":3.36,"n":776,"o":3.38,"t":"2026-10-09T19:55:00Z","v":98248,"vw":3.370065},{"c":3.37,"h":3.37,"l":3.37,"n":18,"o":3.37,"t":"2026-10-09T20:00:00Z","v":151743,"vw":3.37},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-09T20:10:00Z","v":110,"vw":3.41},{"c":3.3595,"h":3.3595,"l":3.3595,"n":3,"o":3.3595,"t":"2026-10-09T20:20:00Z","v":1223,"vw":3.3595},{"c":3.3577,"h":3.3577,"l":3.3527,"n":3,"o":3.3527,"t":"2026-10-09T20:25:00Z","v":1375,"vw":3.353996},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-09T21:10:00Z","v":100,"vw":3.4},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-09T21:50:00Z","v":100,"vw":3.35},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-09T23:55:00Z","v":100,"vw":3.4},{"c":3.3767,"h":3.3767,"l":3.3757,"n":3,"o":3.3757,"t":"2026-10-12T08:00:00Z","v":439,"vw":3.37595},{"c":3.37,"h":3.37,"l":3.37,"n":3,"o":3.37,"t":"2026-10-12T10:25:00Z","v":3000,"vw":3.37},{"c":3.39,"h":3.4,"l":3.36,"n":21,"o":3.36,"t":"2026-10-12T11:00:00Z","v":16776,"vw":3.394867},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-12T11:25:00Z","v":1474,"vw":3.38},{"c":3.3869,"h":3.3869,"l":3.3869,"n":1,"o":3.3869,"t":"2026-10-12T11:40:00Z","v":1720,"vw":3.3869},{"c":3.3739,"h":3.3739,"l":3.37,"n":3,"o":3.37,"t":"2026-10-12T11:55:00Z","v":215,"vw":3.37195},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-12T12:05:00Z","v":100,"vw":3.38},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-12T12:10:00Z","v":117,"vw":3.39},{"c":3.38,"h":3.39,"l":3.38,"n":6,"o":3.39,"t":"2026-10-12T12:20:00Z","v":3905,"vw":3.389705},{"c":3.39,"h":3.39,"l":3.3884,"n":3,"o":3.39,"t":"2026-10-12T12:25:00Z","v":4840,"vw":3.389943},{"c":3.37,"h":3.37,"l":3.37,"n":3,"o":3.37,"t":"2026-10-12T12:35:00Z","v":3594,"vw":3.37},{"c":3.38,"h":3.3854,"l":3.38,"n":2,"o":3.3854,"t":"2026-10-12T12:40:00Z","v":1500,"vw":3.3818},{"c":3.3799,"h":3.3799,"l":3.37,"n":10,"o":3.37,"t":"2026-10-12T13:15:00Z","v":10000,"vw":3.378029},{"c":3.37,"h":3.37,"l":3.37,"n":4,"o":3.37,"t":"2026-10-12T13:25:00Z","v":2105,"vw":3.37},{"c":3.365,"h":3.376,"l":3.31,"n":690,"o":3.36,"t":"2026-10-12T13:30:00Z","v":165090,"vw":3.347903},{"c":3.385,"h":3.395,"l":3.365,"n":140,"o":3.3699,"t":"2026-10-12T13:35:00Z","v":37681,"vw":3.383595},{"c":3.39,"h":3.396,"l":3.385,"n":137,"o":3.386,"t":"2026-10-12T13:40:00Z","v":42100,"vw":3.389424},{"c":3.416,"h":3.43,"l":3.385,"n":164,"o":3.39,"t":"2026-10-12T13:45:00Z","v":25884,"vw":3.409399},{"c":3.436,"h":3.45,"l":3.415,"n":239,"o":3.415,"t":"2026-10-12T13:50:00Z","v":40758,"vw":3.434596},{"c":3.42,"h":3.455,"l":3.42,"n":424,"o":3.435,"t":"2026-10-12T13:55:00Z","v":133980,"vw":3.436874},{"c":3.395,"h":3.426,"l":3.395,"n":126,"o":3.42,"t":"2026-10-12T14:00:00Z","v":16521,"vw":3.410301},{"c":3.385,"h":3.4,"l":3.385,"n":169,"o":3.395,"t":"2026-10-12T14:05:00Z","v":23377,"vw":3.395947},{"c":3.415,"h":3.43,"l":3.39,"n":157,"o":3.39,"t":"2026-10-12T14:10:00Z","v":49420,"vw":3.412111},{"c":3.4,"h":3.4101,"l":3.3901,"n":146,"o":3.4101,"t":"2026-10-12T14:15:00Z","v":23373,"vw":3.402777},{"c":3.38,"h":3.3985,"l":3.38,"n":140,"o":3.3912,"t":"2026-10-12T14:20:00Z","v":17013,"vw":3.38809},{"c":3.375,"h":3.3885,"l":3.375,"n":153,"o":3.38,"t":"2026-10-12T14:25:00Z","v":10676,"vw":3.379165},{"c":3.36,"h":3.38,"l":3.36,"n":323,"o":3.3786,"t":"2026-10-12T14:30:00Z","v":53266,"vw":3.364459},{"c":3.34,"h":3.36,"l":3.34,"n":142,"o":3.36,"t":"2026-10-12T14:35:00Z","v":15730,"vw":3.355488},{"c":3.335,"h":3.345,"l":3.335,"n":162,"o":3.3431,"t":"2026-10-12T14:40:00Z","v":22421,"vw":3.339314},{"c":3.335,"h":3.34,"l":3.33,"n":92,"o":3.33,"t":"2026-10-12T14:45:00Z","v":8969,"vw":3.334713},{"c":3.34,"h":3.34,"l":3.33,"n":152,"o":3.335,"t":"2026-10-12T14:50:00Z","v":19101,"vw":3.336937},{"c":3.345,"h":3.3499,"l":3.34,"n":88,"o":3.345,"t":"2026-10-12T14:55:00Z","v":4389,"vw":3.343237},{"c":3.3394,"h":3.34,"l":3.335,"n":134,"o":3.34,"t":"2026-10-12T15:00:00Z","v":17088,"vw":3.338519},{"c":3.345,"h":3.35,"l":3.335,"n":140,"o":3.335,"t":"2026-10-12T15:05:00Z","v":20945,"vw":3.340897},{"c":3.335,"h":3.3455,"l":3.33,"n":142,"o":3.345,"t":"2026-10-12T15:10:00Z","v":28380,"vw":3.337464},{"c":3.335,"h":3.345,"l":3.33,"n":235,"o":3.335,"t":"2026-10-12T15:15:00Z","v":36998,"vw":3.337506},{"c":3.335,"h":3.3385,"l":3.33,"n":72,"o":3.335,"t":"2026-10-12T15:20:00Z","v":3697,"vw":3.33476},{"c":3.335,"h":3.34,"l":3.335,"n":87,"o":3.335,"t":"2026-10-12T15:25:00Z","v":8766,"vw":3.337136},{"c":3.3326,"h":3.34,"l":3.33,"n":82,"o":3.335,"t":"2026-10-12T15:30:00Z","v":6873,"vw":3.33518},{"c":3.32,"h":3.34,"l":3.32,"n":171,"o":3.335,"t":"2026-10-12T15:35:00Z","v":31479,"vw":3.330622},{"c":3.315,"h":3.3285,"l":3.315,"n":163,"o":3.3251,"t":"2026-10-12T15:40:00Z","v":19743,"vw":3.321354},{"c":3.3233,"h":3.325,"l":3.31,"n":141,"o":3.315,"t":"2026-10-12T15:45:00Z","v":19561,"vw":3.319618},{"c":3.31,"h":3.325,"l":3.31,"n":104,"o":3.325,"t":"2026-10-12T15:50:00Z","v":11338,"vw":3.317972},{"c":3.305,"h":3.315,"l":3.3,"n":153,"o":3.31,"t":"2026-10-12T15:55:00Z","v":26497,"vw":3.307224},{"c":3.305,"h":3.31,"l":3.3,"n":74,"o":3.305,"t":"2026-10-12T16:00:00Z","v":13356,"vw":3.307665},{"c":3.305,"h":3.31,"l":3.3,"n":94,"o":3.31,"t":"2026-10-12T16:05:00Z","v":16233,"vw":3.30257},{"c":3.3,"h":3.31,"l":3.29,"n":186,"o":3.3,"t":"2026-10-12T16:10:00Z","v":43701,"vw":3.300144},{"c":3.275,"h":3.295,"l":3.272,"n":177,"o":3.295,"t":"2026-10-12T16:15:00Z","v":30377,"vw":3.283059},{"c":3.275,"h":3.28,"l":3.27,"n":127,"o":3.275,"t":"2026-10-12T16:20:00Z","v":11546,"vw":3.272584},{"c":3.27,"h":3.28,"l":3.27,"n":83,"o":3.27,"t":"2026-10-12T16:25:00Z","v":8945,"vw":3.272056},{"c":3.275,"h":3.28,"l":3.27,"n":67,"o":3.275,"t":"2026-10-12T16:30:00Z","v":5813,"vw":3.275614},{"c":3.275,"h":3.2799,"l":3.27,"n":95,"o":3.275,"t":"2026-10-12T16:35:00Z","v":19498,"vw":3.276002},{"c":3.275,"h":3.28,"l":3.27,"n":77,"o":3.275,"t":"2026-10-12T16:40:00Z","v":5803,"vw":3.271961},{"c":3.265,"h":3.2751,"l":3.26,"n":210,"o":3.275,"t":"2026-10-12T16:45:00Z","v":49581,"vw":3.269885},{"c":3.255,"h":3.27,"l":3.25,"n":150,"o":3.265,"t":"2026-10-12T16:50:00Z","v":30390,"vw":3.264059},{"c":3.275,"h":3.285,"l":3.25,"n":252,"o":3.258,"t":"2026-10-12T16:55:00Z","v":64852,"vw":3.270184},{"c":3.305,"h":3.32,"l":3.275,"n":517,"o":3.275,"t":"2026-10-12T17:00:00Z","v":127705,"vw":3.300597},{"c":3.34,"h":3.34,"l":3.305,"n":421,"o":3.305,"t":"2026-10-12T17:05:00Z","v":241985,"vw":3.321954},{"c":3.335,"h":3.34,"l":3.3202,"n":154,"o":3.335,"t":"2026-10-12T17:10:00Z","v":38870,"vw":3.331935},{"c":3.335,"h":3.3388,"l":3.33,"n":179,"o":3.335,"t":"2026-10-12T17:15:00Z","v":17356,"vw":3.334465},{"c":3.325,"h":3.335,"l":3.32,"n":123,"o":3.335,"t":"2026-10-12T17:20:00Z","v":18896,"vw":3.328049},{"c":3.305,"h":3.32,"l":3.305,"n":188,"o":3.32,"t":"2026-10-12T17:25:00Z","v":28813,"vw":3.313261},{"c":3.305,"h":3.31,"l":3.3012,"n":94,"o":3.305,"t":"2026-10-12T17:30:00Z","v":8190,"vw":3.306505},{"c":3.305,"h":3.31,"l":3.3,"n":131,"o":3.31,"t":"2026-10-12T17:35:00Z","v":11328,"vw":3.305265},{"c":3.305,"h":3.315,"l":3.3,"n":216,"o":3.305,"t":"2026-10-12T17:40:00Z","v":129659,"vw":3.306346},{"c":3.3299,"h":3.34,"l":3.3001,"n":356,"o":3.305,"t":"2026-10-12T17:45:00Z","v":129039,"vw":3.319549},{"c":3.325,"h":3.3299,"l":3.32,"n":77,"o":3.3299,"t":"2026-10-12T17:50:00Z","v":7612,"vw":3.325895},{"c":3.33,"h":3.335,"l":3.324,"n":165,"o":3.325,"t":"2026-10-12T17:55:00Z","v":20156,"vw":3.332146},{"c":3.32,"h":3.3399,"l":3.32,"n":129,"o":3.3399,"t":"2026-10-12T18:00:00Z","v":13753,"vw":3.332423},{"c":3.325,"h":3.325,"l":3.32,"n":61,"o":3.325,"t":"2026-10-12T18:05:00Z","v":9906,"vw":3.324884},{"c":3.325,"h":3.33,"l":3.32,"n":56,"o":3.325,"t":"2026-10-12T18:10:00Z","v":5924,"vw":3.324879},{"c":3.335,"h":3.335,"l":3.32,"n":130,"o":3.32,"t":"2026-10-12T18:15:00Z","v":18849,"vw":3.329476},{"c":3.335,"h":3.34,"l":3.33,"n":63,"o":3.335,"t":"2026-10-12T18:20:00Z","v":5902,"vw":3.335501},{"c":3.385,"h":3.4,"l":3.33,"n":1070,"o":3.3388,"t":"2026-10-12T18:25:00Z","v":373198,"vw":3.37245},{"c":3.39,"h":3.39,"l":3.38,"n":155,"o":3.39,"t":"2026-10-12T18:30:00Z","v":32621,"vw":3.385976},{"c":3.3899,"h":3.399,"l":3.385,"n":212,"o":3.389,"t":"2026-10-12T18:35:00Z","v":51446,"vw":3.390668},{"c":3.365,"h":3.385,"l":3.3627,"n":198,"o":3.385,"t":"2026-10-12T18:40:00Z","v":41762,"vw":3.375923},{"c":3.355,"h":3.37,"l":3.3513,"n":176,"o":3.365,"t":"2026-10-12T18:45:00Z","v":25757,"vw":3.362122},{"c":3.355,"h":3.36,"l":3.35,"n":99,"o":3.355,"t":"2026-10-12T18:50:00Z","v":10963,"vw":3.356048},{"c":3.335,"h":3.355,"l":3.335,"n":186,"o":3.355,"t":"2026-10-12T18:55:00Z","v":30578,"vw":3.344947},{"c":3.335,"h":3.34,"l":3.33,"n":118,"o":3.335,"t":"2026-10-12T19:00:00Z","v":10677,"vw":3.33656},{"c":3.345,"h":3.35,"l":3.34,"n":157,"o":3.34,"t":"2026-10-12T19:05:00Z","v":39438,"vw":3.341387},{"c":3.34,"h":3.345,"l":3.34,"n":45,"o":3.345,"t":"2026-10-12T19:10:00Z","v":4053,"vw":3.344028},{"c":3.34,"h":3.345,"l":3.335,"n":223,"o":3.34,"t":"2026-10-12T19:15:00Z","v":46912,"vw":3.339922},{"c":3.345,"h":3.345,"l":3.3301,"n":165,"o":3.34,"t":"2026-10-12T19:20:00Z","v":22852,"vw":3.34006},{"c":3.34,"h":3.3488,"l":3.33,"n":108,"o":3.345,"t":"2026-10-12T19:25:00Z","v":15223,"vw":3.340922},{"c":3.34,"h":3.34,"l":3.33,"n":132,"o":3.335,"t":"2026-10-12T19:30:00Z","v":21164,"vw":3.332343},{"c":3.335,"h":3.34,"l":3.33,"n":241,"o":3.335,"t":"2026-10-12T19:35:00Z","v":12679,"vw":3.335888},{"c":3.325,"h":3.3388,"l":3.32,"n":278,"o":3.335,"t":"2026-10-12T19:40:00Z","v":25243,"vw":3.329499},{"c":3.315,"h":3.325,"l":3.31,"n":337,"o":3.3226,"t":"2026-10-12T19:45:00Z","v":36482,"vw":3.317138},{"c":3.295,"h":3.32,"l":3.295,"n":451,"o":3.315,"t":"2026-10-12T19:50:00Z","v":77914,"vw":3.305594},{"c":3.29,"h":3.3,"l":3.28,"n":1089,"o":3.29,"t":"2026-10-12T19:55:00Z","v":113112,"vw":3.294577},{"c":3.39,"h":3.39,"l":3.28,"n":20,"o":3.28,"t":"2026-10-12T20:00:00Z","v":287010,"vw":3.281021},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-12T20:20:00Z","v":100,"vw":3.33},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-12T21:00:00Z","v":500,"vw":3.33},{"c":3.3264,"h":3.3264,"l":3.3264,"n":1,"o":3.3264,"t":"2026-10-12T21:15:00Z","v":1000,"vw":3.3264},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-12T22:15:00Z","v":403,"vw":3.28},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-10-12T22:40:00Z","v":400,"vw":3.31},{"c":3.3538,"h":3.3538,"l":3.3538,"n":1,"o":3.3538,"t":"2026-10-12T22:55:00Z","v":200,"vw":3.3538},{"c":3.3578,"h":3.3578,"l":3.3578,"n":3,"o":3.3578,"t":"2026-10-12T23:30:00Z","v":102,"vw":3.3578},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-12T23:40:00Z","v":594,"vw":3.32},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-12T23:45:00Z","v":100,"vw":3.36},{"c":3.36,"h":3.36,"l":3.33,"n":5,"o":3.33,"t":"2026-10-13T08:00:00Z","v":342,"vw":3.340601},{"c":3.275,"h":3.275,"l":3.275,"n":1,"o":3.275,"t":"2026-10-13T08:45:00Z","v":221,"vw":3.275},{"c":3.31,"h":3.31,"l":3.305,"n":2,"o":3.305,"t":"2026-10-13T11:00:00Z","v":1500,"vw":3.308},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-13T11:10:00Z","v":505,"vw":3.31},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-13T11:20:00Z","v":200,"vw":3.32},{"c":3.31,"h":3.3199,"l":3.31,"n":8,"o":3.3199,"t":"2026-10-13T11:30:00Z","v":15002,"vw":3.316791},{"c":3.32,"h":3.32,"l":3.31,"n":12,"o":3.31,"t":"2026-10-13T11:35:00Z","v":8172,"vw":3.315837},{"c":3.35,"h":3.35,"l":3.33,"n":15,"o":3.34,"t":"2026-10-13T11:40:00Z","v":3900,"vw":3.345482},{"c":3.3599,"h":3.36,"l":3.3599,"n":2,"o":3.36,"t":"2026-10-13T11:45:00Z","v":5400,"vw":3.359907},{"c":3.3593,"h":3.3593,"l":3.3593,"n":1,"o":3.3593,"t":"2026-10-13T11:50:00Z","v":5000,"vw":3.3593},{"c":3.35,"h":3.36,"l":3.35,"n":5,"o":3.36,"t":"2026-10-13T11:55:00Z","v":1778,"vw":3.35608},{"c":3.35,"h":3.35,"l":3.35,"n":6,"o":3.35,"t":"2026-10-13T12:00:00Z","v":605,"vw":3.35},{"c":3.4493,"h":3.45,"l":3.347,"n":49,"o":3.35,"t":"2026-10-13T12:10:00Z","v":16778,"vw":3.406383},{"c":3.46,"h":3.46,"l":3.42,"n":17,"o":3.44,"t":"2026-10-13T12:15:00Z","v":6572,"vw":3.447867},{"c":3.5,"h":3.5,"l":3.4,"n":11,"o":3.5,"t":"2026-10-13T12:20:00Z","v":3546,"vw":3.488453},{"c":3.49,"h":3.55,"l":3.45,"n":33,"o":3.47,"t":"2026-10-13T12:25:00Z","v":9990,"vw":3.494332},{"c":3.46,"h":3.46,"l":3.4007,"n":12,"o":3.4007,"t":"2026-10-13T12:30:00Z","v":1083,"vw":3.418508},{"c":3.43,"h":3.46,"l":3.41,"n":6,"o":3.41,"t":"2026-10-13T12:35:00Z","v":1939,"vw":3.444053},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-13T12:40:00Z","v":300,"vw":3.49},{"c":3.42,"h":3.4794,"l":3.4,"n":13,"o":3.4794,"t":"2026-10-13T12:45:00Z","v":1969,"vw":3.411521},{"c":3.4,"h":3.42,"l":3.4,"n":9,"o":3.42,"t":"2026-10-13T12:50:00Z","v":3207,"vw":3.412579},{"c":3.4579,"h":3.4607,"l":3.4578,"n":5,"o":3.4607,"t":"2026-10-13T13:00:00Z","v":754,"vw":3.459283},{"c":3.4579,"h":3.4607,"l":3.4579,"n":3,"o":3.4607,"t":"2026-10-13T13:05:00Z","v":750,"vw":3.459767},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-10-13T13:10:00Z","v":265,"vw":3.42},{"c":3.459,"h":3.459,"l":3.41,"n":6,"o":3.41,"t":"2026-10-13T13:20:00Z","v":3675,"vw":3.439295},{"c":3.5,"h":3.53,"l":3.4,"n":94,"o":3.44,"t":"2026-10-13T13:25:00Z","v":15568,"vw":3.462244},{"c":3.46,"h":3.5475,"l":3.413,"n":837,"o":3.5,"t":"2026-10-13T13:30:00Z","v":350904,"vw":3.47478},{"c":3.496,"h":3.538,"l":3.455,"n":431,"o":3.455,"t":"2026-10-13T13:35:00Z","v":94626,"vw":3.509334},{"c":3.446,"h":3.5,"l":3.445,"n":375,"o":3.495,"t":"2026-10-13T13:40:00Z","v":123177,"vw":3.471972},{"c":3.38,"h":3.4696,"l":3.38,"n":240,"o":3.45,"t":"2026-10-13T13:45:00Z","v":61235,"vw":3.427187},{"c":3.325,"h":3.395,"l":3.32,"n":423,"o":3.385,"t":"2026-10-13T13:50:00Z","v":125035,"vw":3.365706},{"c":3.3,"h":3.32,"l":3.29,"n":196,"o":3.32,"t":"2026-10-13T13:55:00Z","v":44772,"vw":3.302855},{"c":3.305,"h":3.31,"l":3.28,"n":231,"o":3.3,"t":"2026-10-13T14:00:00Z","v":48655,"vw":3.296258},{"c":3.275,"h":3.305,"l":3.275,"n":217,"o":3.305,"t":"2026-10-13T14:05:00Z","v":37821,"vw":3.286877},{"c":3.265,"h":3.285,"l":3.26,"n":233,"o":3.28,"t":"2026-10-13T14:10:00Z","v":39355,"vw":3.275354},{"c":3.26,"h":3.27,"l":3.26,"n":112,"o":3.2699,"t":"2026-10-13T14:15:00Z","v":24960,"vw":3.266511},{"c":3.26,"h":3.27,"l":3.255,"n":172,"o":3.26,"t":"2026-10-13T14:20:00Z","v":27125,"vw":3.26196},{"c":3.24,"h":3.265,"l":3.24,"n":305,"o":3.265,"t":"2026-10-13T14:25:00Z","v":63978,"vw":3.249468},{"c":3.235,"h":3.2485,"l":3.22,"n":258,"o":3.245,"t":"2026-10-13T14:30:00Z","v":46202,"vw":3.235996},{"c":3.222,"h":3.24,"l":3.22,"n":125,"o":3.235,"t":"2026-10-13T14:35:00Z","v":30118,"vw":3.229337},{"c":3.225,"h":3.2298,"l":3.215,"n":158,"o":3.2212,"t":"2026-10-13T14:40:00Z","v":47687,"vw":3.221447},{"c":3.245,"h":3.25,"l":3.22,"n":234,"o":3.225,"t":"2026-10-13T14:45:00Z","v":35736,"vw":3.232104},{"c":3.25,"h":3.26,"l":3.24,"n":179,"o":3.245,"t":"2026-10-13T14:50:00Z","v":50933,"vw":3.246818},{"c":3.255,"h":3.26,"l":3.25,"n":156,"o":3.255,"t":"2026-10-13T14:55:00Z","v":13174,"vw":3.256929},{"c":3.265,"h":3.27,"l":3.255,"n":151,"o":3.26,"t":"2026-10-13T15:00:00Z","v":36373,"vw":3.26327},{"c":3.2753,"h":3.28,"l":3.26,"n":210,"o":3.265,"t":"2026-10-13T15:05:00Z","v":49014,"vw":3.271777},{"c":3.275,"h":3.28,"l":3.2709,"n":114,"o":3.275,"t":"2026-10-13T15:10:00Z","v":21397,"vw":3.277186},{"c":3.26,"h":3.275,"l":3.26,"n":218,"o":3.275,"t":"2026-10-13T15:15:00Z","v":40542,"vw":3.26845},{"c":3.27,"h":3.27,"l":3.25,"n":272,"o":3.265,"t":"2026-10-13T15:20:00Z","v":68234,"vw":3.262899},{"c":3.265,"h":3.27,"l":3.26,"n":85,"o":3.265,"t":"2026-10-13T15:25:00Z","v":9013,"vw":3.263715},{"c":3.275,"h":3.28,"l":3.26,"n":255,"o":3.26,"t":"2026-10-13T15:30:00Z","v":71103,"vw":3.269461},{"c":3.275,"h":3.28,"l":3.265,"n":187,"o":3.275,"t":"2026-10-13T15:35:00Z","v":36603,"vw":3.271835},{"c":3.285,"h":3.29,"l":3.2713,"n":149,"o":3.275,"t":"2026-10-13T15:40:00Z","v":30019,"vw":3.282205},{"c":3.28,"h":3.29,"l":3.28,"n":79,"o":3.288,"t":"2026-10-13T15:45:00Z","v":9415,"vw":3.287578},{"c":3.285,"h":3.29,"l":3.28,"n":156,"o":3.28,"t":"2026-10-13T15:50:00Z","v":14153,"vw":3.284194},{"c":3.31,"h":3.31,"l":3.28,"n":224,"o":3.285,"t":"2026-10-13T15:55:00Z","v":62073,"vw":3.294608},{"c":3.315,"h":3.32,"l":3.305,"n":150,"o":3.305,"t":"2026-10-13T16:00:00Z","v":12238,"vw":3.31464},{"c":3.305,"h":3.32,"l":3.3,"n":290,"o":3.315,"t":"2026-10-13T16:05:00Z","v":93381,"vw":3.311702},{"c":3.315,"h":3.32,"l":3.3,"n":263,"o":3.305,"t":"2026-10-13T16:10:00Z","v":74389,"vw":3.307646},{"c":3.315,"h":3.32,"l":3.315,"n":100,"o":3.315,"t":"2026-10-13T16:15:00Z","v":9407,"vw":3.316578},{"c":3.32,"h":3.32,"l":3.31,"n":135,"o":3.315,"t":"2026-10-13T16:20:00Z","v":15991,"vw":3.316974},{"c":3.315,"h":3.32,"l":3.31,"n":127,"o":3.315,"t":"2026-10-13T16:25:00Z","v":17379,"vw":3.317411},{"c":3.31,"h":3.325,"l":3.305,"n":337,"o":3.3101,"t":"2026-10-13T16:30:00Z","v":76950,"vw":3.315771},{"c":3.315,"h":3.32,"l":3.3019,"n":133,"o":3.3019,"t":"2026-10-13T16:35:00Z","v":25941,"vw":3.310539},{"c":3.325,"h":3.33,"l":3.31,"n":199,"o":3.315,"t":"2026-10-13T16:40:00Z","v":35668,"vw":3.320586},{"c":3.335,"h":3.34,"l":3.325,"n":142,"o":3.33,"t":"2026-10-13T16:45:00Z","v":43793,"vw":3.334445},{"c":3.355,"h":3.365,"l":3.335,"n":240,"o":3.335,"t":"2026-10-13T16:50:00Z","v":46157,"vw":3.347297},{"c":3.355,"h":3.36,"l":3.3501,"n":112,"o":3.352,"t":"2026-10-13T16:55:00Z","v":12456,"vw":3.355747},{"c":3.34,"h":3.355,"l":3.33,"n":278,"o":3.355,"t":"2026-10-13T17:00:00Z","v":50065,"vw":3.342646},{"c":3.31,"h":3.35,"l":3.29,"n":410,"o":3.35,"t":"2026-10-13T17:05:00Z","v":129603,"vw":3.317118},{"c":3.29,"h":3.315,"l":3.2831,"n":335,"o":3.31,"t":"2026-10-13T17:10:00Z","v":88443,"vw":3.294629},{"c":3.295,"h":3.3,"l":3.285,"n":169,"o":3.285,"t":"2026-10-13T17:15:00Z","v":27019,"vw":3.292311},{"c":3.2999,"h":3.3,"l":3.29,"n":133,"o":3.3,"t":"2026-10-13T17:20:00Z","v":29855,"vw":3.296753},{"c":3.3199,"h":3.3199,"l":3.295,"n":287,"o":3.295,"t":"2026-10-13T17:25:00Z","v":53698,"vw":3.302097},{"c":3.33,"h":3.33,"l":3.31,"n":234,"o":3.315,"t":"2026-10-13T17:30:00Z","v":41652,"vw":3.31951},{"c":3.325,"h":3.33,"l":3.3201,"n":141,"o":3.3201,"t":"2026-10-13T17:35:00Z","v":18266,"vw":3.327611},{"c":3.3,"h":3.33,"l":3.3,"n":254,"o":3.325,"t":"2026-10-13T17:40:00Z","v":58492,"vw":3.314515},{"c":3.295,"h":3.305,"l":3.29,"n":153,"o":3.305,"t":"2026-10-13T17:45:00Z","v":19935,"vw":3.298214},{"c":3.275,"h":3.295,"l":3.27,"n":175,"o":3.295,"t":"2026-10-13T17:50:00Z","v":26025,"vw":3.283346},{"c":3.275,"h":3.28,"l":3.27,"n":146,"o":3.275,"t":"2026-10-13T17:55:00Z","v":27677,"vw":3.277547},{"c":3.285,"h":3.29,"l":3.27,"n":214,"o":3.275,"t":"2026-10-13T18:00:00Z","v":27677,"vw":3.28126},{"c":3.305,"h":3.31,"l":3.285,"n":228,"o":3.285,"t":"2026-10-13T18:05:00Z","v":43349,"vw":3.29844},{"c":3.3,"h":3.31,"l":3.3,"n":141,"o":3.31,"t":"2026-10-13T18:10:00Z","v":14608,"vw":3.305103},{"c":3.299,"h":3.305,"l":3.29,"n":140,"o":3.305,"t":"2026-10-13T18:15:00Z","v":20481,"vw":3.297768},{"c":3.3,"h":3.3,"l":3.295,"n":76,"o":3.295,"t":"2026-10-13T18:20:00Z","v":10745,"vw":3.296361},{"c":3.29,"h":3.31,"l":3.29,"n":365,"o":3.3,"t":"2026-10-13T18:25:00Z","v":98838,"vw":3.300566},{"c":3.295,"h":3.3,"l":3.295,"n":104,"o":3.295,"t":"2026-10-13T18:30:00Z","v":18063,"vw":3.297574},{"c":3.295,"h":3.3,"l":3.29,"n":128,"o":3.295,"t":"2026-10-13T18:35:00Z","v":19171,"vw":3.294746},{"c":3.3,"h":3.3,"l":3.295,"n":179,"o":3.295,"t":"2026-10-13T18:40:00Z","v":17028,"vw":3.298013},{"c":3.31,"h":3.31,"l":3.295,"n":239,"o":3.3,"t":"2026-10-13T18:45:00Z","v":41354,"vw":3.300772},{"c":3.32,"h":3.32,"l":3.305,"n":209,"o":3.31,"t":"2026-10-13T18:50:00Z","v":35524,"vw":3.312635},{"c":3.315,"h":3.32,"l":3.31,"n":181,"o":3.315,"t":"2026-10-13T18:55:00Z","v":59371,"vw":3.317511},{"c":3.34,"h":3.34,"l":3.3101,"n":309,"o":3.315,"t":"2026-10-13T19:00:00Z","v":69983,"vw":3.323289},{"c":3.3385,"h":3.34,"l":3.3311,"n":95,"o":3.34,"t":"2026-10-13T19:05:00Z","v":8943,"vw":3.339061},{"c":3.335,"h":3.345,"l":3.325,"n":318,"o":3.335,"t":"2026-10-13T19:10:00Z","v":80051,"vw":3.333803},{"c":3.34,"h":3.345,"l":3.33,"n":352,"o":3.34,"t":"2026-10-13T19:15:00Z","v":98551,"vw":3.338571},{"c":3.35,"h":3.36,"l":3.34,"n":340,"o":3.34,"t":"2026-10-13T19:20:00Z","v":81585,"vw":3.348324},{"c":3.355,"h":3.36,"l":3.345,"n":289,"o":3.345,"t":"2026-10-13T19:25:00Z","v":94610,"vw":3.353936},{"c":3.375,"h":3.385,"l":3.355,"n":289,"o":3.355,"t":"2026-10-13T19:30:00Z","v":84534,"vw":3.373837},{"c":3.38,"h":3.385,"l":3.375,"n":260,"o":3.375,"t":"2026-10-13T19:35:00Z","v":46202,"vw":3.378518},{"c":3.38,"h":3.39,"l":3.375,"n":244,"o":3.38,"t":"2026-10-13T19:40:00Z","v":34268,"vw":3.383022},{"c":3.365,"h":3.3899,"l":3.36,"n":431,"o":3.385,"t":"2026-10-13T19:45:00Z","v":87732,"vw":3.375096},{"c":3.345,"h":3.37,"l":3.345,"n":368,"o":3.365,"t":"2026-10-13T19:50:00Z","v":85953,"vw":3.360635},{"c":3.35,"h":3.365,"l":3.34,"n":1316,"o":3.345,"t":"2026-10-13T19:55:00Z","v":384092,"vw":3.351152},{"c":3.36,"h":3.36,"l":3.34,"n":22,"o":3.34,"t":"2026-10-13T20:00:00Z","v":350840,"vw":3.340041},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-13T20:05:00Z","v":100,"vw":3.37},{"c":3.37,"h":3.4145,"l":3.37,"n":2,"o":3.4145,"t":"2026-10-13T20:15:00Z","v":10500,"vw":3.412381},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-13T20:20:00Z","v":100,"vw":3.38},{"c":3.42,"h":3.42,"l":3.39,"n":3,"o":3.39,"t":"2026-10-13T20:25:00Z","v":300,"vw":3.406667},{"c":3.38,"h":3.38,"l":3.37,"n":13,"o":3.37,"t":"2026-10-13T20:30:00Z","v":7969,"vw":3.375},{"c":3.413,"h":3.413,"l":3.3777,"n":2,"o":3.3777,"t":"2026-10-13T20:35:00Z","v":1250,"vw":3.38476},{"c":3.4195,"h":3.4195,"l":3.4,"n":7,"o":3.4,"t":"2026-10-13T20:40:00Z","v":2500,"vw":3.40586},{"c":3.3862,"h":3.388,"l":3.38,"n":12,"o":3.38,"t":"2026-10-13T20:45:00Z","v":11502,"vw":3.383431},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-13T21:00:00Z","v":140,"vw":3.41},{"c":3.4138,"h":3.4138,"l":3.4138,"n":1,"o":3.4138,"t":"2026-10-13T21:05:00Z","v":200,"vw":3.4138},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-13T21:10:00Z","v":1500,"vw":3.38},{"c":3.4185,"h":3.4185,"l":3.4185,"n":1,"o":3.4185,"t":"2026-10-13T21:15:00Z","v":100,"vw":3.4185},{"c":3.4196,"h":3.4196,"l":3.4196,"n":1,"o":3.4196,"t":"2026-10-13T21:20:00Z","v":172,"vw":3.4196},{"c":3.4,"h":3.4,"l":3.4,"n":5,"o":3.4,"t":"2026-10-13T21:40:00Z","v":8117,"vw":3.4},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-13T21:45:00Z","v":355,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-13T21:50:00Z","v":120,"vw":3.41},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-13T21:55:00Z","v":200,"vw":3.42},{"c":3.401,"h":3.401,"l":3.401,"n":1,"o":3.401,"t":"2026-10-13T22:00:00Z","v":200,"vw":3.401},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-13T22:15:00Z","v":500,"vw":3.4},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-13T22:20:00Z","v":1000,"vw":3.42},{"c":3.4007,"h":3.4031,"l":3.4,"n":4,"o":3.4031,"t":"2026-10-13T22:25:00Z","v":4540,"vw":3.400445},{"c":3.404,"h":3.404,"l":3.4,"n":8,"o":3.4,"t":"2026-10-13T22:35:00Z","v":4000,"vw":3.402275},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-13T23:35:00Z","v":406,"vw":3.4},{"c":3.4,"h":3.41,"l":3.4,"n":9,"o":3.41,"t":"2026-10-14T08:00:00Z","v":734,"vw":3.40393},{"c":3.43,"h":3.43,"l":3.42,"n":3,"o":3.42,"t":"2026-10-14T09:45:00Z","v":2000,"vw":3.422646},{"c":3.35,"h":3.3768,"l":3.35,"n":6,"o":3.3768,"t":"2026-10-14T11:00:00Z","v":4345,"vw":3.375224},{"c":3.3577,"h":3.3577,"l":3.3577,"n":1,"o":3.3577,"t":"2026-10-14T11:05:00Z","v":280,"vw":3.3577},{"c":3.35,"h":3.36,"l":3.35,"n":2,"o":3.36,"t":"2026-10-14T11:10:00Z","v":700,"vw":3.354286},{"c":3.3597,"h":3.3597,"l":3.35,"n":2,"o":3.35,"t":"2026-10-14T11:20:00Z","v":200,"vw":3.35485},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-14T11:25:00Z","v":100,"vw":3.4},{"c":3.37,"h":3.37,"l":3.3577,"n":2,"o":3.3577,"t":"2026-10-14T11:30:00Z","v":1070,"vw":3.359999},{"c":3.365,"h":3.365,"l":3.365,"n":4,"o":3.365,"t":"2026-10-14T12:10:00Z","v":184,"vw":3.365},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-14T12:25:00Z","v":168,"vw":3.4},{"c":3.32,"h":3.34,"l":3.3,"n":8,"o":3.34,"t":"2026-10-14T12:35:00Z","v":7336,"vw":3.309993},{"c":3.3772,"h":3.3772,"l":3.3772,"n":1,"o":3.3772,"t":"2026-10-14T12:40:00Z","v":10650,"vw":3.3772},{"c":3.3,"h":3.3,"l":3.3,"n":4,"o":3.3,"t":"2026-10-14T13:05:00Z","v":616,"vw":3.3},{"c":3.31,"h":3.36,"l":3.251,"n":7,"o":3.36,"t":"2026-10-14T13:10:00Z","v":1667,"vw":3.279016},{"c":3.27,"h":3.27,"l":3.26,"n":5,"o":3.27,"t":"2026-10-14T13:20:00Z","v":903,"vw":3.266552},{"c":3.28,"h":3.28,"l":3.28,"n":14,"o":3.28,"t":"2026-10-14T13:25:00Z","v":11328,"vw":3.28},{"c":3.255,"h":3.31,"l":3.255,"n":415,"o":3.27,"t":"2026-10-14T13:30:00Z","v":166365,"vw":3.27359},{"c":3.295,"h":3.2989,"l":3.245,"n":272,"o":3.25,"t":"2026-10-14T13:35:00Z","v":68583,"vw":3.27092},{"c":3.2915,"h":3.32,"l":3.27,"n":412,"o":3.2915,"t":"2026-10-14T13:40:00Z","v":89248,"vw":3.300454},{"c":3.305,"h":3.31,"l":3.29,"n":206,"o":3.294,"t":"2026-10-14T13:45:00Z","v":34338,"vw":3.299717},{"c":3.285,"h":3.3082,"l":3.28,"n":103,"o":3.3082,"t":"2026-10-14T13:50:00Z","v":19200,"vw":3.293591},{"c":3.26,"h":3.2885,"l":3.26,"n":134,"o":3.28,"t":"2026-10-14T13:55:00Z","v":16231,"vw":3.272836},{"c":3.2212,"h":3.26,"l":3.22,"n":284,"o":3.26,"t":"2026-10-14T14:00:00Z","v":57392,"vw":3.249421},{"c":3.235,"h":3.24,"l":3.215,"n":274,"o":3.225,"t":"2026-10-14T14:05:00Z","v":64847,"vw":3.226613},{"c":3.215,"h":3.24,"l":3.21,"n":222,"o":3.2385,"t":"2026-10-14T14:10:00Z","v":38188,"vw":3.221352},{"c":3.185,"h":3.22,"l":3.185,"n":308,"o":3.215,"t":"2026-10-14T14:15:00Z","v":103912,"vw":3.199587},{"c":3.175,"h":3.19,"l":3.17,"n":215,"o":3.185,"t":"2026-10-14T14:20:00Z","v":58710,"vw":3.176515},{"c":3.185,"h":3.205,"l":3.1701,"n":340,"o":3.175,"t":"2026-10-14T14:25:00Z","v":96610,"vw":3.189243},{"c":3.2005,"h":3.2005,"l":3.185,"n":266,"o":3.1888,"t":"2026-10-14T14:30:00Z","v":62005,"vw":3.192756},{"c":3.2,"h":3.2088,"l":3.198,"n":187,"o":3.2,"t":"2026-10-14T14:35:00Z","v":33843,"vw":3.200854},{"c":3.215,"h":3.215,"l":3.2,"n":163,"o":3.2,"t":"2026-10-14T14:40:00Z","v":23293,"vw":3.208006},{"c":3.2188,"h":3.2288,"l":3.21,"n":165,"o":3.21,"t":"2026-10-14T14:45:00Z","v":23087,"vw":3.22096},{"c":3.205,"h":3.2199,"l":3.2012,"n":116,"o":3.21,"t":"2026-10-14T14:50:00Z","v":19809,"vw":3.209954},{"c":3.215,"h":3.2188,"l":3.205,"n":143,"o":3.205,"t":"2026-10-14T14:55:00Z","v":19187,"vw":3.21128},{"c":3.2,"h":3.215,"l":3.2,"n":94,"o":3.215,"t":"2026-10-14T15:00:00Z","v":15135,"vw":3.208192},{"c":3.195,"h":3.21,"l":3.185,"n":195,"o":3.2,"t":"2026-10-14T15:05:00Z","v":91767,"vw":3.192063},{"c":3.1785,"h":3.2,"l":3.17,"n":190,"o":3.2,"t":"2026-10-14T15:10:00Z","v":27129,"vw":3.181466},{"c":3.175,"h":3.19,"l":3.17,"n":195,"o":3.175,"t":"2026-10-14T15:15:00Z","v":66824,"vw":3.17862},{"c":3.175,"h":3.18,"l":3.17,"n":126,"o":3.1765,"t":"2026-10-14T15:20:00Z","v":32361,"vw":3.172982},{"c":3.175,"h":3.1874,"l":3.17,"n":156,"o":3.175,"t":"2026-10-14T15:25:00Z","v":43594,"vw":3.174618},{"c":3.18,"h":3.18,"l":3.17,"n":110,"o":3.18,"t":"2026-10-14T15:30:00Z","v":14890,"vw":3.17846},{"c":3.165,"h":3.1774,"l":3.16,"n":203,"o":3.1774,"t":"2026-10-14T15:35:00Z","v":57689,"vw":3.166643},{"c":3.165,"h":3.17,"l":3.15,"n":232,"o":3.1699,"t":"2026-10-14T15:40:00Z","v":50718,"vw":3.160475},{"c":3.175,"h":3.175,"l":3.165,"n":113,"o":3.165,"t":"2026-10-14T15:45:00Z","v":13227,"vw":3.169745},{"c":3.17,"h":3.175,"l":3.1641,"n":207,"o":3.175,"t":"2026-10-14T15:50:00Z","v":31387,"vw":3.170518},{"c":3.155,"h":3.175,"l":3.155,"n":145,"o":3.17,"t":"2026-10-14T15:55:00Z","v":29326,"vw":3.161199},{"c":3.135,"h":3.16,"l":3.13,"n":276,"o":3.155,"t":"2026-10-14T16:00:00Z","v":81009,"vw":3.145423},{"c":3.135,"h":3.14,"l":3.13,"n":106,"o":3.135,"t":"2026-10-14T16:05:00Z","v":20602,"vw":3.133537},{"c":3.115,"h":3.135,"l":3.11,"n":148,"o":3.13,"t":"2026-10-14T16:10:00Z","v":23225,"vw":3.123062},{"c":3.105,"h":3.1199,"l":3.105,"n":173,"o":3.11,"t":"2026-10-14T16:15:00Z","v":55483,"vw":3.109053},{"c":3.1099,"h":3.11,"l":3.1,"n":164,"o":3.11,"t":"2026-10-14T16:20:00Z","v":23872,"vw":3.106335},{"c":3.135,"h":3.135,"l":3.08,"n":587,"o":3.105,"t":"2026-10-14T16:25:00Z","v":162035,"vw":3.103782},{"c":3.135,"h":3.14,"l":3.13,"n":139,"o":3.135,"t":"2026-10-14T16:30:00Z","v":26741,"vw":3.135182},{"c":3.135,"h":3.14,"l":3.135,"n":74,"o":3.14,"t":"2026-10-14T16:35:00Z","v":4110,"vw":3.136726},{"c":3.135,"h":3.15,"l":3.1301,"n":239,"o":3.14,"t":"2026-10-14T16:40:00Z","v":41760,"vw":3.140991},{"c":3.155,"h":3.16,"l":3.13,"n":220,"o":3.135,"t":"2026-10-14T16:45:00Z","v":48506,"vw":3.142969},{"c":3.155,"h":3.16,"l":3.145,"n":188,"o":3.1525,"t":"2026-10-14T16:50:00Z","v":55016,"vw":3.152045},{"c":3.155,"h":3.16,"l":3.1501,"n":46,"o":3.155,"t":"2026-10-14T16:55:00Z","v":6707,"vw":3.155682},{"c":3.16,"h":3.175,"l":3.155,"n":198,"o":3.155,"t":"2026-10-14T17:00:00Z","v":37738,"vw":3.166282},{"c":3.16,"h":3.1672,"l":3.15,"n":89,"o":3.1672,"t":"2026-10-14T17:05:00Z","v":7826,"vw":3.159338},{"c":3.155,"h":3.16,"l":3.15,"n":116,"o":3.155,"t":"2026-10-14T17:10:00Z","v":19603,"vw":3.15781},{"c":3.145,"h":3.155,"l":3.14,"n":249,"o":3.15,"t":"2026-10-14T17:15:00Z","v":52661,"vw":3.149656},{"c":3.145,"h":3.15,"l":3.14,"n":117,"o":3.145,"t":"2026-10-14T17:20:00Z","v":12303,"vw":3.145},{"c":3.1551,"h":3.16,"l":3.145,"n":157,"o":3.145,"t":"2026-10-14T17:25:00Z","v":35108,"vw":3.153056},{"c":3.16,"h":3.16,"l":3.14,"n":874,"o":3.15,"t":"2026-10-14T17:30:00Z","v":214915,"vw":3.147283},{"c":3.1385,"h":3.16,"l":3.1341,"n":233,"o":3.155,"t":"2026-10-14T17:35:00Z","v":43378,"vw":3.143777},{"c":3.145,"h":3.145,"l":3.1313,"n":244,"o":3.14,"t":"2026-10-14T17:40:00Z","v":43850,"vw":3.141735},{"c":3.145,"h":3.149,"l":3.14,"n":109,"o":3.145,"t":"2026-10-14T17:45:00Z","v":23405,"vw":3.147048},{"c":3.135,"h":3.15,"l":3.13,"n":246,"o":3.14,"t":"2026-10-14T17:50:00Z","v":42963,"vw":3.142044},{"c":3.115,"h":3.14,"l":3.11,"n":245,"o":3.13,"t":"2026-10-14T17:55:00Z","v":48212,"vw":3.12636},{"c":3.12,"h":3.135,"l":3.115,"n":295,"o":3.115,"t":"2026-10-14T18:00:00Z","v":72338,"vw":3.125081},{"c":3.165,"h":3.18,"l":3.122,"n":422,"o":3.13,"t":"2026-10-14T18:05:00Z","v":139533,"vw":3.15116},{"c":3.165,"h":3.17,"l":3.16,"n":107,"o":3.165,"t":"2026-10-14T18:10:00Z","v":23584,"vw":3.163725},{"c":3.16,"h":3.17,"l":3.15,"n":182,"o":3.165,"t":"2026-10-14T18:15:00Z","v":60227,"vw":3.156457},{"c":3.145,"h":3.155,"l":3.135,"n":277,"o":3.15,"t":"2026-10-14T18:20:00Z","v":64792,"vw":3.144729},{"c":3.16,"h":3.16,"l":3.145,"n":119,"o":3.145,"t":"2026-10-14T18:25:00Z","v":14385,"vw":3.150697},{"c":3.135,"h":3.16,"l":3.13,"n":399,"o":3.155,"t":"2026-10-14T18:30:00Z","v":113058,"vw":3.141041},{"c":3.135,"h":3.14,"l":3.13,"n":82,"o":3.14,"t":"2026-10-14T18:35:00Z","v":12596,"vw":3.137078},{"c":3.135,"h":3.14,"l":3.13,"n":139,"o":3.135,"t":"2026-10-14T18:40:00Z","v":20381,"vw":3.136201},{"c":3.135,"h":3.14,"l":3.12,"n":241,"o":3.135,"t":"2026-10-14T18:45:00Z","v":62731,"vw":3.13007},{"c":3.14,"h":3.14,"l":3.13,"n":86,"o":3.135,"t":"2026-10-14T18:50:00Z","v":14496,"vw":3.133686},{"c":3.15,"h":3.15,"l":3.135,"n":180,"o":3.135,"t":"2026-10-14T18:55:00Z","v":39715,"vw":3.141585},{"c":3.145,"h":3.15,"l":3.14,"n":289,"o":3.145,"t":"2026-10-14T19:00:00Z","v":192402,"vw":3.141659},{"c":3.15,"h":3.16,"l":3.1415,"n":200,"o":3.145,"t":"2026-10-14T19:05:00Z","v":28787,"vw":3.149463},{"c":3.155,"h":3.1588,"l":3.15,"n":73,"o":3.155,"t":"2026-10-14T19:10:00Z","v":12426,"vw":3.155104},{"c":3.175,"h":3.175,"l":3.1544,"n":239,"o":3.155,"t":"2026-10-14T19:15:00Z","v":43375,"vw":3.163515},{"c":3.165,"h":3.18,"l":3.16,"n":123,"o":3.175,"t":"2026-10-14T19:20:00Z","v":38157,"vw":3.169035},{"c":3.145,"h":3.165,"l":3.14,"n":190,"o":3.165,"t":"2026-10-14T19:25:00Z","v":62203,"vw":3.154373},{"c":3.145,"h":3.16,"l":3.14,"n":309,"o":3.145,"t":"2026-10-14T19:30:00Z","v":101154,"vw":3.148212},{"c":3.115,"h":3.145,"l":3.11,"n":302,"o":3.145,"t":"2026-10-14T19:35:00Z","v":37526,"vw":3.127873},{"c":3.1,"h":3.12,"l":3.1,"n":317,"o":3.115,"t":"2026-10-14T19:40:00Z","v":34585,"vw":3.113112},{"c":3.108,"h":3.11,"l":3.0901,"n":525,"o":3.11,"t":"2026-10-14T19:45:00Z","v":84219,"vw":3.100242},{"c":3.105,"h":3.12,"l":3.1,"n":550,"o":3.11,"t":"2026-10-14T19:50:00Z","v":128501,"vw":3.10924},{"c":3.15,"h":3.15,"l":3.105,"n":1183,"o":3.105,"t":"2026-10-14T19:55:00Z","v":305749,"vw":3.131234},{"c":3.15,"h":3.15,"l":3.14,"n":21,"o":3.145,"t":"2026-10-14T20:00:00Z","v":407830,"vw":3.140063},{"c":3.23,"h":3.23,"l":3.23,"n":2,"o":3.23,"t":"2026-10-14T20:15:00Z","v":200,"vw":3.23},{"c":3.2,"h":3.23,"l":3.2,"n":3,"o":3.23,"t":"2026-10-14T20:20:00Z","v":17490,"vw":3.226567},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-14T20:25:00Z","v":250,"vw":3.19},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-14T20:30:00Z","v":1005,"vw":3.12},{"c":3.18,"h":3.18,"l":3.18,"n":3,"o":3.18,"t":"2026-10-14T21:25:00Z","v":262,"vw":3.18},{"c":3.19,"h":3.19,"l":3.155,"n":2,"o":3.155,"t":"2026-10-14T21:35:00Z","v":1000,"vw":3.169},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-14T22:10:00Z","v":100,"vw":3.18},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-14T22:20:00Z","v":100,"vw":3.18},{"c":3.145,"h":3.145,"l":3.145,"n":12,"o":3.145,"t":"2026-10-14T22:30:00Z","v":278,"vw":3.145},{"c":3.134,"h":3.14,"l":3.134,"n":2,"o":3.14,"t":"2026-10-14T22:55:00Z","v":400,"vw":3.137},{"c":3.11,"h":3.13,"l":3.11,"n":2,"o":3.13,"t":"2026-10-14T23:05:00Z","v":1850,"vw":3.115405},{"c":3.17,"h":3.17,"l":3.17,"n":3,"o":3.17,"t":"2026-10-14T23:10:00Z","v":800,"vw":3.17},{"c":3.2,"h":3.2,"l":3.17,"n":4,"o":3.17,"t":"2026-10-14T23:20:00Z","v":386,"vw":3.188281},{"c":3.17,"h":3.185,"l":3.17,"n":3,"o":3.185,"t":"2026-10-14T23:25:00Z","v":360,"vw":3.175357},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-14T23:35:00Z","v":1000,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-14T23:55:00Z","v":478,"vw":3.17},{"c":3.14,"h":3.15,"l":3.11,"n":6,"o":3.15,"t":"2026-10-15T08:00:00Z","v":1895,"vw":3.133784},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-15T08:50:00Z","v":184,"vw":3.1},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-15T09:15:00Z","v":500,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-15T10:45:00Z","v":2526,"vw":3.15},{"c":3.18,"h":3.1879,"l":3.15,"n":6,"o":3.1879,"t":"2026-10-15T11:05:00Z","v":1954,"vw":3.165049},{"c":3.17,"h":3.17,"l":3.145,"n":2,"o":3.145,"t":"2026-10-15T11:10:00Z","v":315,"vw":3.152937},{"c":3.1692,"h":3.1692,"l":3.1692,"n":1,"o":3.1692,"t":"2026-10-15T11:15:00Z","v":312,"vw":3.1692},{"c":3.1586,"h":3.16,"l":3.1586,"n":3,"o":3.16,"t":"2026-10-15T11:30:00Z","v":400,"vw":3.159337},{"c":3.1523,"h":3.16,"l":3.15,"n":5,"o":3.16,"t":"2026-10-15T11:40:00Z","v":3000,"vw":3.15366},{"c":3.1585,"h":3.1591,"l":3.1585,"n":5,"o":3.1591,"t":"2026-10-15T11:45:00Z","v":918,"vw":3.159029},{"c":3.1585,"h":3.1585,"l":3.1585,"n":1,"o":3.1585,"t":"2026-10-15T11:55:00Z","v":500,"vw":3.1585},{"c":3.1591,"h":3.1591,"l":3.1591,"n":1,"o":3.1591,"t":"2026-10-15T12:00:00Z","v":790,"vw":3.1591},{"c":3.15,"h":3.159,"l":3.15,"n":6,"o":3.159,"t":"2026-10-15T12:15:00Z","v":1565,"vw":3.153033},{"c":3.159,"h":3.1598,"l":3.159,"n":2,"o":3.1598,"t":"2026-10-15T12:20:00Z","v":1400,"vw":3.159571},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-10-15T12:30:00Z","v":138,"vw":3.15},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-15T12:35:00Z","v":500,"vw":3.12},{"c":3.114,"h":3.114,"l":3.114,"n":1,"o":3.114,"t":"2026-10-15T12:55:00Z","v":456,"vw":3.114},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-10-15T13:10:00Z","v":2502,"vw":3.11},{"c":3.115,"h":3.115,"l":3.11,"n":5,"o":3.11,"t":"2026-10-15T13:15:00Z","v":1000,"vw":3.113},{"c":3.11,"h":3.1185,"l":3.11,"n":2,"o":3.1185,"t":"2026-10-15T13:20:00Z","v":959,"vw":3.114432},{"c":3.08,"h":3.13,"l":3.08,"n":21,"o":3.1,"t":"2026-10-15T13:25:00Z","v":2171,"vw":3.107335},{"c":3.09,"h":3.14,"l":3.05,"n":638,"o":3.1,"t":"2026-10-15T13:30:00Z","v":281727,"vw":3.091556},{"c":3.105,"h":3.105,"l":3.07,"n":846,"o":3.09,"t":"2026-10-15T13:35:00Z","v":226304,"vw":3.081964},{"c":3.085,"h":3.1026,"l":3.07,"n":186,"o":3.1001,"t":"2026-10-15T13:40:00Z","v":40850,"vw":3.085754},{"c":3.075,"h":3.095,"l":3.06,"n":275,"o":3.08,"t":"2026-10-15T13:45:00Z","v":106784,"vw":3.074533},{"c":3.032,"h":3.0785,"l":3.032,"n":259,"o":3.07,"t":"2026-10-15T13:50:00Z","v":83274,"vw":3.052336},{"c":3.0415,"h":3.05,"l":3.03,"n":148,"o":3.035,"t":"2026-10-15T13:55:00Z","v":59287,"vw":3.036017},{"c":3.075,"h":3.0769,"l":3.04,"n":163,"o":3.0442,"t":"2026-10-15T14:00:00Z","v":31334,"vw":3.052322},{"c":3.075,"h":3.095,"l":3.07,"n":297,"o":3.075,"t":"2026-10-15T14:05:00Z","v":108008,"vw":3.085253},{"c":3.095,"h":3.105,"l":3.08,"n":301,"o":3.08,"t":"2026-10-15T14:10:00Z","v":65461,"vw":3.093709},{"c":3.085,"h":3.095,"l":3.08,"n":220,"o":3.09,"t":"2026-10-15T14:15:00Z","v":46300,"vw":3.0879},{"c":3.105,"h":3.11,"l":3.08,"n":262,"o":3.085,"t":"2026-10-15T14:20:00Z","v":50426,"vw":3.094816},{"c":3.105,"h":3.11,"l":3.095,"n":168,"o":3.105,"t":"2026-10-15T14:25:00Z","v":20380,"vw":3.101588},{"c":3.1101,"h":3.12,"l":3.09,"n":253,"o":3.105,"t":"2026-10-15T14:30:00Z","v":44954,"vw":3.100834},{"c":3.135,"h":3.135,"l":3.105,"n":300,"o":3.1182,"t":"2026-10-15T14:35:00Z","v":61303,"vw":3.121372},{"c":3.13,"h":3.14,"l":3.12,"n":229,"o":3.13,"t":"2026-10-15T14:40:00Z","v":29475,"vw":3.133691},{"c":3.125,"h":3.135,"l":3.1201,"n":185,"o":3.125,"t":"2026-10-15T14:45:00Z","v":35123,"vw":3.128258},{"c":3.1338,"h":3.1388,"l":3.12,"n":189,"o":3.1299,"t":"2026-10-15T14:50:00Z","v":24924,"vw":3.128722},{"c":3.1476,"h":3.15,"l":3.13,"n":202,"o":3.135,"t":"2026-10-15T14:55:00Z","v":30241,"vw":3.141136},{"c":3.165,"h":3.165,"l":3.135,"n":280,"o":3.145,"t":"2026-10-15T15:00:00Z","v":45001,"vw":3.147079},{"c":3.165,"h":3.17,"l":3.155,"n":169,"o":3.17,"t":"2026-10-15T15:05:00Z","v":58082,"vw":3.166028},{"c":3.175,"h":3.175,"l":3.165,"n":129,"o":3.165,"t":"2026-10-15T15:10:00Z","v":27179,"vw":3.171388},{"c":3.175,"h":3.19,"l":3.175,"n":155,"o":3.18,"t":"2026-10-15T15:15:00Z","v":31487,"vw":3.180018},{"c":3.18,"h":3.185,"l":3.17,"n":171,"o":3.1715,"t":"2026-10-15T15:20:00Z","v":29692,"vw":3.178531},{"c":3.14,"h":3.18,"l":3.135,"n":185,"o":3.175,"t":"2026-10-15T15:25:00Z","v":54672,"vw":3.156761},{"c":3.135,"h":3.14,"l":3.13,"n":138,"o":3.14,"t":"2026-10-15T15:30:00Z","v":19253,"vw":3.139247},{"c":3.1399,"h":3.145,"l":3.1301,"n":114,"o":3.14,"t":"2026-10-15T15:35:00Z","v":17060,"vw":3.139994},{"c":3.1301,"h":3.14,"l":3.1301,"n":80,"o":3.14,"t":"2026-10-15T15:40:00Z","v":9120,"vw":3.135414},{"c":3.128,"h":3.13,"l":3.12,"n":122,"o":3.13,"t":"2026-10-15T15:45:00Z","v":22470,"vw":3.126722},{"c":3.1188,"h":3.125,"l":3.105,"n":363,"o":3.125,"t":"2026-10-15T15:50:00Z","v":118955,"vw":3.11943},{"c":3.115,"h":3.125,"l":3.11,"n":157,"o":3.11,"t":"2026-10-15T15:55:00Z","v":36373,"vw":3.120376},{"c":3.095,"h":3.11,"l":3.09,"n":186,"o":3.11,"t":"2026-10-15T16:00:00Z","v":35699,"vw":3.100609},{"c":3.075,"h":3.095,"l":3.0701,"n":194,"o":3.095,"t":"2026-10-15T16:05:00Z","v":45170,"vw":3.08201},{"c":3.08,"h":3.08,"l":3.0747,"n":99,"o":3.0798,"t":"2026-10-15T16:10:00Z","v":8960,"vw":3.076522},{"c":3.08,"h":3.08,"l":3.075,"n":116,"o":3.08,"t":"2026-10-15T16:15:00Z","v":22029,"vw":3.078561},{"c":3.0712,"h":3.09,"l":3.07,"n":193,"o":3.075,"t":"2026-10-15T16:20:00Z","v":39122,"vw":3.079696},{"c":3.0798,"h":3.08,"l":3.075,"n":80,"o":3.0752,"t":"2026-10-15T16:25:00Z","v":24487,"vw":3.077947},{"c":3.07,"h":3.08,"l":3.07,"n":58,"o":3.075,"t":"2026-10-15T16:30:00Z","v":2637,"vw":3.074016},{"c":3.095,"h":3.095,"l":3.075,"n":392,"o":3.075,"t":"2026-10-15T16:35:00Z","v":117920,"vw":3.087218},{"c":3.085,"h":3.095,"l":3.085,"n":92,"o":3.095,"t":"2026-10-15T16:40:00Z","v":16900,"vw":3.087625},{"c":3.075,"h":3.09,"l":3.075,"n":91,"o":3.09,"t":"2026-10-15T16:45:00Z","v":20020,"vw":3.080729},{"c":3.075,"h":3.075,"l":3.07,"n":74,"o":3.07,"t":"2026-10-15T16:50:00Z","v":8529,"vw":3.070878},{"c":3.08,"h":3.08,"l":3.0701,"n":24,"o":3.0799,"t":"2026-10-15T16:55:00Z","v":2037,"vw":3.073829},{"c":3.145,"h":3.15,"l":3.14,"n":25,"o":3.15,"t":"2026-10-15T18:10:00Z","v":6330,"vw":3.149243},{"c":3.145,"h":3.15,"l":3.14,"n":64,"o":3.15,"t":"2026-10-15T18:15:00Z","v":24809,"vw":3.141049},{"c":3.145,"h":3.15,"l":3.135,"n":118,"o":3.14,"t":"2026-10-15T18:20:00Z","v":22373,"vw":3.140158},{"c":3.1498,"h":3.1498,"l":3.14,"n":132,"o":3.145,"t":"2026-10-15T18:25:00Z","v":39719,"vw":3.144998},{"c":3.145,"h":3.15,"l":3.14,"n":71,"o":3.14,"t":"2026-10-15T18:30:00Z","v":14392,"vw":3.145417},{"c":3.16,"h":3.16,"l":3.145,"n":156,"o":3.15,"t":"2026-10-15T18:35:00Z","v":40449,"vw":3.151676},{"c":3.175,"h":3.19,"l":3.16,"n":428,"o":3.16,"t":"2026-10-15T18:40:00Z","v":167712,"vw":3.177439},{"c":3.175,"h":3.185,"l":3.17,"n":249,"o":3.18,"t":"2026-10-15T18:45:00Z","v":62825,"vw":3.179929},{"c":3.175,"h":3.18,"l":3.175,"n":118,"o":3.175,"t":"2026-10-15T18:50:00Z","v":14671,"vw":3.175205},{"c":3.18,"h":3.18,"l":3.17,"n":221,"o":3.175,"t":"2026-10-15T18:55:00Z","v":56678,"vw":3.175791},{"c":3.2,"h":3.2,"l":3.18,"n":362,"o":3.18,"t":"2026-10-15T19:00:00Z","v":101652,"vw":3.189618},{"c":3.195,"h":3.2,"l":3.1912,"n":183,"o":3.2,"t":"2026-10-15T19:05:00Z","v":21104,"vw":3.197585},{"c":3.21,"h":3.21,"l":3.19,"n":250,"o":3.195,"t":"2026-10-15T19:10:00Z","v":45231,"vw":3.201389},{"c":3.22,"h":3.22,"l":3.2,"n":196,"o":3.21,"t":"2026-10-15T19:15:00Z","v":32236,"vw":3.213139},{"c":3.23,"h":3.23,"l":3.21,"n":242,"o":3.22,"t":"2026-10-15T19:20:00Z","v":36624,"vw":3.222298},{"c":3.235,"h":3.25,"l":3.225,"n":390,"o":3.225,"t":"2026-10-15T19:25:00Z","v":94833,"vw":3.236279},{"c":3.245,"h":3.25,"l":3.23,"n":289,"o":3.2399,"t":"2026-10-15T19:30:00Z","v":39917,"vw":3.244627},{"c":3.26,"h":3.26,"l":3.2401,"n":274,"o":3.25,"t":"2026-10-15T19:35:00Z","v":44029,"vw":3.250622},{"c":3.255,"h":3.27,"l":3.25,"n":436,"o":3.26,"t":"2026-10-15T19:40:00Z","v":90003,"vw":3.259437},{"c":3.26,"h":3.27,"l":3.255,"n":462,"o":3.255,"t":"2026-10-15T19:45:00Z","v":82436,"vw":3.263086},{"c":3.265,"h":3.27,"l":3.2416,"n":769,"o":3.26,"t":"2026-10-15T19:50:00Z","v":166860,"vw":3.256754},{"c":3.27,"h":3.28,"l":3.255,"n":1734,"o":3.27,"t":"2026-10-15T19:55:00Z","v":405855,"vw":3.266543},{"c":3.26,"h":3.26,"l":3.26,"n":16,"o":3.26,"t":"2026-10-15T20:00:00Z","v":463979,"vw":3.26},{"c":3.26,"h":3.2601,"l":3.26,"n":2,"o":3.2601,"t":"2026-10-15T20:10:00Z","v":2290,"vw":3.260013},{"c":3.2685,"h":3.2685,"l":3.2685,"n":2,"o":3.2685,"t":"2026-10-15T20:15:00Z","v":1001,"vw":3.2685},{"c":3.2698,"h":3.2698,"l":3.2698,"n":1,"o":3.2698,"t":"2026-10-15T20:20:00Z","v":1000,"vw":3.2698},{"c":3.27,"h":3.27,"l":3.26,"n":5,"o":3.26,"t":"2026-10-15T20:30:00Z","v":42679,"vw":3.264625}],"history":[{"c":1.71,"h":1.79,"l":1.7,"n":1017,"o":1.79,"t":"2024-10-14T04:00:00Z","v":94530,"vw":1.726389},{"c":1.69,"h":1.72,"l":1.67,"n":828,"o":1.71,"t":"2024-10-15T04:00:00Z","v":186484,"vw":1.68614},{"c":1.78,"h":1.79,"l":1.67,"n":362,"o":1.67,"t":"2024-10-16T04:00:00Z","v":89249,"vw":1.738119},{"c":1.71,"h":1.85,"l":1.68,"n":378,"o":1.8,"t":"2024-10-17T04:00:00Z","v":110677,"vw":1.752109},{"c":1.98,"h":1.98,"l":1.72,"n":640,"o":1.72,"t":"2024-10-18T04:00:00Z","v":224271,"vw":1.861782},{"c":2.01,"h":2.0599,"l":1.91,"n":381,"o":1.99,"t":"2024-10-21T04:00:00Z","v":101495,"vw":1.995722},{"c":1.85,"h":2.0095,"l":1.8,"n":431,"o":1.99,"t":"2024-10-22T04:00:00Z","v":130540,"vw":1.888633},{"c":1.84,"h":1.86,"l":1.725,"n":347,"o":1.82,"t":"2024-10-23T04:00:00Z","v":88892,"vw":1.791196},{"c":1.92,"h":1.95,"l":1.79,"n":417,"o":1.86,"t":"2024-10-24T04:00:00Z","v":100663,"vw":1.876664},{"c":1.9,"h":1.92,"l":1.87,"n":237,"o":1.92,"t":"2024-10-25T04:00:00Z","v":61055,"vw":1.893083},{"c":1.94,"h":1.98,"l":1.88,"n":338,"o":1.9,"t":"2024-10-28T04:00:00Z","v":91615,"vw":1.927364},{"c":1.9,"h":1.94,"l":1.8399,"n":644,"o":1.94,"t":"2024-10-29T04:00:00Z","v":91247,"vw":1.874843},{"c":1.85,"h":1.89,"l":1.76,"n":695,"o":1.88,"t":"2024-10-30T04:00:00Z","v":185653,"vw":1.812107},{"c":1.82,"h":1.86,"l":1.76,"n":349,"o":1.85,"t":"2024-10-31T04:00:00Z","v":66633,"vw":1.799902},{"c":1.59,"h":1.82,"l":1.58,"n":1710,"o":1.82,"t":"2024-11-01T04:00:00Z","v":713956,"vw":1.662257},{"c":1.485,"h":1.525,"l":1.27,"n":5566,"o":1.5,"t":"2024-11-04T05:00:00Z","v":1529868,"vw":1.393144},{"c":1.455,"h":1.5,"l":1.42,"n":1122,"o":1.5,"t":"2024-11-05T05:00:00Z","v":384468,"vw":1.455236},{"c":1.4,"h":1.5,"l":1.33,"n":883,"o":1.5,"t":"2024-11-06T05:00:00Z","v":208409,"vw":1.396132},{"c":1.41,"h":1.455,"l":1.3906,"n":923,"o":1.42,"t":"2024-11-07T05:00:00Z","v":319466,"vw":1.425226},{"c":1.47,"h":1.475,"l":1.4132,"n":559,"o":1.46,"t":"2024-11-08T05:00:00Z","v":103064,"vw":1.448344},{"c":1.46,"h":1.53,"l":1.46,"n":540,"o":1.53,"t":"2024-11-11T05:00:00Z","v":134884,"vw":1.496508},{"c":1.52,"h":1.55,"l":1.46,"n":660,"o":1.5,"t":"2024-11-12T05:00:00Z","v":161454,"vw":1.500866},{"c":1.49,"h":1.55,"l":1.47,"n":445,"o":1.55,"t":"2024-11-13T05:00:00Z","v":106373,"vw":1.525924},{"c":1.41,"h":1.5465,"l":1.38,"n":1459,"o":1.51,"t":"2024-11-14T05:00:00Z","v":200799,"vw":1.412301},{"c":1.43,"h":1.47,"l":1.375,"n":861,"o":1.44,"t":"2024-11-15T05:00:00Z","v":157967,"vw":1.421593},{"c":1.45,"h":1.48,"l":1.385,"n":589,"o":1.45,"t":"2024-11-18T05:00:00Z","v":104307,"vw":1.423754},{"c":1.41,"h":1.45,"l":1.38,"n":696,"o":1.45,"t":"2024-11-19T05:00:00Z","v":143032,"vw":1.405407},{"c":1.38,"h":1.46,"l":1.33,"n":638,"o":1.45,"t":"2024-11-20T05:00:00Z","v":152131,"vw":1.371098},{"c":1.36,"h":1.3899,"l":1.35,"n":598,"o":1.37,"t":"2024-11-21T05:00:00Z","v":92107,"vw":1.361876},{"c":1.39,"h":1.41,"l":1.36,"n":347,"o":1.37,"t":"2024-11-22T05:00:00Z","v":85354,"vw":1.378403},{"c":1.36,"h":1.42,"l":1.36,"n":501,"o":1.42,"t":"2024-11-25T05:00:00Z","v":80850,"vw":1.384993},{"c":1.3,"h":1.375,"l":1.3,"n":767,"o":1.36,"t":"2024-11-26T05:00:00Z","v":103926,"vw":1.324364},{"c":1.31,"h":1.34,"l":1.3,"n":537,"o":1.33,"t":"2024-11-27T05:00:00Z","v":97610,"vw":1.317443},{"c":1.33,"h":1.35,"l":1.32,"n":282,"o":1.34,"t":"2024-11-29T05:00:00Z","v":30812,"vw":1.3317},{"c":1.33,"h":1.38,"l":1.32,"n":509,"o":1.35,"t":"2024-12-02T05:00:00Z","v":93825,"vw":1.351431},{"c":1.54,"h":1.575,"l":1.4,"n":1263,"o":1.4,"t":"2024-12-03T05:00:00Z","v":376410,"vw":1.507458},{"c":1.39,"h":1.58,"l":1.39,"n":1495,"o":1.56,"t":"2024-12-04T05:00:00Z","v":503265,"vw":1.480343},{"c":1.45,"h":1.46,"l":1.35,"n":1039,"o":1.44,"t":"2024-12-05T05:00:00Z","v":273141,"vw":1.403492},{"c":1.7,"h":1.7,"l":1.47,"n":1269,"o":1.47,"t":"2024-12-06T05:00:00Z","v":415830,"vw":1.598686},{"c":1.72,"h":1.72,"l":1.63,"n":1124,"o":1.7,"t":"2024-12-09T05:00:00Z","v":331780,"vw":1.681267},{"c":1.58,"h":1.74,"l":1.5,"n":644,"o":1.73,"t":"2024-12-10T05:00:00Z","v":171171,"vw":1.615502},{"c":1.5,"h":1.61,"l":1.46,"n":894,"o":1.6,"t":"2024-12-11T05:00:00Z","v":196681,"vw":1.496203},{"c":1.48,"h":1.52,"l":1.43,"n":734,"o":1.51,"t":"2024-12-12T05:00:00Z","v":155134,"vw":1.466364},{"c":1.46,"h":1.5155,"l":1.41,"n":729,"o":1.5,"t":"2024-12-13T05:00:00Z","v":130436,"vw":1.460573},{"c":1.38,"h":1.47,"l":1.38,"n":762,"o":1.47,"t":"2024-12-16T05:00:00Z","v":157031,"vw":1.410209},{"c":1.44,"h":1.4493,"l":1.36,"n":518,"o":1.36,"t":"2024-12-17T05:00:00Z","v":88152,"vw":1.409737},{"c":1.38,"h":1.48,"l":1.38,"n":642,"o":1.45,"t":"2024-12-18T05:00:00Z","v":132515,"vw":1.419412},{"c":1.37,"h":1.44,"l":1.36,"n":480,"o":1.41,"t":"2024-12-19T05:00:00Z","v":139919,"vw":1.383982},{"c":1.4,"h":1.42,"l":1.36,"n":394,"o":1.39,"t":"2024-12-20T05:00:00Z","v":86994,"vw":1.385486},{"c":1.41,"h":1.51,"l":1.38,"n":550,"o":1.41,"t":"2024-12-23T05:00:00Z","v":102995,"vw":1.439186},{"c":1.47,"h":1.48,"l":1.4,"n":266,"o":1.4,"t":"2024-12-24T05:00:00Z","v":80222,"vw":1.456914},{"c":1.47,"h":1.53,"l":1.41,"n":434,"o":1.47,"t":"2024-12-26T05:00:00Z","v":112595,"vw":1.46206},{"c":1.41,"h":1.5199,"l":1.4,"n":393,"o":1.44,"t":"2024-12-27T05:00:00Z","v":92136,"vw":1.444347},{"c":1.475,"h":1.56,"l":1.42,"n":714,"o":1.43,"t":"2024-12-30T05:00:00Z","v":237366,"vw":1.501536},{"c":1.55,"h":1.57,"l":1.4401,"n":503,"o":1.52,"t":"2024-12-31T05:00:00Z","v":146201,"vw":1.492675},{"c":1.52,"h":1.59,"l":1.45,"n":487,"o":1.59,"t":"2025-01-02T05:00:00Z","v":78602,"vw":1.519166},{"c":1.55,"h":1.58,"l":1.52,"n":505,"o":1.54,"t":"2025-01-03T05:00:00Z","v":99719,"vw":1.549955},{"c":1.58,"h":1.66,"l":1.54,"n":747,"o":1.65,"t":"2025-01-06T05:00:00Z","v":176134,"vw":1.584962},{"c":1.58,"h":1.62,"l":1.47,"n":574,"o":1.62,"t":"2025-01-07T05:00:00Z","v":137857,"vw":1.532928},{"c":1.55,"h":1.6,"l":1.49,"n":341,"o":1.6,"t":"2025-01-08T05:00:00Z","v":68596,"vw":1.540671},{"c":1.57,"h":1.61,"l":1.51,"n":328,"o":1.6,"t":"2025-01-10T05:00:00Z","v":70204,"vw":1.549178},{"c":1.56,"h":1.66,"l":1.51,"n":918,"o":1.65,"t":"2025-01-13T05:00:00Z","v":267703,"vw":1.574279},{"c":1.52,"h":1.6,"l":1.49,"n":466,"o":1.6,"t":"2025-01-14T05:00:00Z","v":144941,"vw":1.533737},{"c":1.63,"h":1.65,"l":1.53,"n":679,"o":1.58,"t":"2025-01-15T05:00:00Z","v":140383,"vw":1.575148},{"c":1.57,"h":1.64,"l":1.53,"n":565,"o":1.64,"t":"2025-01-16T05:00:00Z","v":123756,"vw":1.579502},{"c":1.62,"h":1.64,"l":1.52,"n":684,"o":1.62,"t":"2025-01-17T05:00:00Z","v":158217,"vw":1.582972},{"c":1.68,"h":1.75,"l":1.58,"n":1080,"o":1.66,"t":"2025-01-21T05:00:00Z","v":427709,"vw":1.635477},{"c":1.64,"h":1.8,"l":1.64,"n":1108,"o":1.75,"t":"2025-01-22T05:00:00Z","v":292795,"vw":1.718249},{"c":1.69,"h":1.7,"l":1.56,"n":631,"o":1.66,"t":"2025-01-23T05:00:00Z","v":121417,"vw":1.632419},{"c":1.6,"h":1.69,"l":1.6,"n":556,"o":1.68,"t":"2025-01-24T05:00:00Z","v":110487,"vw":1.641536},{"c":1.85,"h":1.95,"l":1.64,"n":1476,"o":1.64,"t":"2025-01-27T05:00:00Z","v":519610,"vw":1.830839},{"c":1.97,"h":2.07,"l":1.8,"n":1304,"o":1.9,"t":"2025-01-28T05:00:00Z","v":518964,"vw":1.964323},{"c":2.13,"h":2.2,"l":1.89,"n":2098,"o":2.02,"t":"2025-01-29T05:00:00Z","v":553545,"vw":2.099944},{"c":2.25,"h":2.29,"l":2.04,"n":1384,"o":2.13,"t":"2025-01-30T05:00:00Z","v":414199,"vw":2.193213},{"c":2.39,"h":2.4,"l":2.15,"n":1180,"o":2.3,"t":"2025-01-31T05:00:00Z","v":374175,"vw":2.274635},{"c":2.34,"h":2.43,"l":2.23,"n":1044,"o":2.39,"t":"2025-02-03T05:00:00Z","v":238889,"vw":2.321451},{"c":2.56,"h":2.9199,"l":2.38,"n":4419,"o":2.43,"t":"2025-02-04T05:00:00Z","v":1457486,"vw":2.599588},{"c":2.61,"h":2.88,"l":2.57,"n":2884,"o":2.68,"t":"2025-02-05T05:00:00Z","v":655466,"vw":2.702264},{"c":2.47,"h":2.79,"l":2.34,"n":2017,"o":2.75,"t":"2025-02-06T05:00:00Z","v":665871,"vw":2.528338},{"c":2.51,"h":2.56,"l":2.2,"n":1804,"o":2.56,"t":"2025-02-07T05:00:00Z","v":410488,"vw":2.35247},{"c":2.62,"h":2.635,"l":2.39,"n":1653,"o":2.6,"t":"2025-02-10T05:00:00Z","v":392232,"vw":2.498079},{"c":2.61,"h":2.63,"l":2.34,"n":1165,"o":2.55,"t":"2025-02-11T05:00:00Z","v":265655,"vw":2.463559},{"c":2.52,"h":2.59,"l":2.41,"n":600,"o":2.59,"t":"2025-02-12T05:00:00Z","v":115890,"vw":2.498628},{"c":2.45,"h":2.47,"l":2.35,"n":948,"o":2.45,"t":"2025-02-13T05:00:00Z","v":176826,"vw":2.408836},{"c":2.33,"h":2.48,"l":2.24,"n":946,"o":2.48,"t":"2025-02-14T05:00:00Z","v":335101,"vw":2.338071},{"c":2.38,"h":2.39,"l":2.2,"n":882,"o":2.35,"t":"2025-02-18T05:00:00Z","v":171446,"vw":2.280274},{"c":2.47,"h":2.55,"l":2.19,"n":1092,"o":2.37,"t":"2025-02-19T05:00:00Z","v":265842,"vw":2.353431},{"c":2.23,"h":2.47,"l":2.16,"n":1182,"o":2.36,"t":"2025-02-20T05:00:00Z","v":258653,"vw":2.260502},{"c":2.23,"h":2.368,"l":2.07,"n":1271,"o":2.23,"t":"2025-02-21T05:00:00Z","v":263019,"vw":2.217499},{"c":2.12,"h":2.3169,"l":2.01,"n":1252,"o":2.22,"t":"2025-02-24T05:00:00Z","v":223646,"vw":2.119241},{"c":2.09,"h":2.22,"l":2,"n":978,"o":2.15,"t":"2025-02-25T05:00:00Z","v":169268,"vw":2.09224},{"c":2.1,"h":2.19,"l":1.99,"n":633,"o":2.18,"t":"2025-02-26T05:00:00Z","v":131325,"vw":2.090193},{"c":1.99,"h":2.14,"l":1.89,"n":934,"o":2.1,"t":"2025-02-27T05:00:00Z","v":160773,"vw":1.992735},{"c":1.94,"h":2.03,"l":1.9001,"n":455,"o":1.97,"t":"2025-02-28T05:00:00Z","v":85709,"vw":1.970688},{"c":2.02,"h":2.19,"l":1.92,"n":1201,"o":2.07,"t":"2025-03-03T05:00:00Z","v":271952,"vw":2.030038},{"c":2.05,"h":2.1396,"l":1.97,"n":975,"o":2.08,"t":"2025-03-04T05:00:00Z","v":170109,"vw":2.025982},{"c":2.27,"h":2.29,"l":2,"n":2265,"o":2.15,"t":"2025-03-05T05:00:00Z","v":613143,"vw":2.134282},{"c":2.24,"h":2.6227,"l":2.15,"n":3351,"o":2.36,"t":"2025-03-06T05:00:00Z","v":997732,"vw":2.363579},{"c":2.16,"h":2.29,"l":2.02,"n":2062,"o":2.26,"t":"2025-03-07T05:00:00Z","v":591556,"vw":2.121581},{"c":1.88,"h":2.16,"l":1.86,"n":1193,"o":2.12,"t":"2025-03-10T04:00:00Z","v":499331,"vw":1.964274},{"c":1.78,"h":1.99,"l":1.59,"n":1698,"o":1.9,"t":"2025-03-11T04:00:00Z","v":371111,"vw":1.75391},{"c":1.825,"h":1.9301,"l":1.7186,"n":568,"o":1.78,"t":"2025-03-12T04:00:00Z","v":106670,"vw":1.797974},{"c":1.72,"h":1.93,"l":1.66,"n":1032,"o":1.85,"t":"2025-03-13T04:00:00Z","v":147613,"vw":1.789213},{"c":1.82,"h":1.82,"l":1.67,"n":1167,"o":1.76,"t":"2025-03-14T04:00:00Z","v":199660,"vw":1.740928},{"c":1.98,"h":2.1,"l":1.88,"n":924,"o":1.88,"t":"2025-03-17T04:00:00Z","v":243677,"vw":1.961649},{"c":1.81,"h":1.98,"l":1.725,"n":622,"o":1.98,"t":"2025-03-18T04:00:00Z","v":233755,"vw":1.824848},{"c":1.76,"h":1.85,"l":1.74,"n":621,"o":1.8,"t":"2025-03-19T04:00:00Z","v":138719,"vw":1.793474},{"c":1.72,"h":1.8,"l":1.71,"n":489,"o":1.76,"t":"2025-03-20T04:00:00Z","v":95720,"vw":1.762155},{"c":1.94,"h":2.0796,"l":1.71,"n":2007,"o":1.86,"t":"2025-03-21T04:00:00Z","v":591190,"vw":1.918317},{"c":2.16,"h":2.25,"l":2.04,"n":1897,"o":2.04,"t":"2025-03-24T04:00:00Z","v":579772,"vw":2.138433},{"c":2.3,"h":2.38,"l":2.13,"n":1295,"o":2.2,"t":"2025-03-25T04:00:00Z","v":352381,"vw":2.275012},{"c":2.01,"h":2.3835,"l":1.99,"n":1553,"o":2.3,"t":"2025-03-26T04:00:00Z","v":468008,"vw":2.11141},{"c":2.06,"h":2.08,"l":1.96,"n":611,"o":2,"t":"2025-03-27T04:00:00Z","v":190552,"vw":2.000508},{"c":2.07,"h":2.11,"l":1.9601,"n":491,"o":2.03,"t":"2025-03-28T04:00:00Z","v":143590,"vw":2.023708},{"c":1.97,"h":2.01,"l":1.8601,"n":564,"o":1.98,"t":"2025-03-31T04:00:00Z","v":118843,"vw":1.944611},{"c":2.04,"h":2.06,"l":1.91,"n":384,"o":1.98,"t":"2025-04-01T04:00:00Z","v":98270,"vw":1.980595},{"c":2.03,"h":2.08,"l":2,"n":445,"o":2.04,"t":"2025-04-02T04:00:00Z","v":92561,"vw":2.03564},{"c":2.09,"h":2.1899,"l":1.92,"n":1488,"o":1.94,"t":"2025-04-03T04:00:00Z","v":288968,"vw":2.043151},{"c":1.96,"h":2.3458,"l":1.86,"n":3258,"o":2.27,"t":"2025-04-04T04:00:00Z","v":521301,"vw":2.079594},{"c":2.01,"h":2.19,"l":1.83,"n":1523,"o":1.83,"t":"2025-04-07T04:00:00Z","v":315923,"vw":1.964741},{"c":1.99,"h":2.14,"l":1.95,"n":1006,"o":2.13,"t":"2025-04-08T04:00:00Z","v":187740,"vw":2.055788},{"c":1.99,"h":2.1799,"l":1.96,"n":2202,"o":2.05,"t":"2025-04-09T04:00:00Z","v":500319,"vw":2.055079},{"c":2.05,"h":2.1999,"l":1.89,"n":2462,"o":1.99,"t":"2025-04-10T04:00:00Z","v":550197,"vw":2.015051},{"c":2.06,"h":2.1149,"l":1.975,"n":1436,"o":2.06,"t":"2025-04-11T04:00:00Z","v":309032,"vw":2.035575},{"c":2.44,"h":2.69,"l":2.15,"n":15479,"o":2.35,"t":"2025-04-14T04:00:00Z","v":3332135,"vw":2.491364},{"c":2.89,"h":2.94,"l":2.55,"n":16523,"o":2.7,"t":"2025-04-15T04:00:00Z","v":4071965,"vw":2.699081},{"c":3.79,"h":4.1487,"l":3.3,"n":68184,"o":3.57,"t":"2025-04-16T04:00:00Z","v":15736212,"vw":3.736248},{"c":2.84,"h":3.47,"l":2.68,"n":32744,"o":3.35,"t":"2025-04-17T04:00:00Z","v":7689124,"vw":3.009833},{"c":2.95,"h":2.99,"l":2.51,"n":11883,"o":2.87,"t":"2025-04-21T04:00:00Z","v":2921284,"vw":2.716772},{"c":2.59,"h":2.98,"l":2.58,"n":7510,"o":2.95,"t":"2025-04-22T04:00:00Z","v":1497543,"vw":2.732241},{"c":2.59,"h":2.805,"l":2.57,"n":5283,"o":2.69,"t":"2025-04-23T04:00:00Z","v":1048915,"vw":2.649496},{"c":2.8,"h":2.88,"l":2.58,"n":10116,"o":2.59,"t":"2025-04-24T04:00:00Z","v":2065313,"vw":2.763555},{"c":2.66,"h":2.846,"l":2.58,"n":4840,"o":2.82,"t":"2025-04-25T04:00:00Z","v":1164016,"vw":2.673607},{"c":2.72,"h":2.8399,"l":2.61,"n":4995,"o":2.77,"t":"2025-04-28T04:00:00Z","v":944725,"vw":2.721505},{"c":2.65,"h":2.91,"l":2.59,"n":9687,"o":2.8,"t":"2025-04-29T04:00:00Z","v":1619812,"vw":2.738902},{"c":2.49,"h":2.6,"l":2.42,"n":6418,"o":2.6,"t":"2025-04-30T04:00:00Z","v":1197853,"vw":2.481518},{"c":2.36,"h":2.515,"l":2.3,"n":5020,"o":2.5,"t":"2025-05-01T04:00:00Z","v":1101985,"vw":2.368051},{"c":2.31,"h":2.43,"l":2.25,"n":4340,"o":2.35,"t":"2025-05-02T04:00:00Z","v":783653,"vw":2.318832},{"c":2.5,"h":2.55,"l":2.31,"n":4306,"o":2.36,"t":"2025-05-05T04:00:00Z","v":698355,"vw":2.468622},{"c":2.5,"h":2.57,"l":2.46,"n":3131,"o":2.51,"t":"2025-05-06T04:00:00Z","v":478690,"vw":2.503282},{"c":2.42,"h":2.52,"l":2.38,"n":2195,"o":2.425,"t":"2025-05-07T04:00:00Z","v":361143,"vw":2.455423},{"c":2.48,"h":2.51,"l":2.42,"n":2643,"o":2.42,"t":"2025-05-08T04:00:00Z","v":313249,"vw":2.471264},{"c":2.43,"h":2.5,"l":2.41,"n":2721,"o":2.5,"t":"2025-05-09T04:00:00Z","v":325678,"vw":2.449551},{"c":2.25,"h":2.4,"l":2.1801,"n":3263,"o":2.37,"t":"2025-05-12T04:00:00Z","v":681636,"vw":2.272262},{"c":2.38,"h":2.48,"l":2.23,"n":4636,"o":2.24,"t":"2025-05-13T04:00:00Z","v":571462,"vw":2.368839},{"c":2.36,"h":2.44,"l":2.32,"n":2078,"o":2.4,"t":"2025-05-14T04:00:00Z","v":215273,"vw":2.363389},{"c":2.34,"h":2.36,"l":2.225,"n":3600,"o":2.36,"t":"2025-05-15T04:00:00Z","v":601581,"vw":2.273867},{"c":2.27,"h":2.3566,"l":2.25,"n":2380,"o":2.33,"t":"2025-05-16T04:00:00Z","v":453729,"vw":2.298011},{"c":2.38,"h":2.4326,"l":2.2012,"n":2646,"o":2.26,"t":"2025-05-19T04:00:00Z","v":468611,"vw":2.334892},{"c":2.36,"h":2.5,"l":2.32,"n":3349,"o":2.39,"t":"2025-05-20T04:00:00Z","v":551506,"vw":2.412238},{"c":2.39,"h":2.45,"l":2.32,"n":2666,"o":2.34,"t":"2025-05-21T04:00:00Z","v":353576,"vw":2.418906},{"c":2.4,"h":2.45,"l":2.32,"n":3010,"o":2.39,"t":"2025-05-22T04:00:00Z","v":306618,"vw":2.387384},{"c":2.47,"h":2.54,"l":2.4,"n":3137,"o":2.4,"t":"2025-05-23T04:00:00Z","v":614074,"vw":2.480525},{"c":2.43,"h":2.6395,"l":2.42,"n":3827,"o":2.55,"t":"2025-05-27T04:00:00Z","v":670671,"vw":2.509515},{"c":2.38,"h":2.4311,"l":2.35,"n":3151,"o":2.43,"t":"2025-05-28T04:00:00Z","v":359690,"vw":2.3867},{"c":2.29,"h":2.4,"l":2.28,"n":3148,"o":2.35,"t":"2025-05-29T04:00:00Z","v":454204,"vw":2.320111},{"c":2.3,"h":2.35,"l":2.25,"n":3021,"o":2.29,"t":"2025-05-30T04:00:00Z","v":316017,"vw":2.297014},{"c":2.5,"h":2.52,"l":2.36,"n":4353,"o":2.36,"t":"2025-06-02T04:00:00Z","v":670845,"vw":2.481688},{"c":2.51,"h":2.62,"l":2.455,"n":2851,"o":2.53,"t":"2025-06-03T04:00:00Z","v":416912,"vw":2.519705},{"c":2.69,"h":2.72,"l":2.57,"n":4662,"o":2.6,"t":"2025-06-04T04:00:00Z","v":848374,"vw":2.666472},{"c":2.77,"h":2.9,"l":2.67,"n":6976,"o":2.77,"t":"2025-06-05T04:00:00Z","v":1313394,"vw":2.793928},{"c":2.59,"h":2.77,"l":2.58,"n":4752,"o":2.75,"t":"2025-06-06T04:00:00Z","v":634559,"vw":2.623167},{"c":2.5,"h":2.62,"l":2.5,"n":3596,"o":2.62,"t":"2025-06-09T04:00:00Z","v":592001,"vw":2.541358},{"c":2.57,"h":2.7,"l":2.53,"n":2717,"o":2.53,"t":"2025-06-10T04:00:00Z","v":588733,"vw":2.607248},{"c":2.62,"h":2.75,"l":2.58,"n":3434,"o":2.62,"t":"2025-06-11T04:00:00Z","v":559464,"vw":2.640112},{"c":2.81,"h":2.85,"l":2.59,"n":6650,"o":2.59,"t":"2025-06-12T04:00:00Z","v":1031939,"vw":2.750531},{"c":2.85,"h":2.94,"l":2.8,"n":3987,"o":2.8,"t":"2025-06-13T04:00:00Z","v":904609,"vw":2.874148},{"c":3,"h":3.1,"l":2.86,"n":6577,"o":2.92,"t":"2025-06-16T04:00:00Z","v":1506424,"vw":3.000463},{"c":2.76,"h":2.99,"l":2.76,"n":5498,"o":2.99,"t":"2025-06-17T04:00:00Z","v":817500,"vw":2.855835},{"c":2.65,"h":2.78,"l":2.65,"n":5368,"o":2.78,"t":"2025-06-18T04:00:00Z","v":914825,"vw":2.704439},{"c":2.6,"h":2.72,"l":2.6,"n":2898,"o":2.67,"t":"2025-06-20T04:00:00Z","v":564132,"vw":2.656218},{"c":2.84,"h":2.89,"l":2.6,"n":4753,"o":2.63,"t":"2025-06-23T04:00:00Z","v":926437,"vw":2.780202},{"c":2.64,"h":2.85,"l":2.64,"n":5621,"o":2.85,"t":"2025-06-24T04:00:00Z","v":759486,"vw":2.704829},{"c":2.57,"h":2.69,"l":2.535,"n":5433,"o":2.66,"t":"2025-06-25T04:00:00Z","v":721383,"vw":2.59103},{"c":2.74,"h":2.85,"l":2.57,"n":4906,"o":2.64,"t":"2025-06-26T04:00:00Z","v":873685,"vw":2.719801},{"c":2.48,"h":2.73,"l":2.45,"n":6515,"o":2.72,"t":"2025-06-27T04:00:00Z","v":7233896,"vw":2.491974},{"c":2.33,"h":2.5,"l":2.32,"n":5414,"o":2.48,"t":"2025-06-30T04:00:00Z","v":959620,"vw":2.377082},{"c":2.19,"h":2.35,"l":2.17,"n":7198,"o":2.35,"t":"2025-07-01T04:00:00Z","v":1122258,"vw":2.24093},{"c":2.34,"h":2.36,"l":2.2,"n":3023,"o":2.24,"t":"2025-07-02T04:00:00Z","v":481610,"vw":2.285251},{"c":2.41,"h":2.41,"l":2.3,"n":2483,"o":2.33,"t":"2025-07-03T04:00:00Z","v":309425,"vw":2.352818},{"c":2.39,"h":2.41,"l":2.31,"n":4896,"o":2.39,"t":"2025-07-07T04:00:00Z","v":869645,"vw":2.369807},{"c":2.33,"h":2.41,"l":2.31,"n":2957,"o":2.39,"t":"2025-07-08T04:00:00Z","v":485224,"vw":2.346231},{"c":2.41,"h":2.43,"l":2.3433,"n":3395,"o":2.35,"t":"2025-07-09T04:00:00Z","v":364664,"vw":2.377109},{"c":3.06,"h":3.09,"l":2.68,"n":20128,"o":2.7,"t":"2025-07-10T04:00:00Z","v":5798330,"vw":2.915977},{"c":3.08,"h":3.47,"l":3.022,"n":12643,"o":3.21,"t":"2025-07-11T04:00:00Z","v":2854496,"vw":3.201512},{"c":3.77,"h":3.78,"l":3.21,"n":12558,"o":3.26,"t":"2025-07-14T04:00:00Z","v":3072640,"vw":3.561648},{"c":4.24,"h":4.33,"l":3.65,"n":30227,"o":3.98,"t":"2025-07-15T04:00:00Z","v":6323378,"vw":3.990414},{"c":3.99,"h":4.36,"l":3.8252,"n":18063,"o":4.35,"t":"2025-07-16T04:00:00Z","v":3580811,"vw":4.015359},{"c":3.2,"h":3.5,"l":3.13,"n":30247,"o":3.5,"t":"2025-07-17T04:00:00Z","v":8763535,"vw":3.23917},{"c":3.165,"h":3.2682,"l":3.16,"n":12949,"o":3.26,"t":"2025-07-18T04:00:00Z","v":2797294,"vw":3.188473},{"c":3.28,"h":3.41,"l":3.13,"n":22916,"o":3.21,"t":"2025-07-21T04:00:00Z","v":5240833,"vw":3.2991},{"c":3.16,"h":3.32,"l":3.14,"n":8404,"o":3.28,"t":"2025-07-22T04:00:00Z","v":1521159,"vw":3.207075},{"c":3.3,"h":3.34,"l":3.177,"n":8087,"o":3.18,"t":"2025-07-23T04:00:00Z","v":1583779,"vw":3.270233},{"c":3.18,"h":3.34,"l":3.17,"n":6526,"o":3.27,"t":"2025-07-24T04:00:00Z","v":1088441,"vw":3.233488},{"c":3.14,"h":3.1872,"l":3.09,"n":5916,"o":3.16,"t":"2025-07-25T04:00:00Z","v":1094367,"vw":3.137137},{"c":3,"h":3.15,"l":2.93,"n":8398,"o":3.14,"t":"2025-07-28T04:00:00Z","v":1914452,"vw":3.007068},{"c":2.82,"h":3.06,"l":2.8,"n":8657,"o":3.01,"t":"2025-07-29T04:00:00Z","v":1393480,"vw":2.878446},{"c":2.71,"h":2.92,"l":2.7,"n":7434,"o":2.77,"t":"2025-07-30T04:00:00Z","v":1524436,"vw":2.796778},{"c":2.82,"h":2.865,"l":2.64,"n":9781,"o":2.71,"t":"2025-07-31T04:00:00Z","v":2008871,"vw":2.74136},{"c":3.16,"h":3.28,"l":2.66,"n":21241,"o":2.72,"t":"2025-08-01T04:00:00Z","v":5744071,"vw":3.082944},{"c":3.32,"h":3.62,"l":3.24,"n":36775,"o":3.38,"t":"2025-08-04T04:00:00Z","v":7583517,"vw":3.427133},{"c":3.84,"h":3.8587,"l":3.21,"n":61971,"o":3.55,"t":"2025-08-05T04:00:00Z","v":12086626,"vw":3.571062},{"c":4.03,"h":4.44,"l":3.682,"n":52893,"o":4.12,"t":"2025-08-06T04:00:00Z","v":15339562,"vw":4.060967},{"c":4.24,"h":4.64,"l":4.06,"n":33481,"o":4.31,"t":"2025-08-07T04:00:00Z","v":9289624,"vw":4.269503},{"c":4.74,"h":4.87,"l":4.2155,"n":33464,"o":4.32,"t":"2025-08-08T04:00:00Z","v":9295406,"vw":4.614168},{"c":4.45,"h":5.09,"l":4.3,"n":35250,"o":4.9,"t":"2025-08-11T04:00:00Z","v":8759312,"vw":4.594459},{"c":4.55,"h":4.84,"l":4.07,"n":19869,"o":4.38,"t":"2025-08-12T04:00:00Z","v":4784531,"vw":4.537686},{"c":4.84,"h":4.93,"l":4.45,"n":21591,"o":4.64,"t":"2025-08-13T04:00:00Z","v":5134028,"vw":4.729118},{"c":4.63,"h":4.99,"l":4.4701,"n":16577,"o":4.67,"t":"2025-08-14T04:00:00Z","v":4127953,"vw":4.654196},{"c":4.35,"h":4.69,"l":4.25,"n":12487,"o":4.65,"t":"2025-08-15T04:00:00Z","v":3369048,"vw":4.391986},{"c":4.37,"h":4.41,"l":4.09,"n":9233,"o":4.3,"t":"2025-08-18T04:00:00Z","v":2523433,"vw":4.267275},{"c":3.72,"h":4.42,"l":3.5,"n":20747,"o":4.37,"t":"2025-08-19T04:00:00Z","v":5450070,"vw":3.781335},{"c":4.01,"h":4.07,"l":3.55,"n":11665,"o":3.73,"t":"2025-08-20T04:00:00Z","v":3147339,"vw":3.86493},{"c":4.18,"h":4.22,"l":3.83,"n":10637,"o":3.94,"t":"2025-08-21T04:00:00Z","v":2752430,"vw":4.031357},{"c":4.14,"h":4.26,"l":4.03,"n":14928,"o":4.19,"t":"2025-08-22T04:00:00Z","v":2886397,"vw":4.152388},{"c":4.41,"h":4.48,"l":3.95,"n":11903,"o":4.14,"t":"2025-08-25T04:00:00Z","v":2869106,"vw":4.317526},{"c":4.58,"h":4.6,"l":4.26,"n":11105,"o":4.38,"t":"2025-08-26T04:00:00Z","v":3179057,"vw":4.466773},{"c":4.63,"h":5.19,"l":4.515,"n":18476,"o":4.56,"t":"2025-08-27T04:00:00Z","v":5466989,"vw":4.846187},{"c":4.58,"h":4.89,"l":4.56,"n":12187,"o":4.65,"t":"2025-08-28T04:00:00Z","v":2867599,"vw":4.703569},{"c":4.6,"h":4.83,"l":4.53,"n":8737,"o":4.63,"t":"2025-08-29T04:00:00Z","v":1964173,"vw":4.668282},{"c":4.37,"h":4.5,"l":4.21,"n":15754,"o":4.47,"t":"2025-09-02T04:00:00Z","v":3315415,"vw":4.318098},{"c":4.36,"h":4.7198,"l":4.32,"n":12142,"o":4.46,"t":"2025-09-03T04:00:00Z","v":2347318,"vw":4.447288},{"c":4.55,"h":4.6,"l":4.33,"n":11565,"o":4.37,"t":"2025-09-04T04:00:00Z","v":2443431,"vw":4.487919},{"c":4.27,"h":4.6317,"l":4.18,"n":14564,"o":4.6,"t":"2025-09-05T04:00:00Z","v":2850581,"vw":4.338035},{"c":4.26,"h":4.44,"l":4.16,"n":9203,"o":4.27,"t":"2025-09-08T04:00:00Z","v":1722189,"vw":4.280877},{"c":4.24,"h":4.47,"l":4.18,"n":11132,"o":4.26,"t":"2025-09-09T04:00:00Z","v":2077182,"vw":4.298808},{"c":4.5,"h":4.57,"l":4.28,"n":10590,"o":4.28,"t":"2025-09-10T04:00:00Z","v":2272741,"vw":4.46753},{"c":4.75,"h":4.8358,"l":4.5,"n":14916,"o":4.51,"t":"2025-09-11T04:00:00Z","v":2710468,"vw":4.715074},{"c":5.28,"h":5.33,"l":4.76,"n":20781,"o":4.76,"t":"2025-09-12T04:00:00Z","v":4737756,"vw":5.143115},{"c":5.47,"h":5.79,"l":5.35,"n":25219,"o":5.39,"t":"2025-09-15T04:00:00Z","v":5434606,"vw":5.536014},{"c":5.58,"h":5.9,"l":5.25,"n":19506,"o":5.78,"t":"2025-09-16T04:00:00Z","v":4688554,"vw":5.610123},{"c":5.46,"h":5.79,"l":5.07,"n":25596,"o":5.31,"t":"2025-09-17T04:00:00Z","v":6430434,"vw":5.451532},{"c":5.74,"h":5.85,"l":5.4714,"n":22020,"o":5.59,"t":"2025-09-18T04:00:00Z","v":5463232,"vw":5.666114},{"c":5.87,"h":6.46,"l":5.7934,"n":31030,"o":5.8,"t":"2025-09-19T04:00:00Z","v":9955781,"vw":6.064345},{"c":5.99,"h":6.13,"l":5.7,"n":24860,"o":6.12,"t":"2025-09-22T04:00:00Z","v":5786642,"vw":5.917283},{"c":6.14,"h":6.5459,"l":6.06,"n":30242,"o":6.08,"t":"2025-09-23T04:00:00Z","v":7172083,"vw":6.270454},{"c":6.46,"h":6.83,"l":6.12,"n":40906,"o":6.35,"t":"2025-09-24T04:00:00Z","v":8549311,"vw":6.481522},{"c":7.31,"h":7.39,"l":6.24,"n":47161,"o":6.39,"t":"2025-09-25T04:00:00Z","v":11243728,"vw":7.004333},{"c":6.82,"h":7.4,"l":6.56,"n":43497,"o":7.31,"t":"2025-09-26T04:00:00Z","v":11166571,"vw":6.855029},{"c":6.63,"h":7.2793,"l":6.51,"n":29299,"o":7.05,"t":"2025-09-29T04:00:00Z","v":6154404,"vw":6.722139},{"c":6.68,"h":6.85,"l":6.56,"n":25823,"o":6.66,"t":"2025-09-30T04:00:00Z","v":5179293,"vw":6.705145},{"c":6.58,"h":6.7588,"l":6.4,"n":25473,"o":6.72,"t":"2025-10-01T04:00:00Z","v":4845801,"vw":6.580171},{"c":6.76,"h":7.225,"l":6.55,"n":34005,"o":6.71,"t":"2025-10-02T04:00:00Z","v":7724721,"vw":6.824712},{"c":7.94,"h":8.37,"l":7.068,"n":66419,"o":7.18,"t":"2025-10-03T04:00:00Z","v":16477958,"vw":7.912947},{"c":8.56,"h":9.31,"l":8.15,"n":94820,"o":9,"t":"2025-10-06T04:00:00Z","v":17694549,"vw":8.505722},{"c":9.1,"h":9.59,"l":8.6605,"n":62889,"o":8.9,"t":"2025-10-07T04:00:00Z","v":11556020,"vw":9.054297},{"c":8.77,"h":9.42,"l":8.69,"n":46912,"o":9.27,"t":"2025-10-08T04:00:00Z","v":9006868,"vw":8.971507},{"c":9.84,"h":10.32,"l":8.94,"n":53459,"o":8.96,"t":"2025-10-09T04:00:00Z","v":11424107,"vw":9.769283},{"c":10.39,"h":11.4299,"l":9.86,"n":88235,"o":10.5894,"t":"2025-10-10T04:00:00Z","v":18661280,"vw":10.574825},{"c":11.32,"h":12.58,"l":10.01,"n":159272,"o":10.835,"t":"2025-10-13T04:00:00Z","v":34909408,"vw":11.162255},{"c":11.67,"h":12.335,"l":10.2,"n":145180,"o":12.335,"t":"2025-10-14T04:00:00Z","v":29891617,"vw":11.407809},{"c":9.69,"h":11.38,"l":9.1001,"n":124248,"o":11.25,"t":"2025-10-15T04:00:00Z","v":27801066,"vw":9.930192},{"c":8.3,"h":9.98,"l":8.23,"n":88864,"o":9.94,"t":"2025-10-16T04:00:00Z","v":17862888,"vw":8.807331},{"c":8.11,"h":8.94,"l":7.95,"n":59854,"o":8,"t":"2025-10-17T04:00:00Z","v":12218502,"vw":8.308649},{"c":9.71,"h":9.7971,"l":8.375,"n":72321,"o":8.76,"t":"2025-10-20T04:00:00Z","v":13746239,"vw":9.118006},{"c":8.425,"h":9.1,"l":8.35,"n":53487,"o":8.79,"t":"2025-10-21T04:00:00Z","v":10795093,"vw":8.691721},{"c":8.46,"h":8.9971,"l":7.61,"n":72471,"o":8.03,"t":"2025-10-22T04:00:00Z","v":15005888,"vw":8.217929},{"c":7.87,"h":9.05,"l":7.8,"n":59733,"o":8.8,"t":"2025-10-23T04:00:00Z","v":12701722,"vw":8.32038},{"c":8.26,"h":8.97,"l":8.02,"n":48388,"o":8.12,"t":"2025-10-24T04:00:00Z","v":10160418,"vw":8.488543},{"c":7.31,"h":7.6,"l":6.85,"n":58426,"o":7.6,"t":"2025-10-27T04:00:00Z","v":12835443,"vw":7.154242},{"c":7.63,"h":7.87,"l":7.13,"n":31102,"o":7.17,"t":"2025-10-28T04:00:00Z","v":5802508,"vw":7.637602},{"c":7.59,"h":7.81,"l":7.26,"n":35314,"o":7.53,"t":"2025-10-29T04:00:00Z","v":5833875,"vw":7.472164},{"c":7.96,"h":8.16,"l":7.32,"n":42135,"o":7.75,"t":"2025-10-30T04:00:00Z","v":7090907,"vw":7.832345},{"c":7.37,"h":7.9498,"l":7.17,"n":29293,"o":7.85,"t":"2025-10-31T04:00:00Z","v":6009689,"vw":7.448304},{"c":6.53,"h":7.37,"l":6.4635,"n":45379,"o":7.36,"t":"2025-11-03T05:00:00Z","v":7863326,"vw":6.698029},{"c":6.275,"h":6.51,"l":6.01,"n":36662,"o":6.01,"t":"2025-11-04T05:00:00Z","v":10596064,"vw":6.306371},{"c":6.075,"h":6.47,"l":6,"n":31469,"o":6.33,"t":"2025-11-05T05:00:00Z","v":4669378,"vw":6.149771},{"c":5.9,"h":6.5,"l":5.72,"n":36230,"o":6.25,"t":"2025-11-06T05:00:00Z","v":6157813,"vw":5.92752},{"c":6.16,"h":6.215,"l":5.3801,"n":43901,"o":5.55,"t":"2025-11-07T05:00:00Z","v":7595680,"vw":5.853602},{"c":6.27,"h":6.49,"l":6.08,"n":36062,"o":6.35,"t":"2025-11-10T05:00:00Z","v":5094733,"vw":6.312057},{"c":5.98,"h":6.26,"l":5.87,"n":20049,"o":6.26,"t":"2025-11-11T05:00:00Z","v":3261582,"vw":6.017541},{"c":6.14,"h":6.465,"l":6.03,"n":33520,"o":6.08,"t":"2025-11-12T05:00:00Z","v":6194584,"vw":6.232055},{"c":5.43,"h":6.18,"l":5.33,"n":41064,"o":6.04,"t":"2025-11-13T05:00:00Z","v":7705202,"vw":5.609789},{"c":5.88,"h":6.19,"l":5.2101,"n":38070,"o":5.23,"t":"2025-11-14T05:00:00Z","v":6531640,"vw":5.889954},{"c":5.57,"h":5.86,"l":5.4,"n":32459,"o":5.8,"t":"2025-11-17T05:00:00Z","v":4934446,"vw":5.573973},{"c":5.83,"h":5.95,"l":5.5,"n":29160,"o":5.51,"t":"2025-11-18T05:00:00Z","v":4133044,"vw":5.762331},{"c":6.09,"h":6.49,"l":5.92,"n":36771,"o":6.04,"t":"2025-11-19T05:00:00Z","v":5170851,"vw":6.200278},{"c":5.215,"h":6.43,"l":5.21,"n":35042,"o":6.2,"t":"2025-11-20T05:00:00Z","v":6243513,"vw":5.657833},{"c":5.185,"h":5.27,"l":5.03,"n":27689,"o":5.15,"t":"2025-11-21T05:00:00Z","v":4014959,"vw":5.164813},{"c":5.66,"h":5.69,"l":5.26,"n":32670,"o":5.26,"t":"2025-11-24T05:00:00Z","v":6134708,"vw":5.584224},{"c":5.77,"h":5.8,"l":5.35,"n":26736,"o":5.53,"t":"2025-11-25T05:00:00Z","v":3194261,"vw":5.652287},{"c":5.93,"h":6.1,"l":5.79,"n":21360,"o":5.83,"t":"2025-11-26T05:00:00Z","v":2698231,"vw":5.946196},{"c":6.26,"h":6.305,"l":5.98,"n":15329,"o":6.02,"t":"2025-11-28T05:00:00Z","v":2477958,"vw":6.211531},{"c":5.69,"h":6.13,"l":5.68,"n":19497,"o":6.09,"t":"2025-12-01T05:00:00Z","v":2795861,"vw":5.868169},{"c":5.99,"h":6.135,"l":5.71,"n":17094,"o":5.71,"t":"2025-12-02T05:00:00Z","v":2659579,"vw":5.952488},{"c":6.07,"h":6.16,"l":5.8261,"n":15260,"o":6.095,"t":"2025-12-03T05:00:00Z","v":2274037,"vw":6.025821},{"c":6.92,"h":6.95,"l":5.9,"n":33069,"o":6.01,"t":"2025-12-04T05:00:00Z","v":5941955,"vw":6.615942},{"c":6.51,"h":7.09,"l":6.48,"n":28542,"o":6.99,"t":"2025-12-05T05:00:00Z","v":5351827,"vw":6.722052},{"c":6.63,"h":6.8,"l":6.43,"n":30389,"o":6.78,"t":"2025-12-08T05:00:00Z","v":4142101,"vw":6.624292},{"c":6.67,"h":6.755,"l":6.4303,"n":24786,"o":6.52,"t":"2025-12-09T05:00:00Z","v":3817883,"vw":6.639473},{"c":6.33,"h":6.67,"l":6.025,"n":29180,"o":6.67,"t":"2025-12-10T05:00:00Z","v":5623742,"vw":6.227691},{"c":6.5,"h":6.61,"l":6,"n":21530,"o":6.28,"t":"2025-12-11T05:00:00Z","v":2822344,"vw":6.394581},{"c":6.18,"h":6.6,"l":6,"n":19198,"o":6.47,"t":"2025-12-12T05:00:00Z","v":3078438,"vw":6.266301},{"c":5.67,"h":6.37,"l":5.66,"n":19865,"o":6.25,"t":"2025-12-15T05:00:00Z","v":3052029,"vw":5.834541},{"c":5.62,"h":5.77,"l":5.46,"n":18493,"o":5.59,"t":"2025-12-16T05:00:00Z","v":2404980,"vw":5.58073},{"c":5.28,"h":5.855,"l":5.25,"n":23718,"o":5.67,"t":"2025-12-17T05:00:00Z","v":3300629,"vw":5.441181},{"c":5.44,"h":5.58,"l":5.24,"n":19980,"o":5.36,"t":"2025-12-18T05:00:00Z","v":2862078,"vw":5.406605},{"c":5.73,"h":5.7865,"l":5.39,"n":19257,"o":5.4,"t":"2025-12-19T05:00:00Z","v":7765380,"vw":5.707776},{"c":5.69,"h":5.86,"l":5.62,"n":17025,"o":5.75,"t":"2025-12-22T05:00:00Z","v":2991524,"vw":5.738534},{"c":5.92,"h":6.27,"l":5.61,"n":19993,"o":5.69,"t":"2025-12-23T05:00:00Z","v":3190762,"vw":5.951707},{"c":6.1,"h":6.15,"l":5.77,"n":12047,"o":5.93,"t":"2025-12-24T05:00:00Z","v":2075448,"vw":6.040818},{"c":5.69,"h":6.13,"l":5.65,"n":16765,"o":6.12,"t":"2025-12-26T05:00:00Z","v":2274667,"vw":5.804532},{"c":5.37,"h":5.73,"l":5.3,"n":17592,"o":5.5,"t":"2025-12-29T05:00:00Z","v":3117753,"vw":5.424602},{"c":5.22,"h":5.44,"l":5.2,"n":16773,"o":5.41,"t":"2025-12-30T05:00:00Z","v":2781311,"vw":5.287206},{"c":5.3,"h":5.34,"l":5.14,"n":17434,"o":5.21,"t":"2025-12-31T05:00:00Z","v":3983962,"vw":5.247395},{"c":5.95,"h":5.99,"l":5.35,"n":28428,"o":5.41,"t":"2026-01-02T05:00:00Z","v":5820660,"vw":5.820022},{"c":6.29,"h":6.31,"l":6,"n":28807,"o":6.1,"t":"2026-01-05T05:00:00Z","v":4411883,"vw":6.202291},{"c":6.48,"h":6.7,"l":6.29,"n":29821,"o":6.49,"t":"2026-01-06T05:00:00Z","v":3942975,"vw":6.465786},{"c":6.62,"h":6.9199,"l":6.3,"n":27420,"o":6.35,"t":"2026-01-07T05:00:00Z","v":4117025,"vw":6.583664},{"c":6.44,"h":6.6893,"l":6.3,"n":22225,"o":6.51,"t":"2026-01-08T05:00:00Z","v":2965972,"vw":6.449453},{"c":6.3,"h":6.7099,"l":6.26,"n":21726,"o":6.54,"t":"2026-01-09T05:00:00Z","v":3088022,"vw":6.383523},{"c":6.9,"h":6.975,"l":6.3,"n":28376,"o":6.48,"t":"2026-01-12T05:00:00Z","v":4505284,"vw":6.700264},{"c":6.66,"h":7.3,"l":6.6,"n":33409,"o":7.23,"t":"2026-01-13T05:00:00Z","v":4884905,"vw":6.809112},{"c":6.81,"h":7.16,"l":6.37,"n":44371,"o":6.66,"t":"2026-01-14T05:00:00Z","v":7080568,"vw":6.785666},{"c":6.36,"h":6.72,"l":6.25,"n":39067,"o":6.68,"t":"2026-01-15T05:00:00Z","v":6536335,"vw":6.446603},{"c":6.61,"h":6.74,"l":6.16,"n":28339,"o":6.325,"t":"2026-01-16T05:00:00Z","v":4256207,"vw":6.527083},{"c":6.56,"h":6.85,"l":6.25,"n":39962,"o":6.36,"t":"2026-01-20T05:00:00Z","v":6034683,"vw":6.585144},{"c":6.42,"h":7.05,"l":5.9946,"n":42131,"o":6.725,"t":"2026-01-21T05:00:00Z","v":6802899,"vw":6.470976},{"c":7.28,"h":7.61,"l":6.45,"n":56502,"o":6.45,"t":"2026-01-22T05:00:00Z","v":10881722,"vw":7.27339},{"c":7.7,"h":8.05,"l":7.48,"n":62243,"o":7.95,"t":"2026-01-23T05:00:00Z","v":12372292,"vw":7.749699},{"c":6.75,"h":8.18,"l":6.67,"n":69750,"o":8.15,"t":"2026-01-26T05:00:00Z","v":15130136,"vw":7.094373},{"c":7.39,"h":7.62,"l":6.6,"n":37152,"o":6.79,"t":"2026-01-27T05:00:00Z","v":6663599,"vw":7.244513},{"c":7.3,"h":7.48,"l":7.077,"n":34608,"o":7.43,"t":"2026-01-28T05:00:00Z","v":5955283,"vw":7.301436},{"c":6.455,"h":6.9,"l":5.84,"n":70171,"o":6.81,"t":"2026-01-29T05:00:00Z","v":13288722,"vw":6.321602},{"c":5.9,"h":6.49,"l":5.7,"n":44642,"o":6.23,"t":"2026-01-30T05:00:00Z","v":7139063,"vw":5.960263},{"c":6.16,"h":6.61,"l":6.12,"n":33070,"o":6.26,"t":"2026-02-02T05:00:00Z","v":5522234,"vw":6.32583},{"c":7.5,"h":7.59,"l":6.33,"n":50866,"o":6.38,"t":"2026-02-03T05:00:00Z","v":9239881,"vw":7.13159},{"c":6.67,"h":7.5713,"l":6.36,"n":42441,"o":7.45,"t":"2026-02-04T05:00:00Z","v":7030401,"vw":6.771498},{"c":5.74,"h":6.47,"l":5.71,"n":37327,"o":6.37,"t":"2026-02-05T05:00:00Z","v":6157630,"vw":6.021425},{"c":5.965,"h":6.0699,"l":5.75,"n":26760,"o":6,"t":"2026-02-06T05:00:00Z","v":4729278,"vw":5.943098},{"c":6.26,"h":6.32,"l":5.77,"n":23108,"o":5.91,"t":"2026-02-09T05:00:00Z","v":3646025,"vw":6.161087},{"c":6.14,"h":6.29,"l":6.082,"n":18725,"o":6.25,"t":"2026-02-10T05:00:00Z","v":2431695,"vw":6.161614},{"c":6.07,"h":6.35,"l":5.8,"n":31339,"o":6.24,"t":"2026-02-11T05:00:00Z","v":4970533,"vw":6.008606},{"c":5.6,"h":6.1,"l":5.535,"n":30148,"o":6.08,"t":"2026-02-12T05:00:00Z","v":5216216,"vw":5.685952},{"c":5.8,"h":6.0399,"l":5.44,"n":30400,"o":5.6,"t":"2026-02-13T05:00:00Z","v":4084768,"vw":5.836685},{"c":5.55,"h":5.78,"l":5.35,"n":24815,"o":5.6,"t":"2026-02-17T05:00:00Z","v":3539985,"vw":5.499093},{"c":5.62,"h":5.71,"l":5.47,"n":21108,"o":5.62,"t":"2026-02-18T05:00:00Z","v":3118652,"vw":5.626495},{"c":5.54,"h":5.575,"l":5.31,"n":31359,"o":5.5,"t":"2026-02-19T05:00:00Z","v":4177007,"vw":5.447048},{"c":5.34,"h":5.59,"l":5.21,"n":23504,"o":5.53,"t":"2026-02-20T05:00:00Z","v":3952199,"vw":5.340776},{"c":5.55,"h":5.7,"l":5.2,"n":30711,"o":5.32,"t":"2026-02-23T05:00:00Z","v":4676819,"vw":5.482117},{"c":5.4,"h":5.555,"l":5.21,"n":43134,"o":5.3,"t":"2026-02-24T05:00:00Z","v":7359748,"vw":5.414517},{"c":5.54,"h":5.73,"l":5.31,"n":33293,"o":5.54,"t":"2026-02-25T05:00:00Z","v":5018043,"vw":5.547248},{"c":5.63,"h":5.79,"l":5.4,"n":42218,"o":5.67,"t":"2026-02-26T05:00:00Z","v":6528825,"vw":5.606652},{"c":5.3,"h":5.576,"l":5.25,"n":30217,"o":5.54,"t":"2026-02-27T05:00:00Z","v":6000369,"vw":5.380184},{"c":5.6,"h":5.6855,"l":5.1,"n":39214,"o":5.21,"t":"2026-03-02T05:00:00Z","v":6386064,"vw":5.486463},{"c":5.19,"h":5.41,"l":5.15,"n":31507,"o":5.28,"t":"2026-03-03T05:00:00Z","v":4900002,"vw":5.25811},{"c":5.21,"h":5.39,"l":5.135,"n":27205,"o":5.24,"t":"2026-03-04T05:00:00Z","v":4607806,"vw":5.219707},{"c":4.94,"h":5.18,"l":4.765,"n":36628,"o":5.14,"t":"2026-03-05T05:00:00Z","v":6491202,"vw":4.906166},{"c":4.77,"h":4.985,"l":4.67,"n":25287,"o":4.8,"t":"2026-03-06T05:00:00Z","v":3436825,"vw":4.807224},{"c":4.75,"h":4.76,"l":4.46,"n":33252,"o":4.6,"t":"2026-03-09T04:00:00Z","v":5398199,"vw":4.607066},{"c":4.93,"h":5.02,"l":4.635,"n":29430,"o":4.84,"t":"2026-03-10T04:00:00Z","v":4556059,"vw":4.878504},{"c":5.01,"h":5.03,"l":4.8013,"n":20596,"o":4.86,"t":"2026-03-11T04:00:00Z","v":4084380,"vw":4.937466},{"c":4.79,"h":4.9,"l":4.62,"n":25349,"o":4.84,"t":"2026-03-12T04:00:00Z","v":4516689,"vw":4.73931},{"c":4.73,"h":4.915,"l":4.6289,"n":17838,"o":4.8,"t":"2026-03-13T04:00:00Z","v":3023066,"vw":4.725662},{"c":4.94,"h":4.955,"l":4.69,"n":19834,"o":4.75,"t":"2026-03-16T04:00:00Z","v":3307167,"vw":4.844504},{"c":4.98,"h":4.99,"l":4.8,"n":18173,"o":4.9,"t":"2026-03-17T04:00:00Z","v":2688092,"vw":4.924395},{"c":4.8,"h":4.945,"l":4.76,"n":21321,"o":4.9,"t":"2026-03-18T04:00:00Z","v":3535852,"vw":4.84138},{"c":4.42,"h":4.61,"l":4.23,"n":28803,"o":4.59,"t":"2026-03-19T04:00:00Z","v":5515054,"vw":4.379988},{"c":4.43,"h":4.54,"l":4.24,"n":28147,"o":4.42,"t":"2026-03-20T04:00:00Z","v":6488365,"vw":4.420339},{"c":4.67,"h":4.755,"l":4.43,"n":24606,"o":4.515,"t":"2026-03-23T04:00:00Z","v":3924841,"vw":4.637871},{"c":4.57,"h":4.68,"l":4.435,"n":25803,"o":4.62,"t":"2026-03-24T04:00:00Z","v":3464359,"vw":4.566889},{"c":4.73,"h":4.8299,"l":4.655,"n":18015,"o":4.73,"t":"2026-03-25T04:00:00Z","v":2884683,"vw":4.727437},{"c":4.57,"h":4.685,"l":4.515,"n":15447,"o":4.67,"t":"2026-03-26T04:00:00Z","v":2082689,"vw":4.589483},{"c":4.53,"h":4.59,"l":4.46,"n":15913,"o":4.52,"t":"2026-03-27T04:00:00Z","v":2096987,"vw":4.516474},{"c":4.19,"h":4.58,"l":4.15,"n":19832,"o":4.56,"t":"2026-03-30T04:00:00Z","v":3737457,"vw":4.277689},{"c":4.46,"h":4.5,"l":4.245,"n":23120,"o":4.28,"t":"2026-03-31T04:00:00Z","v":4468313,"vw":4.417547},{"c":4.54,"h":4.685,"l":4.49,"n":19630,"o":4.6,"t":"2026-04-01T04:00:00Z","v":3240164,"vw":4.590352},{"c":4.63,"h":4.68,"l":4.3,"n":17240,"o":4.3,"t":"2026-04-02T04:00:00Z","v":2460445,"vw":4.575365},{"c":4.94,"h":5.02,"l":4.62,"n":20383,"o":4.67,"t":"2026-04-06T04:00:00Z","v":4251126,"vw":4.850049},{"c":4.59,"h":4.89,"l":4.465,"n":22495,"o":4.89,"t":"2026-04-07T04:00:00Z","v":3400249,"vw":4.609803},{"c":4.88,"h":5.08,"l":4.73,"n":23640,"o":5,"t":"2026-04-08T04:00:00Z","v":4212303,"vw":4.868253},{"c":4.96,"h":5.08,"l":4.81,"n":17040,"o":4.9,"t":"2026-04-09T04:00:00Z","v":2709151,"vw":4.941626},{"c":4.82,"h":5.185,"l":4.78,"n":17910,"o":5,"t":"2026-04-10T04:00:00Z","v":3124615,"vw":4.934035},{"c":5.14,"h":5.23,"l":4.68,"n":19126,"o":4.79,"t":"2026-04-13T04:00:00Z","v":4127092,"vw":5.07482},{"c":4.99,"h":5.29,"l":4.965,"n":18583,"o":5.25,"t":"2026-04-14T04:00:00Z","v":3703106,"vw":5.065433},{"c":5.91,"h":5.94,"l":5.07,"n":48116,"o":5.08,"t":"2026-04-15T04:00:00Z","v":10862795,"vw":5.490167},{"c":5.88,"h":6.04,"l":5.6101,"n":31272,"o":5.99,"t":"2026-04-16T04:00:00Z","v":6115386,"vw":5.811454},{"c":6.22,"h":6.46,"l":6.03,"n":43159,"o":6.12,"t":"2026-04-17T04:00:00Z","v":10897915,"vw":6.256148},{"c":6.4,"h":6.48,"l":6.14,"n":29162,"o":6.17,"t":"2026-04-20T04:00:00Z","v":5180312,"vw":6.338412},{"c":6.15,"h":6.39,"l":5.99,"n":29647,"o":6.31,"t":"2026-04-21T04:00:00Z","v":5134454,"vw":6.17582},{"c":6.44,"h":6.52,"l":6.165,"n":25704,"o":6.3,"t":"2026-04-22T04:00:00Z","v":4028530,"vw":6.345676},{"c":5.73,"h":6.35,"l":5.65,"n":23834,"o":6.34,"t":"2026-04-23T04:00:00Z","v":4769699,"vw":5.920438},{"c":5.66,"h":5.85,"l":5.44,"n":18905,"o":5.82,"t":"2026-04-24T04:00:00Z","v":3704927,"vw":5.616152},{"c":5.92,"h":6.12,"l":5.56,"n":26241,"o":5.56,"t":"2026-04-27T04:00:00Z","v":4941165,"vw":5.925235},{"c":5.65,"h":5.86,"l":5.52,"n":24402,"o":5.7,"t":"2026-04-28T04:00:00Z","v":3996526,"vw":5.648021},{"c":5.58,"h":5.67,"l":5.39,"n":24653,"o":5.66,"t":"2026-04-29T04:00:00Z","v":4223332,"vw":5.541648},{"c":5.97,"h":6.05,"l":5.61,"n":28763,"o":5.61,"t":"2026-04-30T04:00:00Z","v":4731698,"vw":5.909141},{"c":6.05,"h":6.13,"l":5.715,"n":24206,"o":5.88,"t":"2026-05-01T04:00:00Z","v":4173325,"vw":5.98056},{"c":6.04,"h":6.2651,"l":5.875,"n":27337,"o":6.05,"t":"2026-05-04T04:00:00Z","v":4225830,"vw":6.040659},{"c":5.9,"h":6.14,"l":5.785,"n":23549,"o":6.12,"t":"2026-05-05T04:00:00Z","v":3824340,"vw":5.902428},{"c":6.4,"h":6.44,"l":5.8,"n":29793,"o":5.97,"t":"2026-05-06T04:00:00Z","v":5383621,"vw":6.232634},{"c":5.99,"h":6.525,"l":5.94,"n":29610,"o":6.47,"t":"2026-05-07T04:00:00Z","v":5321154,"vw":6.16171},{"c":6.09,"h":6.26,"l":5.95,"n":23442,"o":6.14,"t":"2026-05-08T04:00:00Z","v":3340174,"vw":6.083304},{"c":6.13,"h":6.2493,"l":5.81,"n":28042,"o":6.01,"t":"2026-05-11T04:00:00Z","v":3916082,"vw":6.092097},{"c":6.13,"h":6.15,"l":5.805,"n":22903,"o":6,"t":"2026-05-12T04:00:00Z","v":3056840,"vw":5.989787},{"c":5.95,"h":6.1,"l":5.83,"n":20720,"o":6.04,"t":"2026-05-13T04:00:00Z","v":3017803,"vw":5.958245},{"c":5.86,"h":5.955,"l":5.605,"n":20136,"o":5.9,"t":"2026-05-14T04:00:00Z","v":3345826,"vw":5.823897},{"c":5.46,"h":5.765,"l":5.43,"n":24549,"o":5.67,"t":"2026-05-15T04:00:00Z","v":4044786,"vw":5.521747},{"c":5.05,"h":5.51,"l":4.95,"n":33926,"o":5.51,"t":"2026-05-18T04:00:00Z","v":6225223,"vw":5.085614},{"c":4.85,"h":5.01,"l":4.665,"n":26655,"o":4.995,"t":"2026-05-19T04:00:00Z","v":5079770,"vw":4.805557},{"c":5.21,"h":5.27,"l":4.87,"n":25856,"o":5,"t":"2026-05-20T04:00:00Z","v":3833494,"vw":5.153076},{"c":5.32,"h":5.52,"l":5.16,"n":28425,"o":5.21,"t":"2026-05-21T04:00:00Z","v":4249605,"vw":5.35467},{"c":5.4,"h":5.47,"l":5.23,"n":23107,"o":5.3,"t":"2026-05-22T04:00:00Z","v":3388708,"vw":5.365755},{"c":5.81,"h":5.86,"l":5.52,"n":26940,"o":5.53,"t":"2026-05-26T04:00:00Z","v":4621616,"vw":5.753171},{"c":5.73,"h":5.835,"l":5.61,"n":22711,"o":5.72,"t":"2026-05-27T04:00:00Z","v":2529209,"vw":5.735944},{"c":5.96,"h":6.085,"l":5.61,"n":20951,"o":5.7,"t":"2026-05-28T04:00:00Z","v":3378624,"vw":5.920133},{"c":5.77,"h":5.95,"l":5.65,"n":16716,"o":5.93,"t":"2026-05-29T04:00:00Z","v":2842291,"vw":5.770073},{"c":6.13,"h":6.215,"l":5.5,"n":27939,"o":5.63,"t":"2026-06-01T04:00:00Z","v":5035430,"vw":6.031769},{"c":6.3,"h":6.38,"l":6.06,"n":29584,"o":6.15,"t":"2026-06-02T04:00:00Z","v":4234133,"vw":6.27187},{"c":5.8,"h":6.17,"l":5.785,"n":28682,"o":6.14,"t":"2026-06-03T04:00:00Z","v":4021281,"vw":5.918317},{"c":5.89,"h":5.96,"l":5.61,"n":19953,"o":5.72,"t":"2026-06-04T04:00:00Z","v":2787349,"vw":5.853253},{"c":5.13,"h":5.74,"l":5.12,"n":26367,"o":5.74,"t":"2026-06-05T04:00:00Z","v":4382660,"vw":5.320797},{"c":4.99,"h":5.32,"l":4.9346,"n":19696,"o":5.31,"t":"2026-06-08T04:00:00Z","v":3364961,"vw":5.059684},{"c":4.99,"h":5.32,"l":4.77,"n":28310,"o":5.21,"t":"2026-06-09T04:00:00Z","v":4632928,"vw":5.017228},{"c":4.84,"h":5.07,"l":4.765,"n":24629,"o":4.92,"t":"2026-06-10T04:00:00Z","v":4039740,"vw":4.863061},{"c":5.42,"h":5.43,"l":4.88,"n":25911,"o":4.89,"t":"2026-06-11T04:00:00Z","v":3590323,"vw":5.202172},{"c":5.4,"h":5.61,"l":5.3,"n":22574,"o":5.46,"t":"2026-06-12T04:00:00Z","v":3418395,"vw":5.447799},{"c":5.4,"h":5.765,"l":5.39,"n":16588,"o":5.65,"t":"2026-06-15T04:00:00Z","v":3121930,"vw":5.515557},{"c":5.19,"h":5.47,"l":5.17,"n":15597,"o":5.38,"t":"2026-06-16T04:00:00Z","v":2176266,"vw":5.248274},{"c":5.19,"h":5.4,"l":5.17,"n":18604,"o":5.19,"t":"2026-06-17T04:00:00Z","v":2668598,"vw":5.267183},{"c":5.31,"h":5.4,"l":5.165,"n":14687,"o":5.35,"t":"2026-06-18T04:00:00Z","v":2609576,"vw":5.268857},{"c":5.2,"h":5.35,"l":5.155,"n":15406,"o":5.255,"t":"2026-06-22T04:00:00Z","v":2053062,"vw":5.222975},{"c":4.91,"h":5.13,"l":4.875,"n":17607,"o":4.93,"t":"2026-06-23T04:00:00Z","v":3119141,"vw":4.964079},{"c":4.62,"h":4.89,"l":4.53,"n":20565,"o":4.83,"t":"2026-06-24T04:00:00Z","v":3660315,"vw":4.653074},{"c":4.6,"h":4.74,"l":4.45,"n":24158,"o":4.65,"t":"2026-06-25T04:00:00Z","v":2897706,"vw":4.60132},{"c":4.55,"h":4.65,"l":4.47,"n":15729,"o":4.5,"t":"2026-06-26T04:00:00Z","v":7250105,"vw":4.548738},{"c":4.57,"h":4.59,"l":4.28,"n":20001,"o":4.48,"t":"2026-06-29T04:00:00Z","v":3423502,"vw":4.435095},{"c":4.82,"h":4.985,"l":4.59,"n":22164,"o":4.6,"t":"2026-06-30T04:00:00Z","v":4106665,"vw":4.817893},{"c":4.82,"h":5.005,"l":4.765,"n":15996,"o":4.8,"t":"2026-07-01T04:00:00Z","v":2369670,"vw":4.88843},{"c":4.74,"h":5,"l":4.625,"n":15188,"o":4.92,"t":"2026-07-02T04:00:00Z","v":2208016,"vw":4.765887},{"c":4.72,"h":4.85,"l":4.7,"n":16674,"o":4.74,"t":"2026-07-06T04:00:00Z","v":1672931,"vw":4.760509},{"c":4.44,"h":4.69,"l":4.365,"n":18254,"o":4.63,"t":"2026-07-07T04:00:00Z","v":2663814,"vw":4.460516},{"c":4.67,"h":4.74,"l":4.28,"n":44147,"o":4.34,"t":"2026-07-08T04:00:00Z","v":8800871,"vw":4.545657},{"c":4.57,"h":4.72,"l":4.495,"n":15981,"o":4.69,"t":"2026-07-09T04:00:00Z","v":2492617,"vw":4.575109},{"c":4.62,"h":4.7,"l":4.5234,"n":14564,"o":4.565,"t":"2026-07-10T04:00:00Z","v":2216472,"vw":4.622963},{"c":4.3,"h":4.535,"l":4.26,"n":17820,"o":4.5,"t":"2026-07-13T04:00:00Z","v":3251926,"vw":4.332719},{"c":4.85,"h":4.92,"l":4.415,"n":25454,"o":4.45,"t":"2026-07-14T04:00:00Z","v":4214798,"vw":4.783237},{"c":4.75,"h":4.97,"l":4.63,"n":15160,"o":4.85,"t":"2026-07-15T04:00:00Z","v":2042385,"vw":4.761969},{"c":4.37,"h":4.65,"l":4.345,"n":14854,"o":4.65,"t":"2026-07-16T04:00:00Z","v":2323008,"vw":4.428002},{"c":4.26,"h":4.38,"l":4.16,"n":15866,"o":4.31,"t":"2026-07-17T04:00:00Z","v":3226216,"vw":4.255529},{"c":4.26,"h":4.365,"l":4.09,"n":21032,"o":4.26,"t":"2026-07-20T04:00:00Z","v":3460554,"vw":4.200052},{"c":4.455,"h":4.475,"l":4.3007,"n":12617,"o":4.37,"t":"2026-07-21T04:00:00Z","v":1662659,"vw":4.417563},{"c":4.48,"h":4.57,"l":4.405,"n":10762,"o":4.45,"t":"2026-07-22T04:00:00Z","v":1473475,"vw":4.483759},{"c":4.36,"h":4.5,"l":4.335,"n":16276,"o":4.38,"t":"2026-07-23T04:00:00Z","v":1880425,"vw":4.381803},{"c":4.14,"h":4.32,"l":4.12,"n":10656,"o":4.3,"t":"2026-07-24T04:00:00Z","v":1851823,"vw":4.192084},{"c":4.19,"h":4.31,"l":4.03,"n":12321,"o":4.17,"t":"2026-07-27T04:00:00Z","v":2285336,"vw":4.148882},{"c":4.03,"h":4.15,"l":3.875,"n":18748,"o":4.14,"t":"2026-07-28T04:00:00Z","v":3077103,"vw":3.984813},{"c":3.86,"h":4.089,"l":3.82,"n":17794,"o":4,"t":"2026-07-29T04:00:00Z","v":2923622,"vw":3.902883},{"c":4.3,"h":4.34,"l":3.9317,"n":21275,"o":3.94,"t":"2026-07-30T04:00:00Z","v":3447694,"vw":4.217941},{"c":4.255,"h":4.43,"l":4.16,"n":22401,"o":4.3,"t":"2026-07-31T04:00:00Z","v":3373015,"vw":4.263718},{"c":4.46,"h":4.49,"l":4.1678,"n":17730,"o":4.25,"t":"2026-08-03T04:00:00Z","v":2244650,"vw":4.383909},{"c":5.19,"h":5.39,"l":4.575,"n":73421,"o":4.66,"t":"2026-08-04T04:00:00Z","v":12837672,"vw":5.073049},{"c":5.02,"h":5.32,"l":4.995,"n":25935,"o":5.19,"t":"2026-08-05T04:00:00Z","v":3949296,"vw":5.079361},{"c":5.06,"h":5.27,"l":4.88,"n":26101,"o":4.94,"t":"2026-08-06T04:00:00Z","v":3426636,"vw":5.11312},{"c":5.36,"h":5.48,"l":5.25,"n":28834,"o":5.33,"t":"2026-08-07T04:00:00Z","v":4633598,"vw":5.365785},{"c":5.45,"h":5.635,"l":5.36,"n":37845,"o":5.47,"t":"2026-08-10T04:00:00Z","v":5350952,"vw":5.47314},{"c":5.36,"h":5.57,"l":5.255,"n":32826,"o":5.47,"t":"2026-08-11T04:00:00Z","v":5130056,"vw":5.372719},{"c":5.22,"h":5.46,"l":5.205,"n":28347,"o":5.42,"t":"2026-08-12T04:00:00Z","v":3852290,"vw":5.296557},{"c":5.12,"h":5.39,"l":5.1,"n":19006,"o":5.2,"t":"2026-08-13T04:00:00Z","v":2667730,"vw":5.197752},{"c":5.11,"h":5.305,"l":5.05,"n":22245,"o":5.06,"t":"2026-08-14T04:00:00Z","v":2486302,"vw":5.160822},{"c":4.81,"h":5.09,"l":4.77,"n":18394,"o":5.07,"t":"2026-08-17T04:00:00Z","v":2675433,"vw":4.871223},{"c":4.53,"h":4.78,"l":4.475,"n":23856,"o":4.66,"t":"2026-08-18T04:00:00Z","v":4259217,"vw":4.569553},{"c":4.46,"h":4.64,"l":4.41,"n":15855,"o":4.6,"t":"2026-08-19T04:00:00Z","v":2630020,"vw":4.496118},{"c":4.29,"h":4.47,"l":4.18,"n":18534,"o":4.45,"t":"2026-08-20T04:00:00Z","v":3425313,"vw":4.254246},{"c":4.64,"h":4.66,"l":4.39,"n":19204,"o":4.43,"t":"2026-08-21T04:00:00Z","v":3844882,"vw":4.572844},{"c":4.25,"h":4.59,"l":4.24,"n":20688,"o":4.535,"t":"2026-08-24T04:00:00Z","v":3378628,"vw":4.314905},{"c":4.47,"h":4.56,"l":4.23,"n":20956,"o":4.285,"t":"2026-08-25T04:00:00Z","v":3712630,"vw":4.444418},{"c":4.33,"h":4.63,"l":4.285,"n":17830,"o":4.45,"t":"2026-08-26T04:00:00Z","v":2834165,"vw":4.399508},{"c":4.37,"h":4.46,"l":4.32,"n":11050,"o":4.36,"t":"2026-08-27T04:00:00Z","v":1975432,"vw":4.404503},{"c":4.13,"h":4.435,"l":4.12,"n":15429,"o":4.37,"t":"2026-08-28T04:00:00Z","v":2909598,"vw":4.196951},{"c":4.19,"h":4.2099,"l":4.13,"n":12944,"o":4.13,"t":"2026-08-31T04:00:00Z","v":2391407,"vw":4.169968},{"c":4,"h":4.125,"l":3.971,"n":17413,"o":4.04,"t":"2026-09-01T04:00:00Z","v":2521560,"vw":4.022547},{"c":4.14,"h":4.1799,"l":3.99,"n":14713,"o":4.035,"t":"2026-09-02T04:00:00Z","v":2113526,"vw":4.112859},{"c":4.1,"h":4.22,"l":4.0644,"n":14928,"o":4.19,"t":"2026-09-03T04:00:00Z","v":2128857,"vw":4.122389},{"c":4.13,"h":4.285,"l":4.085,"n":11794,"o":4.17,"t":"2026-09-04T04:00:00Z","v":1707244,"vw":4.150024},{"c":4.12,"h":4.329,"l":4.1,"n":16711,"o":4.13,"t":"2026-09-08T04:00:00Z","v":2851507,"vw":4.221535},{"c":4.04,"h":4.21,"l":4.01,"n":13620,"o":4.11,"t":"2026-09-09T04:00:00Z","v":2495638,"vw":4.064629},{"c":3.81,"h":4.03,"l":3.8,"n":21307,"o":4,"t":"2026-09-10T04:00:00Z","v":3462584,"vw":3.901005},{"c":3.805,"h":3.9075,"l":3.8,"n":14030,"o":3.88,"t":"2026-09-11T04:00:00Z","v":2397632,"vw":3.834283},{"c":3.63,"h":3.75,"l":3.63,"n":16532,"o":3.75,"t":"2026-09-14T04:00:00Z","v":2328438,"vw":3.683039},{"c":3.56,"h":3.67,"l":3.51,"n":15237,"o":3.62,"t":"2026-09-15T04:00:00Z","v":2503788,"vw":3.551359},{"c":3.5,"h":3.63,"l":3.405,"n":16271,"o":3.6,"t":"2026-09-16T04:00:00Z","v":2914278,"vw":3.514114},{"c":3.65,"h":3.705,"l":3.59,"n":11902,"o":3.65,"t":"2026-09-17T04:00:00Z","v":1799636,"vw":3.657191},{"c":3.58,"h":3.73,"l":3.5301,"n":15104,"o":3.71,"t":"2026-09-18T04:00:00Z","v":2748372,"vw":3.590126},{"c":3.72,"h":3.81,"l":3.645,"n":14896,"o":3.72,"t":"2026-09-21T04:00:00Z","v":2521866,"vw":3.719761},{"c":3.73,"h":3.775,"l":3.6501,"n":11131,"o":3.76,"t":"2026-09-22T04:00:00Z","v":1973715,"vw":3.714703},{"c":3.51,"h":3.71,"l":3.51,"n":11794,"o":3.71,"t":"2026-09-23T04:00:00Z","v":2035048,"vw":3.573449},{"c":3.54,"h":3.575,"l":3.45,"n":11656,"o":3.51,"t":"2026-09-24T04:00:00Z","v":2125734,"vw":3.515178},{"c":3.54,"h":3.635,"l":3.49,"n":10694,"o":3.56,"t":"2026-09-25T04:00:00Z","v":1580629,"vw":3.554958},{"c":3.47,"h":3.535,"l":3.41,"n":14806,"o":3.525,"t":"2026-09-28T04:00:00Z","v":2824520,"vw":3.477598},{"c":3.49,"h":3.53,"l":3.43,"n":11901,"o":3.5,"t":"2026-09-29T04:00:00Z","v":2062921,"vw":3.476741},{"c":3.6,"h":3.69,"l":3.54,"n":14739,"o":3.56,"t":"2026-09-30T04:00:00Z","v":2747363,"vw":3.618098},{"c":3.43,"h":3.6,"l":3.42,"n":14151,"o":3.6,"t":"2026-10-01T04:00:00Z","v":2581823,"vw":3.477414},{"c":3.47,"h":3.54,"l":3.43,"n":10870,"o":3.53,"t":"2026-10-02T04:00:00Z","v":2000605,"vw":3.481515},{"c":3.46,"h":3.515,"l":3.4,"n":11572,"o":3.48,"t":"2026-10-05T04:00:00Z","v":2201938,"vw":3.459859},{"c":3.52,"h":3.55,"l":3.45,"n":10880,"o":3.5,"t":"2026-10-06T04:00:00Z","v":2081067,"vw":3.511328},{"c":3.45,"h":3.52,"l":3.38,"n":9490,"o":3.43,"t":"2026-10-07T04:00:00Z","v":2067650,"vw":3.447008},{"c":3.41,"h":3.45,"l":3.33,"n":12352,"o":3.41,"t":"2026-10-08T04:00:00Z","v":2832255,"vw":3.393422},{"c":3.37,"h":3.46,"l":3.35,"n":9818,"o":3.45,"t":"2026-10-09T04:00:00Z","v":1698963,"vw":3.384425},{"c":3.28,"h":3.455,"l":3.25,"n":15575,"o":3.36,"t":"2026-10-12T04:00:00Z","v":3410948,"vw":3.336525},{"c":3.34,"h":3.5475,"l":3.215,"n":19288,"o":3.5,"t":"2026-10-13T04:00:00Z","v":4829325,"vw":3.338778},{"c":3.14,"h":3.32,"l":3.08,"n":18588,"o":3.27,"t":"2026-10-14T04:00:00Z","v":4827092,"vw":3.162463},{"c":3.26,"h":3.28,"l":3.03,"n":16264,"o":3.1,"t":"2026-10-15T04:00:00Z","v":4317053,"vw":3.164159}],"volatilityBars":[{"c":3.48,"h":3.48,"l":3.425,"n":11,"o":3.425,"t":"2026-10-08T08:00:00Z","v":1398,"vw":3.438186},{"c":3.45,"h":3.45,"l":3.45,"n":34,"o":3.45,"t":"2026-10-08T11:00:00Z","v":540,"vw":3.45},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-08T11:30:00Z","v":499,"vw":3.42},{"c":3.41,"h":3.41,"l":3.41,"n":21,"o":3.41,"t":"2026-10-08T12:00:00Z","v":297,"vw":3.41},{"c":3.4185,"h":3.42,"l":3.41,"n":4,"o":3.42,"t":"2026-10-08T12:30:00Z","v":2588,"vw":3.414394},{"c":3.4198,"h":3.4198,"l":3.4198,"n":2,"o":3.4198,"t":"2026-10-08T12:45:00Z","v":1025,"vw":3.4198},{"c":3.41,"h":3.42,"l":3.41,"n":2,"o":3.42,"t":"2026-10-08T13:00:00Z","v":800,"vw":3.41625},{"c":3.425,"h":3.425,"l":3.41,"n":37,"o":3.41,"t":"2026-10-08T13:15:00Z","v":2621,"vw":3.419743},{"c":3.43,"h":3.445,"l":3.395,"n":446,"o":3.41,"t":"2026-10-08T13:30:00Z","v":166201,"vw":3.418663},{"c":3.4115,"h":3.435,"l":3.41,"n":417,"o":3.4295,"t":"2026-10-08T13:45:00Z","v":86688,"vw":3.426343},{"c":3.425,"h":3.43,"l":3.405,"n":402,"o":3.41,"t":"2026-10-08T14:00:00Z","v":66945,"vw":3.414259},{"c":3.43,"h":3.45,"l":3.42,"n":525,"o":3.425,"t":"2026-10-08T14:15:00Z","v":187543,"vw":3.433106},{"c":3.43,"h":3.44,"l":3.425,"n":276,"o":3.43,"t":"2026-10-08T14:30:00Z","v":75515,"vw":3.430703},{"c":3.425,"h":3.435,"l":3.41,"n":363,"o":3.435,"t":"2026-10-08T14:45:00Z","v":82914,"vw":3.421014},{"c":3.405,"h":3.4297,"l":3.4,"n":246,"o":3.425,"t":"2026-10-08T15:00:00Z","v":33734,"vw":3.41424},{"c":3.405,"h":3.415,"l":3.4,"n":242,"o":3.4,"t":"2026-10-08T15:15:00Z","v":45170,"vw":3.407621},{"c":3.4,"h":3.41,"l":3.4,"n":224,"o":3.405,"t":"2026-10-08T15:30:00Z","v":48255,"vw":3.403685},{"c":3.385,"h":3.41,"l":3.38,"n":342,"o":3.4,"t":"2026-10-08T15:45:00Z","v":103836,"vw":3.39813},{"c":3.372,"h":3.39,"l":3.37,"n":454,"o":3.385,"t":"2026-10-08T16:00:00Z","v":149461,"vw":3.377294},{"c":3.37,"h":3.42,"l":3.36,"n":662,"o":3.375,"t":"2026-10-08T16:15:00Z","v":297820,"vw":3.385296},{"c":3.36,"h":3.37,"l":3.33,"n":518,"o":3.365,"t":"2026-10-08T16:30:00Z","v":117385,"vw":3.353899},{"c":3.38,"h":3.38,"l":3.345,"n":475,"o":3.365,"t":"2026-10-08T16:45:00Z","v":105929,"vw":3.35478},{"c":3.375,"h":3.3799,"l":3.35,"n":461,"o":3.375,"t":"2026-10-08T17:00:00Z","v":59517,"vw":3.363743},{"c":3.355,"h":3.38,"l":3.35,"n":500,"o":3.3785,"t":"2026-10-08T17:15:00Z","v":76288,"vw":3.357512},{"c":3.3698,"h":3.37,"l":3.35,"n":371,"o":3.355,"t":"2026-10-08T17:30:00Z","v":49608,"vw":3.359026},{"c":3.355,"h":3.365,"l":3.35,"n":316,"o":3.365,"t":"2026-10-08T17:45:00Z","v":29774,"vw":3.359123},{"c":3.355,"h":3.37,"l":3.35,"n":354,"o":3.35,"t":"2026-10-08T18:00:00Z","v":46015,"vw":3.35986},{"c":3.375,"h":3.38,"l":3.3513,"n":464,"o":3.355,"t":"2026-10-08T18:15:00Z","v":67193,"vw":3.367681},{"c":3.3798,"h":3.38,"l":3.36,"n":469,"o":3.375,"t":"2026-10-08T18:30:00Z","v":66033,"vw":3.371205},{"c":3.365,"h":3.38,"l":3.36,"n":257,"o":3.375,"t":"2026-10-08T18:45:00Z","v":48798,"vw":3.370096},{"c":3.365,"h":3.37,"l":3.36,"n":294,"o":3.365,"t":"2026-10-08T19:00:00Z","v":49609,"vw":3.364727},{"c":3.385,"h":3.39,"l":3.3612,"n":637,"o":3.3695,"t":"2026-10-08T19:15:00Z","v":98694,"vw":3.377054},{"c":3.395,"h":3.4,"l":3.38,"n":809,"o":3.38,"t":"2026-10-08T19:30:00Z","v":116140,"vw":3.389908},{"c":3.41,"h":3.41,"l":3.39,"n":1439,"o":3.395,"t":"2026-10-08T19:45:00Z","v":251511,"vw":3.403067},{"c":3.4,"h":3.41,"l":3.4,"n":19,"o":3.41,"t":"2026-10-08T20:00:00Z","v":244017,"vw":3.409879},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-08T20:15:00Z","v":100,"vw":3.45},{"c":3.4496,"h":3.4496,"l":3.3908,"n":3,"o":3.3908,"t":"2026-10-08T20:45:00Z","v":210,"vw":3.4202},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-08T22:30:00Z","v":100,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-08T23:00:00Z","v":250,"vw":3.43},{"c":3.3344,"h":3.3344,"l":3.3344,"n":1,"o":3.3344,"t":"2026-10-08T23:15:00Z","v":1000,"vw":3.3344},{"c":3.42,"h":3.42,"l":3.37,"n":5,"o":3.37,"t":"2026-10-08T23:30:00Z","v":1118,"vw":3.37455},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-10-09T11:00:00Z","v":1148,"vw":3.45},{"c":3.4573,"h":3.4573,"l":3.4573,"n":1,"o":3.4573,"t":"2026-10-09T11:30:00Z","v":100,"vw":3.4573},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-09T11:45:00Z","v":2300,"vw":3.43},{"c":3.4554,"h":3.4554,"l":3.4554,"n":1,"o":3.4554,"t":"2026-10-09T12:00:00Z","v":120,"vw":3.4554},{"c":3.4576,"h":3.4576,"l":3.4576,"n":1,"o":3.4576,"t":"2026-10-09T12:45:00Z","v":290,"vw":3.4576},{"c":3.4775,"h":3.48,"l":3.46,"n":6,"o":3.46,"t":"2026-10-09T13:15:00Z","v":933,"vw":3.464688},{"c":3.376,"h":3.46,"l":3.37,"n":483,"o":3.45,"t":"2026-10-09T13:30:00Z","v":147268,"vw":3.418459},{"c":3.375,"h":3.3788,"l":3.35,"n":281,"o":3.375,"t":"2026-10-09T13:45:00Z","v":49532,"vw":3.3674},{"c":3.3795,"h":3.385,"l":3.36,"n":359,"o":3.37,"t":"2026-10-09T14:00:00Z","v":50996,"vw":3.372482},{"c":3.415,"h":3.42,"l":3.375,"n":428,"o":3.375,"t":"2026-10-09T14:15:00Z","v":56500,"vw":3.395904},{"c":3.415,"h":3.42,"l":3.4012,"n":413,"o":3.42,"t":"2026-10-09T14:30:00Z","v":67067,"vw":3.410285},{"c":3.42,"h":3.43,"l":3.41,"n":347,"o":3.42,"t":"2026-10-09T14:45:00Z","v":41146,"vw":3.419859},{"c":3.41,"h":3.43,"l":3.4,"n":306,"o":3.42,"t":"2026-10-09T15:00:00Z","v":55500,"vw":3.417812},{"c":3.405,"h":3.41,"l":3.4,"n":217,"o":3.405,"t":"2026-10-09T15:15:00Z","v":16684,"vw":3.406144},{"c":3.395,"h":3.41,"l":3.395,"n":331,"o":3.405,"t":"2026-10-09T15:30:00Z","v":31913,"vw":3.403281},{"c":3.39,"h":3.4,"l":3.39,"n":354,"o":3.4,"t":"2026-10-09T15:45:00Z","v":43715,"vw":3.393746},{"c":3.385,"h":3.39,"l":3.38,"n":223,"o":3.385,"t":"2026-10-09T16:00:00Z","v":14312,"vw":3.384951},{"c":3.39,"h":3.39,"l":3.375,"n":313,"o":3.385,"t":"2026-10-09T16:15:00Z","v":64517,"vw":3.38217},{"c":3.375,"h":3.39,"l":3.37,"n":243,"o":3.3824,"t":"2026-10-09T16:30:00Z","v":43493,"vw":3.377958},{"c":3.38,"h":3.38,"l":3.37,"n":245,"o":3.3792,"t":"2026-10-09T16:45:00Z","v":16297,"vw":3.376326},{"c":3.365,"h":3.38,"l":3.365,"n":422,"o":3.375,"t":"2026-10-09T17:00:00Z","v":43423,"vw":3.371603},{"c":3.37,"h":3.37,"l":3.36,"n":247,"o":3.365,"t":"2026-10-09T17:15:00Z","v":28619,"vw":3.36362},{"c":3.36,"h":3.37,"l":3.36,"n":383,"o":3.36,"t":"2026-10-09T17:30:00Z","v":109196,"vw":3.363202},{"c":3.39,"h":3.39,"l":3.35,"n":490,"o":3.36,"t":"2026-10-09T17:45:00Z","v":83532,"vw":3.36827},{"c":3.3801,"h":3.39,"l":3.3745,"n":399,"o":3.385,"t":"2026-10-09T18:00:00Z","v":87510,"vw":3.380835},{"c":3.375,"h":3.39,"l":3.37,"n":303,"o":3.385,"t":"2026-10-09T18:15:00Z","v":34116,"vw":3.381355},{"c":3.365,"h":3.38,"l":3.3601,"n":332,"o":3.375,"t":"2026-10-09T18:30:00Z","v":60329,"vw":3.371431},{"c":3.39,"h":3.39,"l":3.365,"n":420,"o":3.37,"t":"2026-10-09T18:45:00Z","v":116902,"vw":3.38181},{"c":3.39,"h":3.39,"l":3.385,"n":249,"o":3.39,"t":"2026-10-09T19:00:00Z","v":21309,"vw":3.387572},{"c":3.385,"h":3.39,"l":3.38,"n":255,"o":3.385,"t":"2026-10-09T19:15:00Z","v":35833,"vw":3.387494},{"c":3.375,"h":3.39,"l":3.37,"n":505,"o":3.385,"t":"2026-10-09T19:30:00Z","v":76487,"vw":3.378961},{"c":3.365,"h":3.38,"l":3.36,"n":1110,"o":3.38,"t":"2026-10-09T19:45:00Z","v":140033,"vw":3.371497},{"c":3.41,"h":3.41,"l":3.37,"n":20,"o":3.37,"t":"2026-10-09T20:00:00Z","v":151853,"vw":3.370029},{"c":3.3577,"h":3.3595,"l":3.3527,"n":6,"o":3.3595,"t":"2026-10-09T20:15:00Z","v":2598,"vw":3.356338},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-09T21:00:00Z","v":100,"vw":3.4},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-09T21:45:00Z","v":100,"vw":3.35},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-09T23:45:00Z","v":100,"vw":3.4},{"c":3.3767,"h":3.3767,"l":3.3757,"n":3,"o":3.3757,"t":"2026-10-12T08:00:00Z","v":439,"vw":3.37595},{"c":3.37,"h":3.37,"l":3.37,"n":3,"o":3.37,"t":"2026-10-12T10:15:00Z","v":3000,"vw":3.37},{"c":3.39,"h":3.4,"l":3.36,"n":21,"o":3.36,"t":"2026-10-12T11:00:00Z","v":16776,"vw":3.394867},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-12T11:15:00Z","v":1474,"vw":3.38},{"c":3.3869,"h":3.3869,"l":3.3869,"n":1,"o":3.3869,"t":"2026-10-12T11:30:00Z","v":1720,"vw":3.3869},{"c":3.3739,"h":3.3739,"l":3.37,"n":3,"o":3.37,"t":"2026-10-12T11:45:00Z","v":215,"vw":3.37195},{"c":3.39,"h":3.39,"l":3.38,"n":2,"o":3.38,"t":"2026-10-12T12:00:00Z","v":217,"vw":3.385392},{"c":3.39,"h":3.39,"l":3.38,"n":9,"o":3.39,"t":"2026-10-12T12:15:00Z","v":8745,"vw":3.389837},{"c":3.38,"h":3.3854,"l":3.37,"n":5,"o":3.37,"t":"2026-10-12T12:30:00Z","v":5094,"vw":3.37354},{"c":3.37,"h":3.3799,"l":3.37,"n":14,"o":3.37,"t":"2026-10-12T13:15:00Z","v":12105,"vw":3.376634},{"c":3.39,"h":3.396,"l":3.31,"n":967,"o":3.36,"t":"2026-10-12T13:30:00Z","v":244871,"vw":3.360705},{"c":3.42,"h":3.455,"l":3.385,"n":827,"o":3.39,"t":"2026-10-12T13:45:00Z","v":200622,"vw":3.432961},{"c":3.415,"h":3.43,"l":3.385,"n":452,"o":3.42,"t":"2026-10-12T14:00:00Z","v":89318,"vw":3.407549},{"c":3.375,"h":3.4101,"l":3.375,"n":439,"o":3.4101,"t":"2026-10-12T14:15:00Z","v":51062,"vw":3.392527},{"c":3.335,"h":3.38,"l":3.335,"n":627,"o":3.3786,"t":"2026-10-12T14:30:00Z","v":91417,"vw":3.357055},{"c":3.345,"h":3.3499,"l":3.33,"n":332,"o":3.33,"t":"2026-10-12T14:45:00Z","v":32459,"vw":3.336965},{"c":3.335,"h":3.35,"l":3.33,"n":416,"o":3.34,"t":"2026-10-12T15:00:00Z","v":66413,"vw":3.338752},{"c":3.335,"h":3.345,"l":3.33,"n":394,"o":3.335,"t":"2026-10-12T15:15:00Z","v":49461,"vw":3.337301},{"c":3.315,"h":3.34,"l":3.315,"n":416,"o":3.335,"t":"2026-10-12T15:30:00Z","v":58095,"vw":3.327848},{"c":3.305,"h":3.325,"l":3.3,"n":398,"o":3.315,"t":"2026-10-12T15:45:00Z","v":57396,"vw":3.313496},{"c":3.3,"h":3.31,"l":3.29,"n":354,"o":3.305,"t":"2026-10-12T16:00:00Z","v":73290,"vw":3.302037},{"c":3.27,"h":3.295,"l":3.27,"n":387,"o":3.295,"t":"2026-10-12T16:15:00Z","v":50868,"vw":3.278999},{"c":3.275,"h":3.28,"l":3.27,"n":239,"o":3.275,"t":"2026-10-12T16:30:00Z","v":31114,"vw":3.27518},{"c":3.275,"h":3.285,"l":3.25,"n":612,"o":3.275,"t":"2026-10-12T16:45:00Z","v":144823,"vw":3.26878},{"c":3.335,"h":3.34,"l":3.275,"n":1092,"o":3.275,"t":"2026-10-12T17:00:00Z","v":408560,"vw":3.316293},{"c":3.305,"h":3.3388,"l":3.305,"n":490,"o":3.335,"t":"2026-10-12T17:15:00Z","v":65065,"vw":3.322082},{"c":3.305,"h":3.315,"l":3.3,"n":441,"o":3.305,"t":"2026-10-12T17:30:00Z","v":149177,"vw":3.306279},{"c":3.33,"h":3.34,"l":3.3001,"n":598,"o":3.305,"t":"2026-10-12T17:45:00Z","v":156807,"vw":3.321144},{"c":3.325,"h":3.3399,"l":3.32,"n":246,"o":3.3399,"t":"2026-10-12T18:00:00Z","v":29583,"vw":3.328461},{"c":3.385,"h":3.4,"l":3.32,"n":1263,"o":3.32,"t":"2026-10-12T18:15:00Z","v":397949,"vw":3.370009},{"c":3.365,"h":3.399,"l":3.3627,"n":565,"o":3.39,"t":"2026-10-12T18:30:00Z","v":125829,"vw":3.384457},{"c":3.335,"h":3.37,"l":3.335,"n":461,"o":3.365,"t":"2026-10-12T18:45:00Z","v":67298,"vw":3.353012},{"c":3.34,"h":3.35,"l":3.33,"n":320,"o":3.335,"t":"2026-10-12T19:00:00Z","v":54168,"vw":3.340557},{"c":3.34,"h":3.3488,"l":3.33,"n":496,"o":3.34,"t":"2026-10-12T19:15:00Z","v":84987,"vw":3.340124},{"c":3.325,"h":3.34,"l":3.32,"n":651,"o":3.335,"t":"2026-10-12T19:30:00Z","v":59086,"vw":3.331845},{"c":3.29,"h":3.325,"l":3.28,"n":1877,"o":3.3226,"t":"2026-10-12T19:45:00Z","v":227508,"vw":3.302127},{"c":3.39,"h":3.39,"l":3.28,"n":20,"o":3.28,"t":"2026-10-12T20:00:00Z","v":287010,"vw":3.281021},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-12T20:15:00Z","v":100,"vw":3.33},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-12T21:00:00Z","v":500,"vw":3.33},{"c":3.3264,"h":3.3264,"l":3.3264,"n":1,"o":3.3264,"t":"2026-10-12T21:15:00Z","v":1000,"vw":3.3264},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-12T22:15:00Z","v":403,"vw":3.28},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-10-12T22:30:00Z","v":400,"vw":3.31},{"c":3.3538,"h":3.3538,"l":3.3538,"n":1,"o":3.3538,"t":"2026-10-12T22:45:00Z","v":200,"vw":3.3538},{"c":3.32,"h":3.3578,"l":3.32,"n":5,"o":3.3578,"t":"2026-10-12T23:30:00Z","v":696,"vw":3.325447},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-12T23:45:00Z","v":100,"vw":3.36},{"c":3.36,"h":3.36,"l":3.33,"n":5,"o":3.33,"t":"2026-10-13T08:00:00Z","v":342,"vw":3.340601},{"c":3.275,"h":3.275,"l":3.275,"n":1,"o":3.275,"t":"2026-10-13T08:45:00Z","v":221,"vw":3.275},{"c":3.31,"h":3.31,"l":3.305,"n":3,"o":3.305,"t":"2026-10-13T11:00:00Z","v":2005,"vw":3.308504},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-13T11:15:00Z","v":200,"vw":3.32},{"c":3.35,"h":3.35,"l":3.31,"n":35,"o":3.3199,"t":"2026-10-13T11:30:00Z","v":27074,"vw":3.320596},{"c":3.35,"h":3.36,"l":3.35,"n":8,"o":3.36,"t":"2026-10-13T11:45:00Z","v":12178,"vw":3.359099},{"c":3.4493,"h":3.45,"l":3.347,"n":55,"o":3.35,"t":"2026-10-13T12:00:00Z","v":17383,"vw":3.404386},{"c":3.49,"h":3.55,"l":3.4,"n":61,"o":3.44,"t":"2026-10-13T12:15:00Z","v":20108,"vw":3.47785},{"c":3.49,"h":3.49,"l":3.4007,"n":19,"o":3.4007,"t":"2026-10-13T12:30:00Z","v":3322,"vw":3.442892},{"c":3.4,"h":3.4794,"l":3.4,"n":22,"o":3.4794,"t":"2026-10-13T12:45:00Z","v":5176,"vw":3.412197},{"c":3.42,"h":3.4607,"l":3.42,"n":11,"o":3.4607,"t":"2026-10-13T13:00:00Z","v":1769,"vw":3.45361},{"c":3.5,"h":3.53,"l":3.4,"n":100,"o":3.41,"t":"2026-10-13T13:15:00Z","v":19243,"vw":3.45762},{"c":3.446,"h":3.5475,"l":3.413,"n":1643,"o":3.5,"t":"2026-10-13T13:30:00Z","v":568707,"vw":3.47981},{"c":3.3,"h":3.4696,"l":3.29,"n":859,"o":3.45,"t":"2026-10-13T13:45:00Z","v":231042,"vw":3.370091},{"c":3.265,"h":3.31,"l":3.26,"n":681,"o":3.3,"t":"2026-10-13T14:00:00Z","v":125831,"vw":3.286947},{"c":3.24,"h":3.27,"l":3.24,"n":589,"o":3.2699,"t":"2026-10-13T14:15:00Z","v":116063,"vw":3.255958},{"c":3.225,"h":3.2485,"l":3.215,"n":541,"o":3.245,"t":"2026-10-13T14:30:00Z","v":124007,"vw":3.228723},{"c":3.255,"h":3.26,"l":3.22,"n":569,"o":3.225,"t":"2026-10-13T14:45:00Z","v":99843,"vw":3.242588},{"c":3.275,"h":3.28,"l":3.255,"n":475,"o":3.26,"t":"2026-10-13T15:00:00Z","v":106784,"vw":3.269958},{"c":3.265,"h":3.275,"l":3.25,"n":575,"o":3.275,"t":"2026-10-13T15:15:00Z","v":117789,"vw":3.264838},{"c":3.285,"h":3.29,"l":3.26,"n":591,"o":3.26,"t":"2026-10-13T15:30:00Z","v":137725,"vw":3.272866},{"c":3.31,"h":3.31,"l":3.28,"n":459,"o":3.288,"t":"2026-10-13T15:45:00Z","v":85641,"vw":3.292253},{"c":3.315,"h":3.32,"l":3.3,"n":703,"o":3.305,"t":"2026-10-13T16:00:00Z","v":180008,"vw":3.310197},{"c":3.315,"h":3.32,"l":3.31,"n":362,"o":3.315,"t":"2026-10-13T16:15:00Z","v":42777,"vw":3.317052},{"c":3.325,"h":3.33,"l":3.3019,"n":669,"o":3.3101,"t":"2026-10-13T16:30:00Z","v":138559,"vw":3.315917},{"c":3.355,"h":3.365,"l":3.325,"n":494,"o":3.33,"t":"2026-10-13T16:45:00Z","v":102406,"vw":3.342401},{"c":3.29,"h":3.355,"l":3.2831,"n":1023,"o":3.355,"t":"2026-10-13T17:00:00Z","v":268111,"vw":3.314997},{"c":3.3199,"h":3.3199,"l":3.285,"n":589,"o":3.285,"t":"2026-10-13T17:15:00Z","v":110572,"vw":3.29836},{"c":3.3,"h":3.33,"l":3.3,"n":629,"o":3.315,"t":"2026-10-13T17:30:00Z","v":118410,"vw":3.318663},{"c":3.275,"h":3.305,"l":3.27,"n":474,"o":3.305,"t":"2026-10-13T17:45:00Z","v":73637,"vw":3.286492},{"c":3.3,"h":3.31,"l":3.27,"n":583,"o":3.275,"t":"2026-10-13T18:00:00Z","v":85634,"vw":3.293509},{"c":3.29,"h":3.31,"l":3.29,"n":581,"o":3.305,"t":"2026-10-13T18:15:00Z","v":130064,"vw":3.299785},{"c":3.3,"h":3.3,"l":3.29,"n":411,"o":3.295,"t":"2026-10-13T18:30:00Z","v":54262,"vw":3.297169},{"c":3.315,"h":3.32,"l":3.295,"n":629,"o":3.3,"t":"2026-10-13T18:45:00Z","v":136249,"vw":3.31087},{"c":3.335,"h":3.345,"l":3.3101,"n":722,"o":3.315,"t":"2026-10-13T19:00:00Z","v":158977,"vw":3.32945},{"c":3.355,"h":3.36,"l":3.33,"n":981,"o":3.34,"t":"2026-10-13T19:15:00Z","v":274746,"vw":3.346796},{"c":3.38,"h":3.39,"l":3.355,"n":793,"o":3.355,"t":"2026-10-13T19:30:00Z","v":165004,"vw":3.376759},{"c":3.35,"h":3.3899,"l":3.34,"n":2115,"o":3.385,"t":"2026-10-13T19:45:00Z","v":557777,"vw":3.356149},{"c":3.37,"h":3.37,"l":3.34,"n":23,"o":3.34,"t":"2026-10-13T20:00:00Z","v":350940,"vw":3.340051},{"c":3.42,"h":3.42,"l":3.37,"n":6,"o":3.4145,"t":"2026-10-13T20:15:00Z","v":10900,"vw":3.411927},{"c":3.4195,"h":3.4195,"l":3.37,"n":22,"o":3.37,"t":"2026-10-13T20:30:00Z","v":11719,"vw":3.382711},{"c":3.3862,"h":3.388,"l":3.38,"n":12,"o":3.38,"t":"2026-10-13T20:45:00Z","v":11502,"vw":3.383431},{"c":3.38,"h":3.4138,"l":3.38,"n":4,"o":3.41,"t":"2026-10-13T21:00:00Z","v":1840,"vw":3.385422},{"c":3.4196,"h":3.4196,"l":3.4185,"n":2,"o":3.4185,"t":"2026-10-13T21:15:00Z","v":272,"vw":3.419196},{"c":3.4,"h":3.4,"l":3.4,"n":5,"o":3.4,"t":"2026-10-13T21:30:00Z","v":8117,"vw":3.4},{"c":3.42,"h":3.42,"l":3.41,"n":5,"o":3.41,"t":"2026-10-13T21:45:00Z","v":675,"vw":3.413077},{"c":3.401,"h":3.401,"l":3.401,"n":1,"o":3.401,"t":"2026-10-13T22:00:00Z","v":200,"vw":3.401},{"c":3.4007,"h":3.42,"l":3.4,"n":6,"o":3.4,"t":"2026-10-13T22:15:00Z","v":6040,"vw":3.403646},{"c":3.404,"h":3.404,"l":3.4,"n":8,"o":3.4,"t":"2026-10-13T22:30:00Z","v":4000,"vw":3.402275},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-13T23:30:00Z","v":406,"vw":3.4},{"c":3.4,"h":3.41,"l":3.4,"n":9,"o":3.41,"t":"2026-10-14T08:00:00Z","v":734,"vw":3.40393},{"c":3.43,"h":3.43,"l":3.42,"n":3,"o":3.42,"t":"2026-10-14T09:45:00Z","v":2000,"vw":3.422646},{"c":3.35,"h":3.3768,"l":3.35,"n":9,"o":3.3768,"t":"2026-10-14T11:00:00Z","v":5325,"vw":3.371483},{"c":3.4,"h":3.4,"l":3.35,"n":3,"o":3.35,"t":"2026-10-14T11:15:00Z","v":300,"vw":3.3699},{"c":3.37,"h":3.37,"l":3.3577,"n":2,"o":3.3577,"t":"2026-10-14T11:30:00Z","v":1070,"vw":3.359999},{"c":3.365,"h":3.365,"l":3.365,"n":4,"o":3.365,"t":"2026-10-14T12:00:00Z","v":184,"vw":3.365},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-14T12:15:00Z","v":168,"vw":3.4},{"c":3.3772,"h":3.3772,"l":3.3,"n":9,"o":3.34,"t":"2026-10-14T12:30:00Z","v":17986,"vw":3.349857},{"c":3.31,"h":3.36,"l":3.251,"n":11,"o":3.3,"t":"2026-10-14T13:00:00Z","v":2283,"vw":3.284132},{"c":3.28,"h":3.28,"l":3.26,"n":19,"o":3.27,"t":"2026-10-14T13:15:00Z","v":12231,"vw":3.279039},{"c":3.2915,"h":3.32,"l":3.245,"n":1099,"o":3.27,"t":"2026-10-14T13:30:00Z","v":324196,"vw":3.280274},{"c":3.26,"h":3.31,"l":3.26,"n":443,"o":3.294,"t":"2026-10-14T13:45:00Z","v":69769,"vw":3.291952},{"c":3.215,"h":3.26,"l":3.21,"n":780,"o":3.26,"t":"2026-10-14T14:00:00Z","v":160427,"vw":3.233498},{"c":3.185,"h":3.22,"l":3.17,"n":863,"o":3.215,"t":"2026-10-14T14:15:00Z","v":259232,"vw":3.190467},{"c":3.215,"h":3.215,"l":3.185,"n":616,"o":3.1888,"t":"2026-10-14T14:30:00Z","v":119141,"vw":3.198021},{"c":3.215,"h":3.2288,"l":3.2012,"n":424,"o":3.21,"t":"2026-10-14T14:45:00Z","v":62083,"vw":3.214229},{"c":3.1785,"h":3.215,"l":3.17,"n":479,"o":3.215,"t":"2026-10-14T15:00:00Z","v":134031,"vw":3.191887},{"c":3.175,"h":3.19,"l":3.17,"n":477,"o":3.175,"t":"2026-10-14T15:15:00Z","v":142779,"vw":3.176159},{"c":3.165,"h":3.18,"l":3.15,"n":545,"o":3.18,"t":"2026-10-14T15:30:00Z","v":123297,"vw":3.165523},{"c":3.155,"h":3.175,"l":3.155,"n":465,"o":3.165,"t":"2026-10-14T15:45:00Z","v":73940,"vw":3.166648},{"c":3.115,"h":3.16,"l":3.11,"n":530,"o":3.155,"t":"2026-10-14T16:00:00Z","v":124836,"vw":3.139527},{"c":3.135,"h":3.135,"l":3.08,"n":924,"o":3.11,"t":"2026-10-14T16:15:00Z","v":241390,"vw":3.105246},{"c":3.135,"h":3.15,"l":3.13,"n":452,"o":3.135,"t":"2026-10-14T16:30:00Z","v":72611,"vw":3.138636},{"c":3.155,"h":3.16,"l":3.13,"n":454,"o":3.135,"t":"2026-10-14T16:45:00Z","v":110229,"vw":3.148301},{"c":3.155,"h":3.175,"l":3.15,"n":403,"o":3.155,"t":"2026-10-14T17:00:00Z","v":65167,"vw":3.162956},{"c":3.1551,"h":3.16,"l":3.14,"n":523,"o":3.15,"t":"2026-10-14T17:15:00Z","v":100072,"vw":3.150329},{"c":3.145,"h":3.16,"l":3.1313,"n":1351,"o":3.15,"t":"2026-10-14T17:30:00Z","v":302143,"vw":3.14597},{"c":3.115,"h":3.15,"l":3.11,"n":600,"o":3.145,"t":"2026-10-14T17:45:00Z","v":114580,"vw":3.136172},{"c":3.165,"h":3.18,"l":3.115,"n":824,"o":3.115,"t":"2026-10-14T18:00:00Z","v":235455,"vw":3.144559},{"c":3.16,"h":3.17,"l":3.135,"n":578,"o":3.165,"t":"2026-10-14T18:15:00Z","v":139404,"vw":3.150529},{"c":3.135,"h":3.16,"l":3.13,"n":620,"o":3.155,"t":"2026-10-14T18:30:00Z","v":146035,"vw":3.140104},{"c":3.15,"h":3.15,"l":3.12,"n":507,"o":3.135,"t":"2026-10-14T18:45:00Z","v":116942,"vw":3.134317},{"c":3.155,"h":3.16,"l":3.14,"n":562,"o":3.145,"t":"2026-10-14T19:00:00Z","v":233615,"vw":3.143182},{"c":3.145,"h":3.18,"l":3.14,"n":552,"o":3.155,"t":"2026-10-14T19:15:00Z","v":143735,"vw":3.161053},{"c":3.1,"h":3.16,"l":3.1,"n":928,"o":3.145,"t":"2026-10-14T19:30:00Z","v":173265,"vw":3.137964},{"c":3.15,"h":3.15,"l":3.0901,"n":2258,"o":3.11,"t":"2026-10-14T19:45:00Z","v":518469,"vw":3.121064},{"c":3.15,"h":3.15,"l":3.14,"n":21,"o":3.145,"t":"2026-10-14T20:00:00Z","v":407830,"vw":3.140063},{"c":3.19,"h":3.23,"l":3.19,"n":6,"o":3.23,"t":"2026-10-14T20:15:00Z","v":17940,"vw":3.226096},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-14T20:30:00Z","v":1005,"vw":3.12},{"c":3.18,"h":3.18,"l":3.18,"n":3,"o":3.18,"t":"2026-10-14T21:15:00Z","v":262,"vw":3.18},{"c":3.19,"h":3.19,"l":3.155,"n":2,"o":3.155,"t":"2026-10-14T21:30:00Z","v":1000,"vw":3.169},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-14T22:00:00Z","v":100,"vw":3.18},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-14T22:15:00Z","v":100,"vw":3.18},{"c":3.145,"h":3.145,"l":3.145,"n":12,"o":3.145,"t":"2026-10-14T22:30:00Z","v":278,"vw":3.145},{"c":3.134,"h":3.14,"l":3.134,"n":2,"o":3.14,"t":"2026-10-14T22:45:00Z","v":400,"vw":3.137},{"c":3.17,"h":3.17,"l":3.11,"n":5,"o":3.13,"t":"2026-10-14T23:00:00Z","v":2650,"vw":3.131887},{"c":3.17,"h":3.2,"l":3.17,"n":7,"o":3.17,"t":"2026-10-14T23:15:00Z","v":746,"vw":3.18153},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-14T23:30:00Z","v":1000,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-14T23:45:00Z","v":478,"vw":3.17},{"c":3.14,"h":3.15,"l":3.11,"n":6,"o":3.15,"t":"2026-10-15T08:00:00Z","v":1895,"vw":3.133784},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-15T08:45:00Z","v":184,"vw":3.1},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-15T09:15:00Z","v":500,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-15T10:45:00Z","v":2526,"vw":3.15},{"c":3.17,"h":3.1879,"l":3.145,"n":8,"o":3.1879,"t":"2026-10-15T11:00:00Z","v":2269,"vw":3.163285},{"c":3.1692,"h":3.1692,"l":3.1692,"n":1,"o":3.1692,"t":"2026-10-15T11:15:00Z","v":312,"vw":3.1692},{"c":3.1523,"h":3.16,"l":3.15,"n":8,"o":3.16,"t":"2026-10-15T11:30:00Z","v":3400,"vw":3.154298},{"c":3.1585,"h":3.1591,"l":3.1585,"n":6,"o":3.1591,"t":"2026-10-15T11:45:00Z","v":1418,"vw":3.158833},{"c":3.1591,"h":3.1591,"l":3.1591,"n":1,"o":3.1591,"t":"2026-10-15T12:00:00Z","v":790,"vw":3.1591},{"c":3.159,"h":3.1598,"l":3.15,"n":8,"o":3.159,"t":"2026-10-15T12:15:00Z","v":2965,"vw":3.156189},{"c":3.12,"h":3.15,"l":3.12,"n":4,"o":3.15,"t":"2026-10-15T12:30:00Z","v":638,"vw":3.125},{"c":3.114,"h":3.114,"l":3.114,"n":1,"o":3.114,"t":"2026-10-15T12:45:00Z","v":456,"vw":3.114},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-10-15T13:00:00Z","v":2502,"vw":3.11},{"c":3.08,"h":3.13,"l":3.08,"n":28,"o":3.11,"t":"2026-10-15T13:15:00Z","v":4130,"vw":3.11045},{"c":3.085,"h":3.14,"l":3.05,"n":1670,"o":3.1,"t":"2026-10-15T13:30:00Z","v":548881,"vw":3.087198},{"c":3.0415,"h":3.095,"l":3.03,"n":682,"o":3.08,"t":"2026-10-15T13:45:00Z","v":249345,"vw":3.058045},{"c":3.095,"h":3.105,"l":3.04,"n":761,"o":3.0442,"t":"2026-10-15T14:00:00Z","v":204803,"vw":3.08286},{"c":3.105,"h":3.11,"l":3.08,"n":650,"o":3.09,"t":"2026-10-15T14:15:00Z","v":117106,"vw":3.093127},{"c":3.13,"h":3.14,"l":3.09,"n":782,"o":3.105,"t":"2026-10-15T14:30:00Z","v":135732,"vw":3.117133},{"c":3.1476,"h":3.15,"l":3.12,"n":576,"o":3.125,"t":"2026-10-15T14:45:00Z","v":90288,"vw":3.132493},{"c":3.175,"h":3.175,"l":3.135,"n":578,"o":3.145,"t":"2026-10-15T15:00:00Z","v":130262,"vw":3.161091},{"c":3.14,"h":3.19,"l":3.135,"n":511,"o":3.18,"t":"2026-10-15T15:15:00Z","v":115851,"vw":3.168437},{"c":3.1301,"h":3.145,"l":3.13,"n":332,"o":3.14,"t":"2026-10-15T15:30:00Z","v":45433,"vw":3.138823},{"c":3.115,"h":3.13,"l":3.105,"n":642,"o":3.13,"t":"2026-10-15T15:45:00Z","v":177798,"vw":3.120462},{"c":3.08,"h":3.11,"l":3.0701,"n":479,"o":3.11,"t":"2026-10-15T16:00:00Z","v":89829,"vw":3.089387},{"c":3.0798,"h":3.09,"l":3.07,"n":389,"o":3.08,"t":"2026-10-15T16:15:00Z","v":85638,"vw":3.078912},{"c":3.085,"h":3.095,"l":3.07,"n":542,"o":3.075,"t":"2026-10-15T16:30:00Z","v":137457,"vw":3.087135},{"c":3.08,"h":3.09,"l":3.07,"n":189,"o":3.09,"t":"2026-10-15T16:45:00Z","v":30586,"vw":3.0779},{"c":3.145,"h":3.15,"l":3.14,"n":25,"o":3.15,"t":"2026-10-15T18:00:00Z","v":6330,"vw":3.149243},{"c":3.1498,"h":3.15,"l":3.135,"n":314,"o":3.15,"t":"2026-10-15T18:15:00Z","v":86901,"vw":3.142658},{"c":3.175,"h":3.19,"l":3.14,"n":655,"o":3.14,"t":"2026-10-15T18:30:00Z","v":222553,"vw":3.170805},{"c":3.18,"h":3.185,"l":3.17,"n":588,"o":3.18,"t":"2026-10-15T18:45:00Z","v":134174,"vw":3.177732},{"c":3.21,"h":3.21,"l":3.18,"n":795,"o":3.18,"t":"2026-10-15T19:00:00Z","v":167987,"vw":3.193654},{"c":3.235,"h":3.25,"l":3.2,"n":828,"o":3.21,"t":"2026-10-15T19:15:00Z","v":163693,"vw":3.228959},{"c":3.255,"h":3.27,"l":3.23,"n":999,"o":3.2399,"t":"2026-10-15T19:30:00Z","v":173949,"vw":3.253985},{"c":3.27,"h":3.28,"l":3.2416,"n":2965,"o":3.255,"t":"2026-10-15T19:45:00Z","v":655151,"vw":3.263627},{"c":3.26,"h":3.2601,"l":3.26,"n":18,"o":3.26,"t":"2026-10-15T20:00:00Z","v":466269,"vw":3.26},{"c":3.2698,"h":3.2698,"l":3.2685,"n":3,"o":3.2685,"t":"2026-10-15T20:15:00Z","v":2001,"vw":3.26915},{"c":3.27,"h":3.27,"l":3.26,"n":5,"o":3.26,"t":"2026-10-15T20:30:00Z","v":42679,"vw":3.264625}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05489222877991369,"strike":5.951077712200863,"iv":7.787981393627251,"gamma":0.13269824935954747,"theta":-0.11810001694933883,"vega":0.0002956776451423248,"rho":0.000007310842931630222,"breakevenPct":83.66880553458031},{"delta":0.15,"premium":0.09155931262041486,"strike":5.2467793786124455,"iv":7.266174842399854,"gamma":0.20924013706778316,"theta":-0.1457047487822048,"vega":0.0003940639314678352,"rho":0.000010969366941471765,"breakevenPct":63.25194774412416},{"delta":0.2,"premium":0.11073087846333407,"strike":4.64307837951112,"iv":6.822412887843642,"gamma":0.1469579830850969,"theta":-0.16506910788926915,"vega":0.00047335339655429865,"rho":0.000014530308796428484,"breakevenPct":45.37642990747566},{"delta":0.25,"premium":0.6430955967422259,"strike":11.741274623229678,"iv":40.21711013770368,"gamma":-5.880528561819421,"theta":-0.9774959849796738,"vega":0.0005447648394488892,"rho":0.000004978288261502217,"breakevenPct":278.72691804195415},{"delta":0.3,"premium":1.1754603150211178,"strike":18.839470866948236,"iv":73.61180738756372,"gamma":-11.908015106723939,"theta":-1.7899228620700787,"vega":0.0006161762823434798,"rho":-0.000004573732273424052,"breakevenPct":512.0774061764328},{"delta":0.35,"premium":1.7078250333000098,"strike":25.937667110666794,"iv":107.00650463742375,"gamma":-17.935501651628456,"theta":-2.6023497391604833,"vega":0.0006875877252380705,"rho":-0.00001412575280835032,"breakevenPct":745.4278943109113},{"delta":0.4,"premium":2.240189751578902,"strike":33.035863354385356,"iv":140.4012018872838,"gamma":-23.962988196532983,"theta":-3.414776616250889,"vega":0.0007589991681326611,"rho":-0.000023677773343276597,"breakevenPct":978.77838244539},{"delta":0.45,"premium":2.772554469857794,"strike":40.13405959810392,"iv":173.79589913714383,"gamma":-29.9904747414375,"theta":-4.227203493341293,"vega":0.0008304106110272518,"rho":-0.00003322979387820286,"breakevenPct":1212.1288705798686},{"delta":0.5,"premium":3.3049191881366857,"strike":47.23225584182247,"iv":207.19059638700386,"gamma":-36.017961286342015,"theta":-5.039630370431698,"vega":0.0009018220539218423,"rho":-0.00004278181441312912,"breakevenPct":1445.479358714347},{"delta":0.55,"premium":3.8372839064155784,"strike":54.33045208554104,"iv":240.58529363686395,"gamma":-42.04544783124654,"theta":-5.8520572475221035,"vega":0.000973233496816433,"rho":-0.00005233383494805541,"breakevenPct":1678.8298468488258},{"delta":0.6,"premium":4.36964862469447,"strike":61.42864832925959,"iv":273.97999088672395,"gamma":-48.07293437615105,"theta":-6.664484124612507,"vega":0.0010446449397110236,"rho":-0.00006188585548298166,"breakevenPct":1912.180334983304},{"delta":0.65,"premium":4.902013342973362,"strike":68.52684457297815,"iv":307.374688136584,"gamma":-54.10042092105557,"theta":-7.476911001702912,"vega":0.0011160563826056141,"rho":-0.00007143787601790794,"breakevenPct":2145.530823117783},{"delta":0.7,"premium":5.434378061252254,"strike":75.6250408166967,"iv":340.76938538644396,"gamma":-60.12790746596008,"theta":-8.289337878793315,"vega":0.0011874678255002046,"rho":-0.00008098989655283419,"breakevenPct":2378.881311252261},{"delta":0.75,"premium":5.966742779531145,"strike":82.72323706041526,"iv":374.16408263630404,"gamma":-66.1553940108646,"theta":-9.10176475588372,"vega":0.0012588792683947952,"rho":-0.00009054191708776047,"breakevenPct":2612.2317993867396},{"delta":0.8,"premium":6.499107497810039,"strike":89.82143330413383,"iv":407.55877988616413,"gamma":-72.18288055576913,"theta":-9.914191632974127,"vega":0.001330290711289386,"rho":-0.00010009393762268676,"breakevenPct":2845.582287521219},{"delta":0.85,"premium":7.031472216088931,"strike":96.9196295478524,"iv":440.95347713602416,"gamma":-78.21036710067365,"theta":-10.726618510064531,"vega":0.0014017021541839767,"rho":-0.00010964595815761304,"breakevenPct":3078.9327756556972},{"delta":0.9,"premium":7.563836934367823,"strike":104.01782579157096,"iv":474.34817438588425,"gamma":-84.23785364557818,"theta":-11.539045387154937,"vega":0.0014731135970785674,"rho":-0.0001191979786925393,"breakevenPct":3312.283263790176}],"put":[{"delta":0.1,"premium":0.1,"strike":2.1216636790876384,"iv":7.548421498927308,"gamma":0.14075103279795878,"theta":-0.110243787408432,"vega":0.0002919439195249143,"rho":-0.000010604189107173848,"breakevenPct":38.175422657870385},{"delta":0.15,"premium":0.1,"strike":2.44959120490108,"iv":6.331254455502294,"gamma":0.21983370019774995,"theta":-0.12587877216535592,"vega":0.00039208152333844714,"rho":-0.000015678649902785533,"breakevenPct":28.14705795409542},{"delta":0.2,"premium":0.0628605366489515,"strike":2.871394633510485,"iv":3.274818443069799,"gamma":0.621649976703689,"theta":-0.07576507563526418,"vega":0.0004715445384130576,"rho":-0.000019181001418877607,"breakevenPct":14.112107129616705},{"delta":0.25,"premium":0.06833582482998331,"strike":3.036671649659967,"iv":2.279691768333885,"gamma":0.7673483817083852,"theta":-0.0582925454672856,"vega":0.0005015246305307009,"rho":-0.00002371891769138208,"breakevenPct":9.225204133639648},{"delta":0.3,"premium":0.09427225286066139,"strike":3.0885445057213228,"iv":2.277509528260678,"gamma":0.7825803138950863,"theta":-0.059300993131046725,"vega":0.0005125496383082759,"rho":-0.000028804469099888265,"breakevenPct":8.432041196921665},{"delta":0.35,"premium":0.12020868089133947,"strike":3.1404173617826787,"iv":2.275327288187471,"gamma":0.7978122460817875,"theta":-0.06030944079480786,"vega":0.0005235746460858508,"rho":-0.00003389002050839445,"breakevenPct":7.63887826020368},{"delta":0.4,"premium":0.1461451089220176,"strike":3.192290217844035,"iv":2.273145048114264,"gamma":0.8130441782684887,"theta":-0.06131788845856898,"vega":0.0005345996538634257,"rho":-0.000038975571916900644,"breakevenPct":6.845715323485695},{"delta":0.45,"premium":0.17208153695269568,"strike":3.2441630739053915,"iv":2.270962808041057,"gamma":0.8282761104551899,"theta":-0.062326336122330114,"vega":0.0005456246616410005,"rho":-0.000044061123325406836,"breakevenPct":6.052552386767712},{"delta":0.5,"premium":0.19801796498337376,"strike":3.2960359299667474,"iv":2.26878056796785,"gamma":0.843508042641891,"theta":-0.06333478378609124,"vega":0.0005566496694185755,"rho":-0.00004914667473391302,"breakevenPct":5.259389450049727},{"delta":0.55,"premium":0.22395439301405184,"strike":3.347908786028104,"iv":2.266598327894643,"gamma":0.8587399748285922,"theta":-0.06434323144985236,"vega":0.0005676746771961504,"rho":-0.000054232226142419215,"breakevenPct":4.466226513331742},{"delta":0.6,"premium":0.24989082104472993,"strike":3.3997816420894598,"iv":2.264416087821436,"gamma":0.8739719070152934,"theta":-0.0653516791136135,"vega":0.0005786996849737252,"rho":-0.000059317777550925394,"breakevenPct":3.6730635766137585},{"delta":0.65,"premium":0.275827249075408,"strike":3.451654498150816,"iv":2.262233847748229,"gamma":0.8892038392019945,"theta":-0.06636012677737463,"vega":0.0005897246927513001,"rho":-0.0000644033289594316,"breakevenPct":2.879900639895774},{"delta":0.7,"premium":0.31646507154791165,"strike":3.5164650715479118,"iv":2.3211078841402535,"gamma":0.8869198303834005,"theta":-0.06835278846693761,"vega":0.00059584183240573,"rho":-0.00006987414268798593,"breakevenPct":2.1406727828746126},{"delta":0.75,"premium":0.5585984766642623,"strike":3.7585984766642624,"iv":3.216812062673401,"gamma":0.6445643948451701,"theta":-0.08383497180425566,"vega":0.0005346923089605827,"rho":-0.00008062531645014158,"breakevenPct":2.1406727828746126},{"delta":0.8,"premium":0.8116034932795307,"strike":4.0110509459805055,"iv":4.152522764047031,"gamma":0.3999689315633651,"theta":-0.10024936592498498,"vega":0.0004735059881619815,"rho":-0.00009166671546623941,"breakevenPct":2.1575702537928168},{"delta":0.85,"premium":2.256480577166067,"strike":5.431480577166067,"iv":7.86586635337846,"gamma":0.17666980512272806,"theta":-0.1582143711233893,"vega":0.00039374349199097666,"rho":-0.00013441513413551835,"breakevenPct":2.9051987767584158},{"delta":0.9,"premium":2.9107015390336275,"strike":6.060701539033627,"iv":8,"gamma":0.12952064576148126,"theta":-0.12142038909044978,"vega":0.0002962087327667166,"rho":-0.00015474798849182588,"breakevenPct":3.6697247706422047}]},"raw":{"call":[{"delta":0.1,"premium":0.05489222877991369,"strike":5.951077712200863,"iv":7.787981393627251,"gamma":0.13269824935954747,"theta":-0.11810001694933883,"vega":0.0002956776451423248,"rho":0.000007310842931630222,"breakevenPct":83.66880553458031},{"delta":0.15,"premium":0.09155931262041486,"strike":5.2467793786124455,"iv":7.266174842399854,"gamma":0.20924013706778316,"theta":-0.1457047487822048,"vega":0.0003940639314678352,"rho":0.000010969366941471765,"breakevenPct":63.25194774412416},{"delta":0.2,"premium":0.11073087846333407,"strike":4.64307837951112,"iv":6.822412887843642,"gamma":0.1469579830850969,"theta":-0.16506910788926915,"vega":0.00047335339655429865,"rho":0.000014530308796428484,"breakevenPct":45.37642990747566},{"delta":0.25,"premium":0.6430955967422259,"strike":11.741274623229678,"iv":40.21711013770368,"gamma":-5.880528561819421,"theta":-0.9774959849796738,"vega":0.0005447648394488892,"rho":0.000004978288261502217,"breakevenPct":278.72691804195415},{"delta":0.3,"premium":1.1754603150211178,"strike":18.839470866948236,"iv":73.61180738756372,"gamma":-11.908015106723939,"theta":-1.7899228620700787,"vega":0.0006161762823434798,"rho":-0.000004573732273424052,"breakevenPct":512.0774061764328},{"delta":0.35,"premium":1.7078250333000098,"strike":25.937667110666794,"iv":107.00650463742375,"gamma":-17.935501651628456,"theta":-2.6023497391604833,"vega":0.0006875877252380705,"rho":-0.00001412575280835032,"breakevenPct":745.4278943109113},{"delta":0.4,"premium":2.240189751578902,"strike":33.035863354385356,"iv":140.4012018872838,"gamma":-23.962988196532983,"theta":-3.414776616250889,"vega":0.0007589991681326611,"rho":-0.000023677773343276597,"breakevenPct":978.77838244539},{"delta":0.45,"premium":2.772554469857794,"strike":40.13405959810392,"iv":173.79589913714383,"gamma":-29.9904747414375,"theta":-4.227203493341293,"vega":0.0008304106110272518,"rho":-0.00003322979387820286,"breakevenPct":1212.1288705798686},{"delta":0.5,"premium":3.3049191881366857,"strike":47.23225584182247,"iv":207.19059638700386,"gamma":-36.017961286342015,"theta":-5.039630370431698,"vega":0.0009018220539218423,"rho":-0.00004278181441312912,"breakevenPct":1445.479358714347},{"delta":0.55,"premium":3.8372839064155784,"strike":54.33045208554104,"iv":240.58529363686395,"gamma":-42.04544783124654,"theta":-5.8520572475221035,"vega":0.000973233496816433,"rho":-0.00005233383494805541,"breakevenPct":1678.8298468488258},{"delta":0.6,"premium":4.36964862469447,"strike":61.42864832925959,"iv":273.97999088672395,"gamma":-48.07293437615105,"theta":-6.664484124612507,"vega":0.0010446449397110236,"rho":-0.00006188585548298166,"breakevenPct":1912.180334983304},{"delta":0.65,"premium":4.902013342973362,"strike":68.52684457297815,"iv":307.374688136584,"gamma":-54.10042092105557,"theta":-7.476911001702912,"vega":0.0011160563826056141,"rho":-0.00007143787601790794,"breakevenPct":2145.530823117783},{"delta":0.7,"premium":5.434378061252254,"strike":75.6250408166967,"iv":340.76938538644396,"gamma":-60.12790746596008,"theta":-8.289337878793315,"vega":0.0011874678255002046,"rho":-0.00008098989655283419,"breakevenPct":2378.881311252261},{"delta":0.75,"premium":5.966742779531145,"strike":82.72323706041526,"iv":374.16408263630404,"gamma":-66.1553940108646,"theta":-9.10176475588372,"vega":0.0012588792683947952,"rho":-0.00009054191708776047,"breakevenPct":2612.2317993867396},{"delta":0.8,"premium":6.499107497810039,"strike":89.82143330413383,"iv":407.55877988616413,"gamma":-72.18288055576913,"theta":-9.914191632974127,"vega":0.001330290711289386,"rho":-0.00010009393762268676,"breakevenPct":2845.582287521219},{"delta":0.85,"premium":7.031472216088931,"strike":96.9196295478524,"iv":440.95347713602416,"gamma":-78.21036710067365,"theta":-10.726618510064531,"vega":0.0014017021541839767,"rho":-0.00010964595815761304,"breakevenPct":3078.9327756556972},{"delta":0.9,"premium":7.563836934367823,"strike":104.01782579157096,"iv":474.34817438588425,"gamma":-84.23785364557818,"theta":-11.539045387154937,"vega":0.0014731135970785674,"rho":-0.0001191979786925393,"breakevenPct":3312.283263790176}],"put":[{"delta":0.1,"premium":0.1,"strike":2.1216636790876384,"iv":7.548421498927308,"gamma":0.14075103279795878,"theta":-0.110243787408432,"vega":0.0002919439195249143,"rho":-0.000010604189107173848,"breakevenPct":38.175422657870385},{"delta":0.15,"premium":0.1,"strike":2.44959120490108,"iv":6.331254455502294,"gamma":0.21983370019774995,"theta":-0.12587877216535592,"vega":0.00039208152333844714,"rho":-0.000015678649902785533,"breakevenPct":28.14705795409542},{"delta":0.2,"premium":0.0628605366489515,"strike":2.871394633510485,"iv":3.274818443069799,"gamma":0.621649976703689,"theta":-0.07576507563526418,"vega":0.0004715445384130576,"rho":-0.000019181001418877607,"breakevenPct":14.112107129616705},{"delta":0.25,"premium":0.06833582482998331,"strike":3.036671649659967,"iv":2.279691768333885,"gamma":0.7673483817083852,"theta":-0.0582925454672856,"vega":0.0005015246305307009,"rho":-0.00002371891769138208,"breakevenPct":9.225204133639648},{"delta":0.3,"premium":0.09427225286066139,"strike":3.0885445057213228,"iv":2.277509528260678,"gamma":0.7825803138950863,"theta":-0.059300993131046725,"vega":0.0005125496383082759,"rho":-0.000028804469099888265,"breakevenPct":8.432041196921665},{"delta":0.35,"premium":0.12020868089133947,"strike":3.1404173617826787,"iv":2.275327288187471,"gamma":0.7978122460817875,"theta":-0.06030944079480786,"vega":0.0005235746460858508,"rho":-0.00003389002050839445,"breakevenPct":7.63887826020368},{"delta":0.4,"premium":0.1461451089220176,"strike":3.192290217844035,"iv":2.273145048114264,"gamma":0.8130441782684887,"theta":-0.06131788845856898,"vega":0.0005345996538634257,"rho":-0.000038975571916900644,"breakevenPct":6.845715323485695},{"delta":0.45,"premium":0.17208153695269568,"strike":3.2441630739053915,"iv":2.270962808041057,"gamma":0.8282761104551899,"theta":-0.062326336122330114,"vega":0.0005456246616410005,"rho":-0.000044061123325406836,"breakevenPct":6.052552386767712},{"delta":0.5,"premium":0.19801796498337376,"strike":3.2960359299667474,"iv":2.26878056796785,"gamma":0.843508042641891,"theta":-0.06333478378609124,"vega":0.0005566496694185755,"rho":-0.00004914667473391302,"breakevenPct":5.259389450049727},{"delta":0.55,"premium":0.22395439301405184,"strike":3.347908786028104,"iv":2.266598327894643,"gamma":0.8587399748285922,"theta":-0.06434323144985236,"vega":0.0005676746771961504,"rho":-0.000054232226142419215,"breakevenPct":4.466226513331742},{"delta":0.6,"premium":0.24989082104472993,"strike":3.3997816420894598,"iv":2.264416087821436,"gamma":0.8739719070152934,"theta":-0.0653516791136135,"vega":0.0005786996849737252,"rho":-0.000059317777550925394,"breakevenPct":3.6730635766137585},{"delta":0.65,"premium":0.275827249075408,"strike":3.451654498150816,"iv":2.262233847748229,"gamma":0.8892038392019945,"theta":-0.06636012677737463,"vega":0.0005897246927513001,"rho":-0.0000644033289594316,"breakevenPct":2.879900639895774},{"delta":0.7,"premium":0.31646507154791165,"strike":3.5164650715479118,"iv":2.3211078841402535,"gamma":0.8869198303834005,"theta":-0.06835278846693761,"vega":0.00059584183240573,"rho":-0.00006987414268798593,"breakevenPct":2.1406727828746126},{"delta":0.75,"premium":0.5585984766642623,"strike":3.7585984766642624,"iv":3.216812062673401,"gamma":0.6445643948451701,"theta":-0.08383497180425566,"vega":0.0005346923089605827,"rho":-0.00008062531645014158,"breakevenPct":2.1406727828746126},{"delta":0.8,"premium":0.8116034932795307,"strike":4.0110509459805055,"iv":4.152522764047031,"gamma":0.3999689315633651,"theta":-0.10024936592498498,"vega":0.0004735059881619815,"rho":-0.00009166671546623941,"breakevenPct":2.1575702537928168},{"delta":0.85,"premium":2.256480577166067,"strike":5.431480577166067,"iv":7.86586635337846,"gamma":0.17666980512272806,"theta":-0.1582143711233893,"vega":0.00039374349199097666,"rho":-0.00013441513413551835,"breakevenPct":2.9051987767584158},{"delta":0.9,"premium":2.9107015390336275,"strike":6.060701539033627,"iv":8,"gamma":0.12952064576148126,"theta":-0.12142038909044978,"vega":0.0002962087327667166,"rho":-0.00015474798849182588,"breakevenPct":3.6697247706422047}]}},"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"}}