{"symbol":"PRME","url":"https://intraalpha.com/companies/PRME","capturedAt":"2026-10-15T20:33:25.290Z","state":"ready","quote":{"symbol":"PRME","last_price":3.64,"prev_close":3.13,"regular_close":3.61,"change":0.51,"change_pct":16.2939,"regular_change":0.48,"regular_change_pct":15.3355,"extended_change":0.03,"extended_change_pct":0.831,"bid":3.58,"ask":3.64,"bid_size":600,"ask_size":900,"volume":5435172,"vwap":3.420166,"open":3.12,"high":3.65,"low":3.06,"close":3.61,"trade_count":19730,"last_trade_at":"2026-10-15T20:32:14.326139529Z","last_quote_at":"2026-10-15T20:30:34.320513285Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:21.295988605-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"PRME","fetched_at":"2026-10-15T20:33:24.007935+00:00","name":"Prime Medicine, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Prime Medicine, Inc. is a pioneering biotechnology company specializing in genetic medicine through its proprietary Prime Editing technology, which enables precise DNA modifications. The firm has curated a diverse pipeline targeting severe diseases, including genetic disorders and various cancers, addressing substantial unmet medical needs within the healthcare system. With a strong intellectual property foundation and a commitment to developing innovative therapeutic solutions, Prime Medicine is strategically positioned for notable growth and has the potential to significantly change therapeutic approaches in the biopharmaceutical industry.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":567710000,"ebitda":-189122000,"pe_ratio":null,"peg_ratio":null,"book_value":0.225,"dividend_per_share":null,"dividend_yield":null,"eps":-1.07,"revenue_ttm":4073000,"gross_profit_ttm":-142128000,"profit_margin":0,"operating_margin_ttm":-37.51,"return_on_assets_ttm":-0.465,"return_on_equity_ttm":-3.733,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.035,"analyst_target_price":7.11,"analyst_number":1,"beta":2.377,"fifty_two_week_high":6.3,"fifty_two_week_low":2.67,"fifty_day_ma":3.308,"two_hundred_day_ma":3.478,"shares_outstanding":181377000,"forward_pe":null,"price_to_sales":139.38,"price_to_book":0.283,"ev_to_revenue":152.92,"ev_to_ebitda":-3.103},"bars":[{"c":3.92,"h":3.92,"l":3.91,"n":16,"o":3.91,"t":"2026-10-08T08:00:00Z","v":355,"vw":3.915},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-08T08:10:00Z","v":126,"vw":3.91},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-08T08:25:00Z","v":1000,"vw":3.91},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-08T09:05:00Z","v":300,"vw":3.88},{"c":3.7548,"h":3.7548,"l":3.7548,"n":1,"o":3.7548,"t":"2026-10-08T09:40:00Z","v":240,"vw":3.7548},{"c":3.81,"h":3.81,"l":3.75,"n":2,"o":3.75,"t":"2026-10-08T10:20:00Z","v":1200,"vw":3.78},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-08T10:40:00Z","v":100,"vw":3.81},{"c":3.87,"h":3.87,"l":3.87,"n":17,"o":3.87,"t":"2026-10-08T10:55:00Z","v":1241,"vw":3.87},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-08T11:00:00Z","v":1000,"vw":3.85},{"c":3.832,"h":3.8454,"l":3.832,"n":2,"o":3.8454,"t":"2026-10-08T11:05:00Z","v":735,"vw":3.836284},{"c":3.8293,"h":3.8293,"l":3.8293,"n":2,"o":3.8293,"t":"2026-10-08T11:10:00Z","v":529,"vw":3.8293},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-08T11:20:00Z","v":200,"vw":3.82},{"c":3.88,"h":3.88,"l":3.83,"n":20,"o":3.85,"t":"2026-10-08T11:40:00Z","v":10100,"vw":3.863198},{"c":3.8783,"h":3.8783,"l":3.8783,"n":1,"o":3.8783,"t":"2026-10-08T11:45:00Z","v":1600,"vw":3.8783},{"c":3.8781,"h":3.8781,"l":3.85,"n":3,"o":3.85,"t":"2026-10-08T11:50:00Z","v":10565,"vw":3.877117},{"c":3.82,"h":3.88,"l":3.82,"n":7,"o":3.87,"t":"2026-10-08T11:55:00Z","v":15550,"vw":3.876428},{"c":3.88,"h":3.88,"l":3.84,"n":3,"o":3.84,"t":"2026-10-08T12:15:00Z","v":1557,"vw":3.845138},{"c":3.853,"h":3.853,"l":3.853,"n":1,"o":3.853,"t":"2026-10-08T12:20:00Z","v":100,"vw":3.853},{"c":3.85,"h":3.8754,"l":3.85,"n":2,"o":3.8754,"t":"2026-10-08T12:25:00Z","v":509,"vw":3.86542},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-08T13:00:00Z","v":1000,"vw":3.85},{"c":3.8493,"h":3.8493,"l":3.82,"n":5,"o":3.8235,"t":"2026-10-08T13:05:00Z","v":455,"vw":3.82902},{"c":3.87,"h":3.87,"l":3.85,"n":4,"o":3.85,"t":"2026-10-08T13:15:00Z","v":15000,"vw":3.8652},{"c":3.87,"h":3.87,"l":3.87,"n":4,"o":3.87,"t":"2026-10-08T13:20:00Z","v":1001,"vw":3.87},{"c":3.84,"h":3.87,"l":3.84,"n":7,"o":3.87,"t":"2026-10-08T13:25:00Z","v":500,"vw":3.853389},{"c":3.81,"h":3.8555,"l":3.7853,"n":393,"o":3.83,"t":"2026-10-08T13:30:00Z","v":108786,"vw":3.822664},{"c":3.7718,"h":3.805,"l":3.76,"n":610,"o":3.8,"t":"2026-10-08T13:35:00Z","v":84458,"vw":3.783328},{"c":3.78,"h":3.82,"l":3.765,"n":426,"o":3.775,"t":"2026-10-08T13:40:00Z","v":81431,"vw":3.786697},{"c":3.83,"h":3.845,"l":3.745,"n":497,"o":3.78,"t":"2026-10-08T13:45:00Z","v":120078,"vw":3.798912},{"c":3.85,"h":3.8984,"l":3.815,"n":283,"o":3.828,"t":"2026-10-08T13:50:00Z","v":62815,"vw":3.86793},{"c":3.83,"h":3.87,"l":3.81,"n":347,"o":3.85,"t":"2026-10-08T13:55:00Z","v":99562,"vw":3.840041},{"c":3.775,"h":3.825,"l":3.755,"n":615,"o":3.825,"t":"2026-10-08T14:00:00Z","v":198751,"vw":3.778728},{"c":3.8,"h":3.805,"l":3.75,"n":521,"o":3.775,"t":"2026-10-08T14:05:00Z","v":134242,"vw":3.768679},{"c":3.805,"h":3.825,"l":3.785,"n":288,"o":3.795,"t":"2026-10-08T14:10:00Z","v":68567,"vw":3.813552},{"c":3.78,"h":3.805,"l":3.77,"n":374,"o":3.805,"t":"2026-10-08T14:15:00Z","v":79331,"vw":3.787761},{"c":3.79,"h":3.795,"l":3.77,"n":244,"o":3.775,"t":"2026-10-08T14:20:00Z","v":41991,"vw":3.780781},{"c":3.77,"h":3.81,"l":3.77,"n":198,"o":3.79,"t":"2026-10-08T14:25:00Z","v":33702,"vw":3.797906},{"c":3.785,"h":3.785,"l":3.76,"n":1073,"o":3.77,"t":"2026-10-08T14:30:00Z","v":292347,"vw":3.771112},{"c":3.79,"h":3.795,"l":3.7701,"n":230,"o":3.78,"t":"2026-10-08T14:35:00Z","v":32483,"vw":3.783161},{"c":3.775,"h":3.8,"l":3.77,"n":261,"o":3.785,"t":"2026-10-08T14:40:00Z","v":34164,"vw":3.789886},{"c":3.76,"h":3.77,"l":3.735,"n":396,"o":3.77,"t":"2026-10-08T14:45:00Z","v":76200,"vw":3.75138},{"c":3.735,"h":3.765,"l":3.73,"n":217,"o":3.76,"t":"2026-10-08T14:50:00Z","v":42171,"vw":3.742081},{"c":3.725,"h":3.74,"l":3.72,"n":268,"o":3.73,"t":"2026-10-08T14:55:00Z","v":66475,"vw":3.727581},{"c":3.745,"h":3.745,"l":3.725,"n":162,"o":3.725,"t":"2026-10-08T15:00:00Z","v":35279,"vw":3.736332},{"c":3.735,"h":3.745,"l":3.7234,"n":224,"o":3.745,"t":"2026-10-08T15:05:00Z","v":52585,"vw":3.735651},{"c":3.785,"h":3.79,"l":3.74,"n":219,"o":3.74,"t":"2026-10-08T15:10:00Z","v":28409,"vw":3.763766},{"c":3.765,"h":3.785,"l":3.761,"n":226,"o":3.7801,"t":"2026-10-08T15:15:00Z","v":50818,"vw":3.775316},{"c":3.7888,"h":3.8,"l":3.76,"n":239,"o":3.76,"t":"2026-10-08T15:20:00Z","v":37732,"vw":3.780005},{"c":3.77,"h":3.795,"l":3.77,"n":201,"o":3.785,"t":"2026-10-08T15:25:00Z","v":46666,"vw":3.786507},{"c":3.73,"h":3.765,"l":3.72,"n":327,"o":3.765,"t":"2026-10-08T15:30:00Z","v":81539,"vw":3.737809},{"c":3.7041,"h":3.73,"l":3.68,"n":1414,"o":3.7199,"t":"2026-10-08T15:35:00Z","v":473931,"vw":3.692567},{"c":3.67,"h":3.705,"l":3.66,"n":376,"o":3.7,"t":"2026-10-08T15:40:00Z","v":151355,"vw":3.673697},{"c":3.63,"h":3.67,"l":3.62,"n":384,"o":3.665,"t":"2026-10-08T15:45:00Z","v":150517,"vw":3.644431},{"c":3.675,"h":3.68,"l":3.63,"n":318,"o":3.6312,"t":"2026-10-08T15:50:00Z","v":61714,"vw":3.651572},{"c":3.63,"h":3.68,"l":3.625,"n":391,"o":3.675,"t":"2026-10-08T15:55:00Z","v":86108,"vw":3.644738},{"c":3.6202,"h":3.645,"l":3.61,"n":313,"o":3.635,"t":"2026-10-08T16:00:00Z","v":78679,"vw":3.622913},{"c":3.58,"h":3.62,"l":3.58,"n":744,"o":3.62,"t":"2026-10-08T16:05:00Z","v":148608,"vw":3.594015},{"c":3.65,"h":3.655,"l":3.58,"n":281,"o":3.5829,"t":"2026-10-08T16:10:00Z","v":65657,"vw":3.627358},{"c":3.66,"h":3.715,"l":3.645,"n":507,"o":3.65,"t":"2026-10-08T16:15:00Z","v":120528,"vw":3.686949},{"c":3.65,"h":3.6566,"l":3.645,"n":233,"o":3.655,"t":"2026-10-08T16:20:00Z","v":48091,"vw":3.65169},{"c":3.65,"h":3.6601,"l":3.645,"n":161,"o":3.655,"t":"2026-10-08T16:25:00Z","v":20348,"vw":3.654444},{"c":3.645,"h":3.675,"l":3.645,"n":199,"o":3.65,"t":"2026-10-08T16:30:00Z","v":39007,"vw":3.657958},{"c":3.62,"h":3.65,"l":3.6,"n":512,"o":3.645,"t":"2026-10-08T16:35:00Z","v":101780,"vw":3.629279},{"c":3.61,"h":3.625,"l":3.6,"n":357,"o":3.615,"t":"2026-10-08T16:40:00Z","v":71010,"vw":3.613321},{"c":3.61,"h":3.62,"l":3.5901,"n":262,"o":3.605,"t":"2026-10-08T16:45:00Z","v":90824,"vw":3.610083},{"c":3.625,"h":3.63,"l":3.6,"n":230,"o":3.6,"t":"2026-10-08T16:50:00Z","v":67526,"vw":3.617104},{"c":3.6374,"h":3.6374,"l":3.6,"n":438,"o":3.63,"t":"2026-10-08T16:55:00Z","v":95658,"vw":3.618593},{"c":3.645,"h":3.655,"l":3.62,"n":280,"o":3.63,"t":"2026-10-08T17:00:00Z","v":44945,"vw":3.638004},{"c":3.635,"h":3.65,"l":3.6201,"n":260,"o":3.65,"t":"2026-10-08T17:05:00Z","v":57049,"vw":3.633999},{"c":3.645,"h":3.66,"l":3.63,"n":169,"o":3.63,"t":"2026-10-08T17:10:00Z","v":24680,"vw":3.646977},{"c":3.625,"h":3.66,"l":3.625,"n":195,"o":3.645,"t":"2026-10-08T17:15:00Z","v":30895,"vw":3.639589},{"c":3.635,"h":3.64,"l":3.61,"n":187,"o":3.62,"t":"2026-10-08T17:20:00Z","v":33964,"vw":3.623796},{"c":3.62,"h":3.645,"l":3.62,"n":173,"o":3.635,"t":"2026-10-08T17:25:00Z","v":22309,"vw":3.636319},{"c":3.635,"h":3.65,"l":3.625,"n":199,"o":3.625,"t":"2026-10-08T17:30:00Z","v":32975,"vw":3.637226},{"c":3.53,"h":3.635,"l":3.525,"n":739,"o":3.63,"t":"2026-10-08T17:35:00Z","v":180920,"vw":3.58829},{"c":3.565,"h":3.57,"l":3.52,"n":453,"o":3.535,"t":"2026-10-08T17:40:00Z","v":104897,"vw":3.550763},{"c":3.58,"h":3.58,"l":3.5613,"n":208,"o":3.565,"t":"2026-10-08T17:45:00Z","v":35772,"vw":3.570459},{"c":3.545,"h":3.575,"l":3.54,"n":230,"o":3.575,"t":"2026-10-08T17:50:00Z","v":32816,"vw":3.558357},{"c":3.57,"h":3.575,"l":3.545,"n":238,"o":3.545,"t":"2026-10-08T17:55:00Z","v":57378,"vw":3.554797},{"c":3.585,"h":3.585,"l":3.55,"n":339,"o":3.575,"t":"2026-10-08T18:00:00Z","v":61911,"vw":3.568238},{"c":3.57,"h":3.6,"l":3.55,"n":303,"o":3.585,"t":"2026-10-08T18:05:00Z","v":46775,"vw":3.570584},{"c":3.59,"h":3.59,"l":3.565,"n":198,"o":3.575,"t":"2026-10-08T18:10:00Z","v":22151,"vw":3.574455},{"c":3.575,"h":3.605,"l":3.57,"n":162,"o":3.59,"t":"2026-10-08T18:15:00Z","v":21169,"vw":3.586683},{"c":3.575,"h":3.58,"l":3.56,"n":318,"o":3.575,"t":"2026-10-08T18:20:00Z","v":57657,"vw":3.570437},{"c":3.575,"h":3.585,"l":3.57,"n":205,"o":3.58,"t":"2026-10-08T18:25:00Z","v":32948,"vw":3.577595},{"c":3.595,"h":3.595,"l":3.575,"n":207,"o":3.575,"t":"2026-10-08T18:30:00Z","v":22366,"vw":3.585767},{"c":3.58,"h":3.595,"l":3.575,"n":237,"o":3.595,"t":"2026-10-08T18:35:00Z","v":39134,"vw":3.582619},{"c":3.58,"h":3.58,"l":3.57,"n":226,"o":3.58,"t":"2026-10-08T18:40:00Z","v":38860,"vw":3.578901},{"c":3.57,"h":3.585,"l":3.555,"n":470,"o":3.5735,"t":"2026-10-08T18:45:00Z","v":73636,"vw":3.566202},{"c":3.565,"h":3.57,"l":3.55,"n":545,"o":3.565,"t":"2026-10-08T18:50:00Z","v":104794,"vw":3.560678},{"c":3.555,"h":3.565,"l":3.54,"n":527,"o":3.5613,"t":"2026-10-08T18:55:00Z","v":114531,"vw":3.555492},{"c":3.585,"h":3.62,"l":3.555,"n":599,"o":3.555,"t":"2026-10-08T19:00:00Z","v":234724,"vw":3.601528},{"c":3.59,"h":3.62,"l":3.585,"n":302,"o":3.585,"t":"2026-10-08T19:05:00Z","v":68162,"vw":3.602516},{"c":3.59,"h":3.6,"l":3.585,"n":219,"o":3.59,"t":"2026-10-08T19:10:00Z","v":32584,"vw":3.589787},{"c":3.59,"h":3.61,"l":3.585,"n":267,"o":3.59,"t":"2026-10-08T19:15:00Z","v":31982,"vw":3.595851},{"c":3.605,"h":3.61,"l":3.59,"n":222,"o":3.595,"t":"2026-10-08T19:20:00Z","v":25394,"vw":3.597736},{"c":3.6,"h":3.62,"l":3.6,"n":259,"o":3.605,"t":"2026-10-08T19:25:00Z","v":38507,"vw":3.609173},{"c":3.61,"h":3.61,"l":3.58,"n":401,"o":3.61,"t":"2026-10-08T19:30:00Z","v":69071,"vw":3.594829},{"c":3.615,"h":3.62,"l":3.6,"n":273,"o":3.612,"t":"2026-10-08T19:35:00Z","v":38989,"vw":3.612623},{"c":3.62,"h":3.625,"l":3.6,"n":394,"o":3.615,"t":"2026-10-08T19:40:00Z","v":62910,"vw":3.608892},{"c":3.58,"h":3.62,"l":3.565,"n":531,"o":3.62,"t":"2026-10-08T19:45:00Z","v":100736,"vw":3.584013},{"c":3.545,"h":3.595,"l":3.53,"n":1154,"o":3.58,"t":"2026-10-08T19:50:00Z","v":182110,"vw":3.566129},{"c":3.575,"h":3.605,"l":3.545,"n":2096,"o":3.545,"t":"2026-10-08T19:55:00Z","v":421379,"vw":3.582844},{"c":3.53,"h":3.64,"l":3.53,"n":26,"o":3.58,"t":"2026-10-08T20:00:00Z","v":1185711,"vw":3.580039},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-08T20:05:00Z","v":108,"vw":3.8},{"c":3.68,"h":3.68,"l":3.68,"n":3,"o":3.68,"t":"2026-10-08T20:10:00Z","v":419,"vw":3.68},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-10-08T20:15:00Z","v":250,"vw":3.79},{"c":3.58,"h":3.6,"l":3.58,"n":5,"o":3.6,"t":"2026-10-08T20:20:00Z","v":439,"vw":3.589873},{"c":3.6873,"h":3.6873,"l":3.6873,"n":1,"o":3.6873,"t":"2026-10-08T20:25:00Z","v":149,"vw":3.6873},{"c":3.53,"h":3.58,"l":3.53,"n":5,"o":3.58,"t":"2026-10-08T20:30:00Z","v":2000,"vw":3.566493},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-08T20:35:00Z","v":300,"vw":3.6},{"c":3.5986,"h":3.5986,"l":3.5986,"n":2,"o":3.5986,"t":"2026-10-08T21:15:00Z","v":313,"vw":3.5986},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-08T21:35:00Z","v":500,"vw":3.58},{"c":3.64,"h":3.64,"l":3.58,"n":13,"o":3.59,"t":"2026-10-08T22:30:00Z","v":3947,"vw":3.592031},{"c":3.6155,"h":3.6155,"l":3.6155,"n":1,"o":3.6155,"t":"2026-10-08T23:10:00Z","v":150,"vw":3.6155},{"c":3.6807,"h":3.6807,"l":3.6807,"n":1,"o":3.6807,"t":"2026-10-08T23:40:00Z","v":608,"vw":3.6807},{"c":3.62,"h":3.63,"l":3.61,"n":8,"o":3.61,"t":"2026-10-09T08:00:00Z","v":2190,"vw":3.620397},{"c":3.6007,"h":3.6007,"l":3.6007,"n":1,"o":3.6007,"t":"2026-10-09T08:35:00Z","v":268,"vw":3.6007},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-09T10:20:00Z","v":279,"vw":3.65},{"c":3.69,"h":3.69,"l":3.69,"n":3,"o":3.69,"t":"2026-10-09T10:55:00Z","v":480,"vw":3.69},{"c":3.69,"h":3.69,"l":3.69,"n":2,"o":3.69,"t":"2026-10-09T11:00:00Z","v":2710,"vw":3.69},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-09T11:15:00Z","v":100,"vw":3.73},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-09T11:20:00Z","v":3000,"vw":3.7},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-09T11:25:00Z","v":1000,"vw":3.62},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-09T11:30:00Z","v":1000,"vw":3.62},{"c":3.8,"h":3.8,"l":3.62,"n":2,"o":3.62,"t":"2026-10-09T11:55:00Z","v":11026,"vw":3.797943},{"c":3.7622,"h":3.7645,"l":3.7622,"n":3,"o":3.7645,"t":"2026-10-09T12:15:00Z","v":2500,"vw":3.76404},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-09T12:25:00Z","v":100,"vw":3.62},{"c":3.62,"h":3.62,"l":3.62,"n":4,"o":3.62,"t":"2026-10-09T12:35:00Z","v":10900,"vw":3.62},{"c":3.7737,"h":3.7737,"l":3.7737,"n":1,"o":3.7737,"t":"2026-10-09T13:15:00Z","v":100,"vw":3.7737},{"c":3.59,"h":3.65,"l":3.58,"n":34,"o":3.63,"t":"2026-10-09T13:25:00Z","v":8992,"vw":3.600002},{"c":3.56,"h":3.6248,"l":3.54,"n":186,"o":3.57,"t":"2026-10-09T13:30:00Z","v":76486,"vw":3.568557},{"c":3.62,"h":3.62,"l":3.55,"n":364,"o":3.555,"t":"2026-10-09T13:35:00Z","v":71131,"vw":3.573442},{"c":3.585,"h":3.68,"l":3.58,"n":436,"o":3.61,"t":"2026-10-09T13:40:00Z","v":114265,"vw":3.636512},{"c":3.64,"h":3.64,"l":3.565,"n":428,"o":3.5869,"t":"2026-10-09T13:45:00Z","v":91028,"vw":3.590301},{"c":3.7188,"h":3.74,"l":3.625,"n":351,"o":3.635,"t":"2026-10-09T13:50:00Z","v":60582,"vw":3.695362},{"c":3.96,"h":3.96,"l":3.715,"n":917,"o":3.718,"t":"2026-10-09T13:55:00Z","v":213356,"vw":3.851012},{"c":4.015,"h":4.07,"l":3.95,"n":2655,"o":3.96,"t":"2026-10-09T14:00:00Z","v":609549,"vw":4.008515},{"c":3.99,"h":4.04,"l":3.98,"n":1090,"o":4.015,"t":"2026-10-09T14:05:00Z","v":197386,"vw":4.012765},{"c":3.8909,"h":4.03,"l":3.8901,"n":785,"o":3.985,"t":"2026-10-09T14:10:00Z","v":196531,"vw":3.975918},{"c":3.85,"h":3.93,"l":3.83,"n":596,"o":3.9,"t":"2026-10-09T14:15:00Z","v":134939,"vw":3.880997},{"c":3.82,"h":3.8599,"l":3.81,"n":367,"o":3.85,"t":"2026-10-09T14:20:00Z","v":93814,"vw":3.840932},{"c":3.845,"h":3.8576,"l":3.815,"n":273,"o":3.825,"t":"2026-10-09T14:25:00Z","v":69481,"vw":3.836532},{"c":3.855,"h":3.8799,"l":3.83,"n":462,"o":3.845,"t":"2026-10-09T14:30:00Z","v":99411,"vw":3.849561},{"c":3.835,"h":3.88,"l":3.83,"n":244,"o":3.8589,"t":"2026-10-09T14:35:00Z","v":62737,"vw":3.85612},{"c":3.815,"h":3.84,"l":3.79,"n":316,"o":3.835,"t":"2026-10-09T14:40:00Z","v":67601,"vw":3.824316},{"c":3.755,"h":3.81,"l":3.73,"n":314,"o":3.81,"t":"2026-10-09T14:45:00Z","v":58309,"vw":3.752565},{"c":3.805,"h":3.81,"l":3.7501,"n":259,"o":3.755,"t":"2026-10-09T14:50:00Z","v":40175,"vw":3.784027},{"c":3.805,"h":3.825,"l":3.805,"n":225,"o":3.805,"t":"2026-10-09T14:55:00Z","v":43252,"vw":3.814841},{"c":3.795,"h":3.805,"l":3.79,"n":239,"o":3.8,"t":"2026-10-09T15:00:00Z","v":31503,"vw":3.799438},{"c":3.805,"h":3.81,"l":3.79,"n":302,"o":3.795,"t":"2026-10-09T15:05:00Z","v":41560,"vw":3.800764},{"c":3.825,"h":3.83,"l":3.8,"n":266,"o":3.805,"t":"2026-10-09T15:10:00Z","v":27879,"vw":3.816912},{"c":3.84,"h":3.8485,"l":3.82,"n":262,"o":3.82,"t":"2026-10-09T15:15:00Z","v":42599,"vw":3.836154},{"c":3.8299,"h":3.84,"l":3.82,"n":135,"o":3.835,"t":"2026-10-09T15:20:00Z","v":43821,"vw":3.831846},{"c":3.825,"h":3.835,"l":3.82,"n":197,"o":3.82,"t":"2026-10-09T15:25:00Z","v":37708,"vw":3.828412},{"c":3.83,"h":3.84,"l":3.83,"n":201,"o":3.83,"t":"2026-10-09T15:30:00Z","v":27065,"vw":3.834525},{"c":3.905,"h":3.92,"l":3.835,"n":401,"o":3.835,"t":"2026-10-09T15:35:00Z","v":198148,"vw":3.903465},{"c":3.89,"h":3.905,"l":3.8834,"n":168,"o":3.905,"t":"2026-10-09T15:40:00Z","v":33766,"vw":3.892772},{"c":4,"h":4,"l":3.8835,"n":810,"o":3.89,"t":"2026-10-09T15:45:00Z","v":307665,"vw":3.960466},{"c":4,"h":4.025,"l":3.99,"n":990,"o":4,"t":"2026-10-09T15:50:00Z","v":332108,"vw":4.003872},{"c":3.96,"h":4,"l":3.96,"n":364,"o":4,"t":"2026-10-09T15:55:00Z","v":106658,"vw":3.987326},{"c":3.965,"h":3.985,"l":3.955,"n":273,"o":3.965,"t":"2026-10-09T16:00:00Z","v":102754,"vw":3.967214},{"c":4.01,"h":4.02,"l":3.9601,"n":573,"o":3.965,"t":"2026-10-09T16:05:00Z","v":150901,"vw":3.990613},{"c":4.005,"h":4.025,"l":4,"n":560,"o":4.005,"t":"2026-10-09T16:10:00Z","v":113786,"vw":4.01281},{"c":4,"h":4.01,"l":3.995,"n":298,"o":4.0099,"t":"2026-10-09T16:15:00Z","v":84721,"vw":4.003539},{"c":4.075,"h":4.085,"l":4,"n":562,"o":4.01,"t":"2026-10-09T16:20:00Z","v":260655,"vw":4.047882},{"c":4.09,"h":4.09,"l":4.045,"n":799,"o":4.075,"t":"2026-10-09T16:25:00Z","v":251014,"vw":4.073501},{"c":4.13,"h":4.14,"l":4.08,"n":439,"o":4.085,"t":"2026-10-09T16:30:00Z","v":169889,"vw":4.112972},{"c":4.085,"h":4.14,"l":4.0712,"n":614,"o":4.1299,"t":"2026-10-09T16:35:00Z","v":173312,"vw":4.111733},{"c":4.0701,"h":4.09,"l":4.0514,"n":348,"o":4.085,"t":"2026-10-09T16:40:00Z","v":101127,"vw":4.071933},{"c":4.0599,"h":4.08,"l":4.055,"n":269,"o":4.075,"t":"2026-10-09T16:45:00Z","v":101421,"vw":4.065935},{"c":4.055,"h":4.065,"l":4.045,"n":183,"o":4.055,"t":"2026-10-09T16:50:00Z","v":51755,"vw":4.056254},{"c":4.055,"h":4.06,"l":4.04,"n":538,"o":4.055,"t":"2026-10-09T16:55:00Z","v":142011,"vw":4.052192},{"c":4.035,"h":4.05,"l":4.03,"n":241,"o":4.05,"t":"2026-10-09T17:00:00Z","v":60846,"vw":4.042649},{"c":4.015,"h":4.045,"l":4.01,"n":280,"o":4.035,"t":"2026-10-09T17:05:00Z","v":72868,"vw":4.027609},{"c":4.015,"h":4.025,"l":4.005,"n":244,"o":4.015,"t":"2026-10-09T17:10:00Z","v":45644,"vw":4.015972},{"c":3.995,"h":4.02,"l":3.99,"n":181,"o":4.01,"t":"2026-10-09T17:15:00Z","v":25349,"vw":4.009115},{"c":4.025,"h":4.0305,"l":3.99,"n":344,"o":3.99,"t":"2026-10-09T17:20:00Z","v":49624,"vw":4.013264},{"c":4.015,"h":4.04,"l":4.015,"n":219,"o":4.025,"t":"2026-10-09T17:25:00Z","v":27690,"vw":4.021864},{"c":4.025,"h":4.03,"l":4.01,"n":155,"o":4.0103,"t":"2026-10-09T17:30:00Z","v":20855,"vw":4.017799},{"c":4.0301,"h":4.04,"l":4.025,"n":126,"o":4.025,"t":"2026-10-09T17:35:00Z","v":18920,"vw":4.03172},{"c":4.015,"h":4.04,"l":4.01,"n":176,"o":4.0395,"t":"2026-10-09T17:40:00Z","v":23647,"vw":4.025631},{"c":4.0089,"h":4.03,"l":4.005,"n":269,"o":4.015,"t":"2026-10-09T17:45:00Z","v":29564,"vw":4.017462},{"c":4.015,"h":4.015,"l":3.995,"n":185,"o":4.005,"t":"2026-10-09T17:50:00Z","v":43494,"vw":4.006662},{"c":3.995,"h":4.015,"l":3.985,"n":279,"o":4.015,"t":"2026-10-09T17:55:00Z","v":73761,"vw":4.002315},{"c":3.975,"h":3.995,"l":3.975,"n":121,"o":3.9906,"t":"2026-10-09T18:00:00Z","v":39239,"vw":3.984737},{"c":3.985,"h":3.99,"l":3.97,"n":125,"o":3.98,"t":"2026-10-09T18:05:00Z","v":28402,"vw":3.981834},{"c":3.995,"h":4,"l":3.99,"n":126,"o":3.99,"t":"2026-10-09T18:10:00Z","v":19601,"vw":3.991574},{"c":4.01,"h":4.02,"l":3.9901,"n":304,"o":3.995,"t":"2026-10-09T18:15:00Z","v":97378,"vw":4.005883},{"c":4.005,"h":4.02,"l":4.0001,"n":182,"o":4.015,"t":"2026-10-09T18:20:00Z","v":35853,"vw":4.015828},{"c":4.01,"h":4.02,"l":4.005,"n":92,"o":4.005,"t":"2026-10-09T18:25:00Z","v":15659,"vw":4.012937},{"c":4.01,"h":4.015,"l":4.0001,"n":241,"o":4.015,"t":"2026-10-09T18:30:00Z","v":70123,"vw":4.007009},{"c":3.985,"h":4.015,"l":3.98,"n":223,"o":4.0101,"t":"2026-10-09T18:35:00Z","v":130727,"vw":3.993319},{"c":3.98,"h":3.99,"l":3.98,"n":108,"o":3.985,"t":"2026-10-09T18:40:00Z","v":15992,"vw":3.984749},{"c":3.995,"h":3.995,"l":3.98,"n":144,"o":3.98,"t":"2026-10-09T18:45:00Z","v":41085,"vw":3.989869},{"c":3.995,"h":4.015,"l":3.9923,"n":305,"o":4,"t":"2026-10-09T18:50:00Z","v":83840,"vw":4.005678},{"c":3.97,"h":3.995,"l":3.97,"n":162,"o":3.995,"t":"2026-10-09T18:55:00Z","v":41621,"vw":3.984696},{"c":3.9702,"h":3.9899,"l":3.9649,"n":238,"o":3.9709,"t":"2026-10-09T19:00:00Z","v":92436,"vw":3.974409},{"c":3.975,"h":3.995,"l":3.965,"n":257,"o":3.975,"t":"2026-10-09T19:05:00Z","v":80342,"vw":3.972635},{"c":3.975,"h":3.9801,"l":3.945,"n":477,"o":3.975,"t":"2026-10-09T19:10:00Z","v":116813,"vw":3.96199},{"c":3.985,"h":3.985,"l":3.971,"n":162,"o":3.971,"t":"2026-10-09T19:15:00Z","v":22215,"vw":3.97864},{"c":3.995,"h":3.995,"l":3.965,"n":265,"o":3.985,"t":"2026-10-09T19:20:00Z","v":44345,"vw":3.97883},{"c":3.99,"h":3.9999,"l":3.98,"n":154,"o":3.99,"t":"2026-10-09T19:25:00Z","v":67269,"vw":3.988287},{"c":3.98,"h":3.98,"l":3.97,"n":162,"o":3.98,"t":"2026-10-09T19:30:00Z","v":14782,"vw":3.976758},{"c":3.975,"h":3.98,"l":3.97,"n":228,"o":3.975,"t":"2026-10-09T19:35:00Z","v":22033,"vw":3.976064},{"c":3.97,"h":3.98,"l":3.955,"n":472,"o":3.975,"t":"2026-10-09T19:40:00Z","v":101682,"vw":3.968361},{"c":3.955,"h":3.99,"l":3.95,"n":426,"o":3.975,"t":"2026-10-09T19:45:00Z","v":143732,"vw":3.970392},{"c":3.965,"h":3.97,"l":3.95,"n":434,"o":3.96,"t":"2026-10-09T19:50:00Z","v":67959,"vw":3.96134},{"c":3.995,"h":4.005,"l":3.945,"n":1563,"o":3.965,"t":"2026-10-09T19:55:00Z","v":464535,"vw":3.980321},{"c":3.9923,"h":3.9923,"l":3.99,"n":16,"o":3.99,"t":"2026-10-09T20:00:00Z","v":352365,"vw":3.990002},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-09T20:05:00Z","v":261,"vw":3.98},{"c":3.99,"h":3.99,"l":3.97,"n":2,"o":3.97,"t":"2026-10-09T20:25:00Z","v":76978,"vw":3.989935},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-09T20:40:00Z","v":100,"vw":3.99},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-09T21:05:00Z","v":115,"vw":4},{"c":3.975,"h":3.975,"l":3.975,"n":1,"o":3.975,"t":"2026-10-09T21:10:00Z","v":150,"vw":3.975},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-09T21:15:00Z","v":175,"vw":3.99},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-09T21:25:00Z","v":158,"vw":3.97},{"c":3.91,"h":3.935,"l":3.91,"n":6,"o":3.935,"t":"2026-10-09T21:40:00Z","v":500,"vw":3.925167},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-09T22:25:00Z","v":100,"vw":3.97},{"c":3.93,"h":3.9308,"l":3.93,"n":2,"o":3.9308,"t":"2026-10-09T22:40:00Z","v":620,"vw":3.930652},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-09T23:20:00Z","v":100,"vw":3.93},{"c":3.9891,"h":3.9896,"l":3.9891,"n":2,"o":3.9896,"t":"2026-10-09T23:50:00Z","v":250,"vw":3.9894},{"c":4,"h":4,"l":3.98,"n":2,"o":3.98,"t":"2026-10-09T23:55:00Z","v":1100,"vw":3.990909},{"c":3.98,"h":4.08,"l":3.98,"n":11,"o":4.08,"t":"2026-10-12T08:00:00Z","v":475,"vw":4.04131},{"c":3.98,"h":3.98,"l":3.98,"n":7,"o":3.98,"t":"2026-10-12T08:15:00Z","v":201,"vw":3.98},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-12T09:00:00Z","v":100,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":7,"o":3.99,"t":"2026-10-12T10:15:00Z","v":935,"vw":3.99},{"c":3.98,"h":3.9923,"l":3.98,"n":3,"o":3.99,"t":"2026-10-12T11:00:00Z","v":1405,"vw":3.988474},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-12T11:05:00Z","v":399,"vw":3.97},{"c":3.97,"h":3.98,"l":3.97,"n":2,"o":3.98,"t":"2026-10-12T11:15:00Z","v":499,"vw":3.976012},{"c":3.9503,"h":3.9507,"l":3.9503,"n":2,"o":3.9507,"t":"2026-10-12T11:25:00Z","v":1206,"vw":3.950667},{"c":3.9501,"h":3.9501,"l":3.95,"n":3,"o":3.95,"t":"2026-10-12T11:40:00Z","v":500,"vw":3.95006},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-12T11:45:00Z","v":1000,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-12T11:55:00Z","v":201,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-12T12:10:00Z","v":100,"vw":3.95},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-12T12:40:00Z","v":205,"vw":3.96},{"c":3.95,"h":3.975,"l":3.95,"n":14,"o":3.96,"t":"2026-10-12T13:20:00Z","v":2031,"vw":3.955726},{"c":3.919,"h":3.919,"l":3.919,"n":1,"o":3.919,"t":"2026-10-12T13:25:00Z","v":115,"vw":3.919},{"c":3.83,"h":3.965,"l":3.83,"n":313,"o":3.95,"t":"2026-10-12T13:30:00Z","v":155321,"vw":3.904529},{"c":3.8985,"h":3.9,"l":3.81,"n":152,"o":3.81,"t":"2026-10-12T13:35:00Z","v":24186,"vw":3.859959},{"c":3.905,"h":3.91,"l":3.87,"n":301,"o":3.88,"t":"2026-10-12T13:40:00Z","v":51526,"vw":3.902423},{"c":3.87,"h":3.905,"l":3.855,"n":201,"o":3.905,"t":"2026-10-12T13:45:00Z","v":42051,"vw":3.88558},{"c":3.93,"h":3.94,"l":3.865,"n":96,"o":3.865,"t":"2026-10-12T13:50:00Z","v":26195,"vw":3.90802},{"c":3.91,"h":3.9399,"l":3.91,"n":126,"o":3.93,"t":"2026-10-12T13:55:00Z","v":63723,"vw":3.915729},{"c":3.86,"h":3.93,"l":3.86,"n":179,"o":3.9111,"t":"2026-10-12T14:00:00Z","v":60270,"vw":3.898541},{"c":3.905,"h":3.92,"l":3.855,"n":170,"o":3.865,"t":"2026-10-12T14:05:00Z","v":31756,"vw":3.889947},{"c":3.86,"h":3.915,"l":3.86,"n":138,"o":3.905,"t":"2026-10-12T14:10:00Z","v":13440,"vw":3.898204},{"c":3.8325,"h":3.8661,"l":3.8325,"n":233,"o":3.865,"t":"2026-10-12T14:15:00Z","v":42043,"vw":3.85283},{"c":3.845,"h":3.87,"l":3.835,"n":185,"o":3.835,"t":"2026-10-12T14:20:00Z","v":23457,"vw":3.847426},{"c":3.8401,"h":3.85,"l":3.84,"n":112,"o":3.8423,"t":"2026-10-12T14:25:00Z","v":11585,"vw":3.846354},{"c":3.795,"h":3.85,"l":3.795,"n":375,"o":3.84,"t":"2026-10-12T14:30:00Z","v":66426,"vw":3.821265},{"c":3.78,"h":3.8,"l":3.765,"n":416,"o":3.795,"t":"2026-10-12T14:35:00Z","v":102841,"vw":3.783327},{"c":3.79,"h":3.8008,"l":3.775,"n":138,"o":3.78,"t":"2026-10-12T14:40:00Z","v":20659,"vw":3.787508},{"c":3.7799,"h":3.79,"l":3.765,"n":184,"o":3.7874,"t":"2026-10-12T14:45:00Z","v":27349,"vw":3.776581},{"c":3.75,"h":3.775,"l":3.75,"n":137,"o":3.775,"t":"2026-10-12T14:50:00Z","v":44017,"vw":3.757898},{"c":3.74,"h":3.75,"l":3.73,"n":290,"o":3.75,"t":"2026-10-12T14:55:00Z","v":53691,"vw":3.743016},{"c":3.725,"h":3.745,"l":3.72,"n":160,"o":3.745,"t":"2026-10-12T15:00:00Z","v":27772,"vw":3.729665},{"c":3.73,"h":3.735,"l":3.72,"n":170,"o":3.725,"t":"2026-10-12T15:05:00Z","v":21109,"vw":3.72814},{"c":3.745,"h":3.76,"l":3.7299,"n":186,"o":3.73,"t":"2026-10-12T15:10:00Z","v":21238,"vw":3.74306},{"c":3.74,"h":3.7467,"l":3.73,"n":129,"o":3.7467,"t":"2026-10-12T15:15:00Z","v":11964,"vw":3.739598},{"c":3.705,"h":3.745,"l":3.7001,"n":210,"o":3.735,"t":"2026-10-12T15:20:00Z","v":37048,"vw":3.722524},{"c":3.695,"h":3.705,"l":3.685,"n":158,"o":3.7,"t":"2026-10-12T15:25:00Z","v":46077,"vw":3.692543},{"c":3.69,"h":3.705,"l":3.685,"n":154,"o":3.695,"t":"2026-10-12T15:30:00Z","v":28445,"vw":3.694123},{"c":3.69,"h":3.7,"l":3.68,"n":152,"o":3.685,"t":"2026-10-12T15:35:00Z","v":22814,"vw":3.688513},{"c":3.685,"h":3.6988,"l":3.685,"n":150,"o":3.685,"t":"2026-10-12T15:40:00Z","v":14817,"vw":3.690421},{"c":3.685,"h":3.69,"l":3.68,"n":151,"o":3.685,"t":"2026-10-12T15:45:00Z","v":9406,"vw":3.68514},{"c":3.7018,"h":3.7018,"l":3.685,"n":203,"o":3.685,"t":"2026-10-12T15:50:00Z","v":20615,"vw":3.695532},{"c":3.685,"h":3.71,"l":3.685,"n":148,"o":3.705,"t":"2026-10-12T15:55:00Z","v":29749,"vw":3.699158},{"c":3.6714,"h":3.6883,"l":3.67,"n":155,"o":3.68,"t":"2026-10-12T16:00:00Z","v":37847,"vw":3.683171},{"c":3.65,"h":3.67,"l":3.65,"n":210,"o":3.67,"t":"2026-10-12T16:05:00Z","v":52656,"vw":3.656964},{"c":3.6268,"h":3.655,"l":3.625,"n":201,"o":3.65,"t":"2026-10-12T16:10:00Z","v":40592,"vw":3.635753},{"c":3.605,"h":3.63,"l":3.6,"n":251,"o":3.62,"t":"2026-10-12T16:15:00Z","v":67275,"vw":3.611875},{"c":3.625,"h":3.63,"l":3.605,"n":213,"o":3.605,"t":"2026-10-12T16:20:00Z","v":48985,"vw":3.613545},{"c":3.625,"h":3.6399,"l":3.62,"n":143,"o":3.63,"t":"2026-10-12T16:25:00Z","v":38297,"vw":3.627458},{"c":3.62,"h":3.63,"l":3.62,"n":124,"o":3.625,"t":"2026-10-12T16:30:00Z","v":20548,"vw":3.625454},{"c":3.625,"h":3.63,"l":3.61,"n":231,"o":3.62,"t":"2026-10-12T16:35:00Z","v":49344,"vw":3.619431},{"c":3.62,"h":3.6266,"l":3.62,"n":81,"o":3.6266,"t":"2026-10-12T16:40:00Z","v":13379,"vw":3.624753},{"c":3.605,"h":3.6266,"l":3.605,"n":137,"o":3.62,"t":"2026-10-12T16:45:00Z","v":37860,"vw":3.611459},{"c":3.605,"h":3.62,"l":3.605,"n":207,"o":3.605,"t":"2026-10-12T16:50:00Z","v":73336,"vw":3.611262},{"c":3.62,"h":3.62,"l":3.595,"n":237,"o":3.61,"t":"2026-10-12T16:55:00Z","v":116553,"vw":3.605355},{"c":3.6174,"h":3.625,"l":3.61,"n":149,"o":3.62,"t":"2026-10-12T17:00:00Z","v":60490,"vw":3.616102},{"c":3.595,"h":3.615,"l":3.595,"n":131,"o":3.615,"t":"2026-10-12T17:05:00Z","v":23743,"vw":3.606937},{"c":3.605,"h":3.61,"l":3.595,"n":168,"o":3.595,"t":"2026-10-12T17:10:00Z","v":51048,"vw":3.601966},{"c":3.6066,"h":3.6098,"l":3.59,"n":202,"o":3.6,"t":"2026-10-12T17:15:00Z","v":37437,"vw":3.60335},{"c":3.6099,"h":3.6099,"l":3.595,"n":68,"o":3.6,"t":"2026-10-12T17:20:00Z","v":11529,"vw":3.602298},{"c":3.605,"h":3.61,"l":3.6,"n":77,"o":3.6,"t":"2026-10-12T17:25:00Z","v":9974,"vw":3.607672},{"c":3.595,"h":3.605,"l":3.59,"n":172,"o":3.605,"t":"2026-10-12T17:30:00Z","v":36047,"vw":3.594196},{"c":3.605,"h":3.605,"l":3.595,"n":136,"o":3.6,"t":"2026-10-12T17:35:00Z","v":17224,"vw":3.597834},{"c":3.6,"h":3.6088,"l":3.595,"n":95,"o":3.605,"t":"2026-10-12T17:40:00Z","v":7496,"vw":3.60149},{"c":3.59,"h":3.6,"l":3.585,"n":105,"o":3.595,"t":"2026-10-12T17:45:00Z","v":13191,"vw":3.593062},{"c":3.595,"h":3.6,"l":3.58,"n":205,"o":3.59,"t":"2026-10-12T17:50:00Z","v":29607,"vw":3.587614},{"c":3.6,"h":3.6,"l":3.595,"n":76,"o":3.5999,"t":"2026-10-12T17:55:00Z","v":10296,"vw":3.59731},{"c":3.615,"h":3.62,"l":3.59,"n":174,"o":3.5999,"t":"2026-10-12T18:00:00Z","v":20639,"vw":3.604333},{"c":3.645,"h":3.645,"l":3.615,"n":185,"o":3.62,"t":"2026-10-12T18:05:00Z","v":27896,"vw":3.631527},{"c":3.665,"h":3.67,"l":3.64,"n":313,"o":3.65,"t":"2026-10-12T18:10:00Z","v":63139,"vw":3.653549},{"c":3.655,"h":3.665,"l":3.6525,"n":78,"o":3.665,"t":"2026-10-12T18:15:00Z","v":7214,"vw":3.657053},{"c":3.655,"h":3.66,"l":3.65,"n":84,"o":3.655,"t":"2026-10-12T18:20:00Z","v":5853,"vw":3.655058},{"c":3.65,"h":3.6588,"l":3.65,"n":64,"o":3.655,"t":"2026-10-12T18:25:00Z","v":5588,"vw":3.654556},{"c":3.655,"h":3.655,"l":3.65,"n":86,"o":3.655,"t":"2026-10-12T18:30:00Z","v":7362,"vw":3.653744},{"c":3.645,"h":3.66,"l":3.645,"n":186,"o":3.655,"t":"2026-10-12T18:35:00Z","v":23446,"vw":3.650071},{"c":3.675,"h":3.675,"l":3.645,"n":225,"o":3.645,"t":"2026-10-12T18:40:00Z","v":20542,"vw":3.660111},{"c":3.66,"h":3.675,"l":3.66,"n":93,"o":3.675,"t":"2026-10-12T18:45:00Z","v":23173,"vw":3.668187},{"c":3.655,"h":3.66,"l":3.645,"n":207,"o":3.655,"t":"2026-10-12T18:50:00Z","v":35015,"vw":3.653841},{"c":3.6488,"h":3.6599,"l":3.6408,"n":130,"o":3.6599,"t":"2026-10-12T18:55:00Z","v":17847,"vw":3.65107},{"c":3.655,"h":3.6699,"l":3.65,"n":177,"o":3.65,"t":"2026-10-12T19:00:00Z","v":29918,"vw":3.65703},{"c":3.63,"h":3.6599,"l":3.63,"n":106,"o":3.6599,"t":"2026-10-12T19:05:00Z","v":18140,"vw":3.646546},{"c":3.6201,"h":3.625,"l":3.6201,"n":77,"o":3.6212,"t":"2026-10-12T19:10:00Z","v":11228,"vw":3.622454},{"c":3.625,"h":3.63,"l":3.61,"n":305,"o":3.625,"t":"2026-10-12T19:15:00Z","v":57396,"vw":3.619233},{"c":3.625,"h":3.63,"l":3.625,"n":117,"o":3.625,"t":"2026-10-12T19:20:00Z","v":7691,"vw":3.625509},{"c":3.625,"h":3.635,"l":3.625,"n":176,"o":3.625,"t":"2026-10-12T19:25:00Z","v":20178,"vw":3.628325},{"c":3.615,"h":3.625,"l":3.615,"n":180,"o":3.625,"t":"2026-10-12T19:30:00Z","v":17872,"vw":3.618637},{"c":3.615,"h":3.62,"l":3.61,"n":192,"o":3.615,"t":"2026-10-12T19:35:00Z","v":46054,"vw":3.612864},{"c":3.605,"h":3.6188,"l":3.6,"n":216,"o":3.6185,"t":"2026-10-12T19:40:00Z","v":24825,"vw":3.607612},{"c":3.59,"h":3.61,"l":3.59,"n":184,"o":3.605,"t":"2026-10-12T19:45:00Z","v":31393,"vw":3.600896},{"c":3.595,"h":3.605,"l":3.5802,"n":667,"o":3.595,"t":"2026-10-12T19:50:00Z","v":145034,"vw":3.593721},{"c":3.605,"h":3.61,"l":3.595,"n":975,"o":3.595,"t":"2026-10-12T19:55:00Z","v":181054,"vw":3.603336},{"c":3.62,"h":3.63,"l":3.61,"n":18,"o":3.61,"t":"2026-10-12T20:00:00Z","v":188316,"vw":3.610816},{"c":3.63,"h":3.63,"l":3.61,"n":3,"o":3.61,"t":"2026-10-12T20:05:00Z","v":958,"vw":3.627912},{"c":3.6301,"h":3.67,"l":3.6301,"n":2,"o":3.67,"t":"2026-10-12T20:35:00Z","v":21748,"vw":3.63065},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-12T20:45:00Z","v":300,"vw":3.67},{"c":3.66,"h":3.68,"l":3.66,"n":2,"o":3.68,"t":"2026-10-12T21:00:00Z","v":828,"vw":3.672077},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-12T21:55:00Z","v":800,"vw":3.67},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-12T22:00:00Z","v":1847,"vw":3.67},{"c":3.6739,"h":3.6739,"l":3.67,"n":4,"o":3.67,"t":"2026-10-12T22:15:00Z","v":1395,"vw":3.672024},{"c":3.7,"h":3.7,"l":3.67,"n":5,"o":3.67,"t":"2026-10-12T22:50:00Z","v":1750,"vw":3.684105},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-12T23:55:00Z","v":2000,"vw":3.66},{"c":3.61,"h":3.61,"l":3.61,"n":4,"o":3.61,"t":"2026-10-13T08:00:00Z","v":230,"vw":3.61},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-13T08:55:00Z","v":1000,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-13T09:05:00Z","v":1501,"vw":3.66},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-13T11:00:00Z","v":500,"vw":3.65},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-13T11:40:00Z","v":200,"vw":3.63},{"c":3.6003,"h":3.6003,"l":3.6003,"n":1,"o":3.6003,"t":"2026-10-13T11:50:00Z","v":500,"vw":3.6003},{"c":3.61,"h":3.61,"l":3.61,"n":3,"o":3.61,"t":"2026-10-13T12:05:00Z","v":125,"vw":3.61},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-13T12:45:00Z","v":276,"vw":3.62},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-13T12:50:00Z","v":171,"vw":3.61},{"c":3.6,"h":3.61,"l":3.6,"n":6,"o":3.61,"t":"2026-10-13T13:10:00Z","v":3900,"vw":3.602051},{"c":3.61,"h":3.6254,"l":3.61,"n":6,"o":3.6254,"t":"2026-10-13T13:20:00Z","v":11811,"vw":3.622652},{"c":3.6,"h":3.61,"l":3.6,"n":7,"o":3.6,"t":"2026-10-13T13:25:00Z","v":1530,"vw":3.601083},{"c":3.57,"h":3.61,"l":3.5107,"n":365,"o":3.61,"t":"2026-10-13T13:30:00Z","v":99953,"vw":3.558886},{"c":3.5616,"h":3.58,"l":3.5616,"n":113,"o":3.575,"t":"2026-10-13T13:35:00Z","v":46428,"vw":3.577099},{"c":3.57,"h":3.575,"l":3.54,"n":238,"o":3.57,"t":"2026-10-13T13:40:00Z","v":44244,"vw":3.555512},{"c":3.5,"h":3.5676,"l":3.5,"n":232,"o":3.565,"t":"2026-10-13T13:45:00Z","v":72979,"vw":3.523487},{"c":3.505,"h":3.515,"l":3.47,"n":315,"o":3.505,"t":"2026-10-13T13:50:00Z","v":92398,"vw":3.489555},{"c":3.505,"h":3.52,"l":3.5,"n":129,"o":3.51,"t":"2026-10-13T13:55:00Z","v":21071,"vw":3.507927},{"c":3.545,"h":3.56,"l":3.505,"n":308,"o":3.505,"t":"2026-10-13T14:00:00Z","v":52166,"vw":3.535514},{"c":3.52,"h":3.55,"l":3.52,"n":151,"o":3.53,"t":"2026-10-13T14:05:00Z","v":20379,"vw":3.532546},{"c":3.535,"h":3.56,"l":3.495,"n":170,"o":3.5189,"t":"2026-10-13T14:10:00Z","v":26406,"vw":3.527541},{"c":3.505,"h":3.53,"l":3.505,"n":98,"o":3.53,"t":"2026-10-13T14:15:00Z","v":8912,"vw":3.521117},{"c":3.495,"h":3.51,"l":3.4901,"n":131,"o":3.505,"t":"2026-10-13T14:20:00Z","v":24751,"vw":3.503633},{"c":3.465,"h":3.495,"l":3.465,"n":189,"o":3.495,"t":"2026-10-13T14:25:00Z","v":37653,"vw":3.477908},{"c":3.49,"h":3.49,"l":3.45,"n":276,"o":3.465,"t":"2026-10-13T14:30:00Z","v":59144,"vw":3.457887},{"c":3.4701,"h":3.49,"l":3.4701,"n":112,"o":3.485,"t":"2026-10-13T14:35:00Z","v":11912,"vw":3.477956},{"c":3.52,"h":3.52,"l":3.4712,"n":186,"o":3.475,"t":"2026-10-13T14:40:00Z","v":31201,"vw":3.501141},{"c":3.515,"h":3.54,"l":3.51,"n":200,"o":3.515,"t":"2026-10-13T14:45:00Z","v":44034,"vw":3.524065},{"c":3.505,"h":3.52,"l":3.505,"n":102,"o":3.51,"t":"2026-10-13T14:50:00Z","v":8801,"vw":3.512802},{"c":3.4601,"h":3.5018,"l":3.4601,"n":103,"o":3.5012,"t":"2026-10-13T14:55:00Z","v":21887,"vw":3.491536},{"c":3.455,"h":3.465,"l":3.45,"n":178,"o":3.465,"t":"2026-10-13T15:00:00Z","v":24099,"vw":3.456058},{"c":3.445,"h":3.455,"l":3.4401,"n":93,"o":3.45,"t":"2026-10-13T15:05:00Z","v":37596,"vw":3.444186},{"c":3.455,"h":3.4599,"l":3.445,"n":122,"o":3.445,"t":"2026-10-13T15:10:00Z","v":29295,"vw":3.454081},{"c":3.4303,"h":3.4588,"l":3.43,"n":223,"o":3.4588,"t":"2026-10-13T15:15:00Z","v":57626,"vw":3.439114},{"c":3.435,"h":3.435,"l":3.425,"n":103,"o":3.43,"t":"2026-10-13T15:20:00Z","v":11031,"vw":3.429372},{"c":3.42,"h":3.44,"l":3.42,"n":113,"o":3.44,"t":"2026-10-13T15:25:00Z","v":36044,"vw":3.426217},{"c":3.39,"h":3.42,"l":3.39,"n":213,"o":3.42,"t":"2026-10-13T15:30:00Z","v":62705,"vw":3.400838},{"c":3.385,"h":3.395,"l":3.37,"n":250,"o":3.395,"t":"2026-10-13T15:35:00Z","v":122626,"vw":3.381363},{"c":3.37,"h":3.39,"l":3.37,"n":148,"o":3.385,"t":"2026-10-13T15:40:00Z","v":38389,"vw":3.381634},{"c":3.375,"h":3.385,"l":3.36,"n":204,"o":3.375,"t":"2026-10-13T15:45:00Z","v":58617,"vw":3.370408},{"c":3.375,"h":3.3799,"l":3.365,"n":133,"o":3.375,"t":"2026-10-13T15:50:00Z","v":34359,"vw":3.373986},{"c":3.3699,"h":3.375,"l":3.36,"n":105,"o":3.375,"t":"2026-10-13T15:55:00Z","v":52195,"vw":3.36869},{"c":3.362,"h":3.365,"l":3.3608,"n":83,"o":3.365,"t":"2026-10-13T16:00:00Z","v":11125,"vw":3.364767},{"c":3.345,"h":3.365,"l":3.3401,"n":121,"o":3.3601,"t":"2026-10-13T16:05:00Z","v":41845,"vw":3.350741},{"c":3.325,"h":3.3488,"l":3.31,"n":191,"o":3.345,"t":"2026-10-13T16:10:00Z","v":165426,"vw":3.320749},{"c":3.315,"h":3.33,"l":3.315,"n":54,"o":3.325,"t":"2026-10-13T16:15:00Z","v":19890,"vw":3.323196},{"c":3.2882,"h":3.315,"l":3.27,"n":294,"o":3.315,"t":"2026-10-13T16:20:00Z","v":172236,"vw":3.284492},{"c":3.29,"h":3.295,"l":3.28,"n":88,"o":3.2885,"t":"2026-10-13T16:25:00Z","v":21901,"vw":3.284053},{"c":3.295,"h":3.3088,"l":3.2801,"n":143,"o":3.2888,"t":"2026-10-13T16:30:00Z","v":29013,"vw":3.29041},{"c":3.34,"h":3.34,"l":3.29,"n":190,"o":3.295,"t":"2026-10-13T16:35:00Z","v":80929,"vw":3.316219},{"c":3.335,"h":3.3499,"l":3.331,"n":67,"o":3.345,"t":"2026-10-13T16:40:00Z","v":23264,"vw":3.339292},{"c":3.34,"h":3.35,"l":3.321,"n":154,"o":3.335,"t":"2026-10-13T16:45:00Z","v":39802,"vw":3.334951},{"c":3.3778,"h":3.38,"l":3.335,"n":291,"o":3.3499,"t":"2026-10-13T16:50:00Z","v":91816,"vw":3.360904},{"c":3.36,"h":3.38,"l":3.3501,"n":98,"o":3.37,"t":"2026-10-13T16:55:00Z","v":62870,"vw":3.361952},{"c":3.355,"h":3.37,"l":3.355,"n":120,"o":3.355,"t":"2026-10-13T17:00:00Z","v":17906,"vw":3.36159},{"c":3.34,"h":3.352,"l":3.335,"n":245,"o":3.3515,"t":"2026-10-13T17:05:00Z","v":69206,"vw":3.338413},{"c":3.35,"h":3.35,"l":3.335,"n":220,"o":3.34,"t":"2026-10-13T17:10:00Z","v":61580,"vw":3.337871},{"c":3.335,"h":3.345,"l":3.335,"n":103,"o":3.34,"t":"2026-10-13T17:15:00Z","v":23518,"vw":3.339392},{"c":3.325,"h":3.34,"l":3.3201,"n":90,"o":3.34,"t":"2026-10-13T17:20:00Z","v":26654,"vw":3.330928},{"c":3.315,"h":3.3299,"l":3.31,"n":82,"o":3.3299,"t":"2026-10-13T17:25:00Z","v":13691,"vw":3.317769},{"c":3.315,"h":3.325,"l":3.315,"n":110,"o":3.315,"t":"2026-10-13T17:30:00Z","v":24612,"vw":3.318104},{"c":3.3098,"h":3.315,"l":3.3,"n":154,"o":3.315,"t":"2026-10-13T17:35:00Z","v":25643,"vw":3.310584},{"c":3.295,"h":3.305,"l":3.295,"n":84,"o":3.305,"t":"2026-10-13T17:40:00Z","v":11997,"vw":3.299843},{"c":3.3,"h":3.3064,"l":3.285,"n":201,"o":3.295,"t":"2026-10-13T17:45:00Z","v":38425,"vw":3.293033},{"c":3.295,"h":3.3088,"l":3.29,"n":115,"o":3.2999,"t":"2026-10-13T17:50:00Z","v":17944,"vw":3.297961},{"c":3.3,"h":3.3,"l":3.29,"n":48,"o":3.295,"t":"2026-10-13T17:55:00Z","v":7966,"vw":3.292693},{"c":3.285,"h":3.29,"l":3.285,"n":113,"o":3.29,"t":"2026-10-13T18:00:00Z","v":21125,"vw":3.286214},{"c":3.315,"h":3.3199,"l":3.29,"n":202,"o":3.29,"t":"2026-10-13T18:05:00Z","v":47610,"vw":3.304854},{"c":3.33,"h":3.33,"l":3.315,"n":106,"o":3.315,"t":"2026-10-13T18:10:00Z","v":49857,"vw":3.326036},{"c":3.355,"h":3.36,"l":3.325,"n":138,"o":3.325,"t":"2026-10-13T18:15:00Z","v":25645,"vw":3.344314},{"c":3.375,"h":3.38,"l":3.355,"n":147,"o":3.355,"t":"2026-10-13T18:20:00Z","v":29375,"vw":3.371312},{"c":3.375,"h":3.38,"l":3.3701,"n":104,"o":3.375,"t":"2026-10-13T18:25:00Z","v":23738,"vw":3.375378},{"c":3.375,"h":3.395,"l":3.3734,"n":120,"o":3.375,"t":"2026-10-13T18:30:00Z","v":18363,"vw":3.382779},{"c":3.3799,"h":3.38,"l":3.37,"n":58,"o":3.38,"t":"2026-10-13T18:35:00Z","v":12344,"vw":3.377385},{"c":3.375,"h":3.39,"l":3.3501,"n":280,"o":3.375,"t":"2026-10-13T18:40:00Z","v":87192,"vw":3.37683},{"c":3.39,"h":3.39,"l":3.375,"n":99,"o":3.375,"t":"2026-10-13T18:45:00Z","v":12015,"vw":3.382937},{"c":3.385,"h":3.4,"l":3.385,"n":138,"o":3.385,"t":"2026-10-13T18:50:00Z","v":29511,"vw":3.39012},{"c":3.37,"h":3.385,"l":3.365,"n":197,"o":3.385,"t":"2026-10-13T18:55:00Z","v":36057,"vw":3.374197},{"c":3.375,"h":3.375,"l":3.37,"n":166,"o":3.375,"t":"2026-10-13T19:00:00Z","v":17852,"vw":3.374893},{"c":3.385,"h":3.385,"l":3.365,"n":309,"o":3.375,"t":"2026-10-13T19:05:00Z","v":42459,"vw":3.375393},{"c":3.39,"h":3.39,"l":3.375,"n":165,"o":3.385,"t":"2026-10-13T19:10:00Z","v":24269,"vw":3.385525},{"c":3.38,"h":3.39,"l":3.375,"n":201,"o":3.39,"t":"2026-10-13T19:15:00Z","v":29831,"vw":3.38517},{"c":3.3599,"h":3.38,"l":3.355,"n":220,"o":3.375,"t":"2026-10-13T19:20:00Z","v":38686,"vw":3.367609},{"c":3.36,"h":3.365,"l":3.345,"n":328,"o":3.355,"t":"2026-10-13T19:25:00Z","v":61153,"vw":3.356659},{"c":3.355,"h":3.36,"l":3.35,"n":251,"o":3.355,"t":"2026-10-13T19:30:00Z","v":41478,"vw":3.355416},{"c":3.35,"h":3.355,"l":3.34,"n":270,"o":3.355,"t":"2026-10-13T19:35:00Z","v":43873,"vw":3.348149},{"c":3.36,"h":3.36,"l":3.335,"n":423,"o":3.3499,"t":"2026-10-13T19:40:00Z","v":109899,"vw":3.346277},{"c":3.335,"h":3.355,"l":3.335,"n":338,"o":3.355,"t":"2026-10-13T19:45:00Z","v":83989,"vw":3.344848},{"c":3.325,"h":3.34,"l":3.325,"n":589,"o":3.335,"t":"2026-10-13T19:50:00Z","v":102017,"vw":3.332682},{"c":3.315,"h":3.33,"l":3.31,"n":1687,"o":3.325,"t":"2026-10-13T19:55:00Z","v":345357,"vw":3.318751},{"c":3.37,"h":3.38,"l":3.32,"n":23,"o":3.32,"t":"2026-10-13T20:00:00Z","v":261387,"vw":3.320846},{"c":3.37,"h":3.4376,"l":3.37,"n":16,"o":3.4376,"t":"2026-10-13T20:05:00Z","v":9674,"vw":3.374157},{"c":3.3455,"h":3.3455,"l":3.3455,"n":1,"o":3.3455,"t":"2026-10-13T20:15:00Z","v":500,"vw":3.3455},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-13T20:40:00Z","v":250,"vw":3.38},{"c":3.3455,"h":3.3455,"l":3.3455,"n":4,"o":3.3455,"t":"2026-10-13T20:55:00Z","v":682,"vw":3.3455},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-13T21:30:00Z","v":6262,"vw":3.4},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-10-13T22:15:00Z","v":1000,"vw":3.33},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-13T23:25:00Z","v":5597,"vw":3.34},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-10-14T08:00:00Z","v":400,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-14T08:05:00Z","v":373,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-10-14T08:20:00Z","v":621,"vw":3.35},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-14T09:45:00Z","v":200,"vw":3.33},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-14T09:50:00Z","v":100,"vw":3.32},{"c":3.3035,"h":3.3035,"l":3.3035,"n":1,"o":3.3035,"t":"2026-10-14T09:55:00Z","v":1000,"vw":3.3035},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-14T10:50:00Z","v":600,"vw":3.31},{"c":3.3396,"h":3.3396,"l":3.3396,"n":1,"o":3.3396,"t":"2026-10-14T11:05:00Z","v":1500,"vw":3.3396},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-14T11:45:00Z","v":100,"vw":3.33},{"c":3.3108,"h":3.3108,"l":3.3108,"n":1,"o":3.3108,"t":"2026-10-14T11:55:00Z","v":1000,"vw":3.3108},{"c":3.318,"h":3.32,"l":3.31,"n":11,"o":3.32,"t":"2026-10-14T12:00:00Z","v":3157,"vw":3.318545},{"c":3.2727,"h":3.31,"l":3.2727,"n":21,"o":3.31,"t":"2026-10-14T12:30:00Z","v":8139,"vw":3.30546},{"c":3.2915,"h":3.2915,"l":3.285,"n":4,"o":3.285,"t":"2026-10-14T12:55:00Z","v":931,"vw":3.285722},{"c":3.2903,"h":3.2903,"l":3.2903,"n":2,"o":3.2903,"t":"2026-10-14T13:00:00Z","v":2000,"vw":3.2903},{"c":3.25,"h":3.29,"l":3.25,"n":15,"o":3.29,"t":"2026-10-14T13:10:00Z","v":3016,"vw":3.263357},{"c":3.25,"h":3.25,"l":3.25,"n":5,"o":3.25,"t":"2026-10-14T13:15:00Z","v":1716,"vw":3.25},{"c":3.25,"h":3.25,"l":3.24,"n":14,"o":3.24,"t":"2026-10-14T13:25:00Z","v":2698,"vw":3.2476},{"c":3.195,"h":3.24,"l":3.17,"n":288,"o":3.24,"t":"2026-10-14T13:30:00Z","v":199844,"vw":3.203236},{"c":3.17,"h":3.21,"l":3.15,"n":630,"o":3.2,"t":"2026-10-14T13:35:00Z","v":245712,"vw":3.177475},{"c":3.21,"h":3.215,"l":3.165,"n":288,"o":3.165,"t":"2026-10-14T13:40:00Z","v":102363,"vw":3.191034},{"c":3.185,"h":3.2091,"l":3.17,"n":197,"o":3.209,"t":"2026-10-14T13:45:00Z","v":54927,"vw":3.188765},{"c":3.165,"h":3.22,"l":3.165,"n":238,"o":3.185,"t":"2026-10-14T13:50:00Z","v":59428,"vw":3.203304},{"c":3.135,"h":3.17,"l":3.1,"n":379,"o":3.1699,"t":"2026-10-14T13:55:00Z","v":191795,"vw":3.122151},{"c":3.165,"h":3.18,"l":3.13,"n":204,"o":3.1313,"t":"2026-10-14T14:00:00Z","v":31254,"vw":3.171241},{"c":3.155,"h":3.17,"l":3.13,"n":320,"o":3.165,"t":"2026-10-14T14:05:00Z","v":79916,"vw":3.155327},{"c":3.14,"h":3.16,"l":3.1201,"n":369,"o":3.155,"t":"2026-10-14T14:10:00Z","v":71834,"vw":3.145662},{"c":3.125,"h":3.1599,"l":3.125,"n":361,"o":3.135,"t":"2026-10-14T14:15:00Z","v":91903,"vw":3.143321},{"c":3.13,"h":3.1364,"l":3.105,"n":198,"o":3.125,"t":"2026-10-14T14:20:00Z","v":58734,"vw":3.123046},{"c":3.11,"h":3.135,"l":3.1,"n":199,"o":3.13,"t":"2026-10-14T14:25:00Z","v":33614,"vw":3.114325},{"c":3.125,"h":3.125,"l":3.1,"n":220,"o":3.105,"t":"2026-10-14T14:30:00Z","v":24362,"vw":3.109313},{"c":3.12,"h":3.1387,"l":3.12,"n":180,"o":3.13,"t":"2026-10-14T14:35:00Z","v":30571,"vw":3.130552},{"c":3.1499,"h":3.1499,"l":3.12,"n":175,"o":3.12,"t":"2026-10-14T14:40:00Z","v":19932,"vw":3.135787},{"c":3.15,"h":3.17,"l":3.145,"n":154,"o":3.145,"t":"2026-10-14T14:45:00Z","v":35050,"vw":3.160549},{"c":3.16,"h":3.16,"l":3.14,"n":187,"o":3.1499,"t":"2026-10-14T14:50:00Z","v":21276,"vw":3.146722},{"c":3.145,"h":3.175,"l":3.145,"n":153,"o":3.165,"t":"2026-10-14T14:55:00Z","v":24008,"vw":3.164082},{"c":3.135,"h":3.145,"l":3.13,"n":156,"o":3.14,"t":"2026-10-14T15:00:00Z","v":29347,"vw":3.137014},{"c":3.125,"h":3.14,"l":3.115,"n":155,"o":3.13,"t":"2026-10-14T15:05:00Z","v":35905,"vw":3.127009},{"c":3.11,"h":3.1288,"l":3.11,"n":139,"o":3.125,"t":"2026-10-14T15:10:00Z","v":15506,"vw":3.120018},{"c":3.115,"h":3.1299,"l":3.11,"n":114,"o":3.12,"t":"2026-10-14T15:15:00Z","v":30749,"vw":3.119895},{"c":3.125,"h":3.1288,"l":3.115,"n":172,"o":3.115,"t":"2026-10-14T15:20:00Z","v":38371,"vw":3.121497},{"c":3.12,"h":3.135,"l":3.115,"n":130,"o":3.13,"t":"2026-10-14T15:25:00Z","v":12675,"vw":3.126239},{"c":3.1,"h":3.12,"l":3.1,"n":97,"o":3.12,"t":"2026-10-14T15:30:00Z","v":19633,"vw":3.108681},{"c":3.1,"h":3.1063,"l":3.1,"n":94,"o":3.1,"t":"2026-10-14T15:35:00Z","v":25341,"vw":3.102869},{"c":3.09,"h":3.105,"l":3.085,"n":161,"o":3.1,"t":"2026-10-14T15:40:00Z","v":54735,"vw":3.099852},{"c":3.085,"h":3.0902,"l":3.08,"n":134,"o":3.085,"t":"2026-10-14T15:45:00Z","v":76599,"vw":3.082517},{"c":3.095,"h":3.095,"l":3.085,"n":138,"o":3.09,"t":"2026-10-14T15:50:00Z","v":21149,"vw":3.08949},{"c":3.08,"h":3.095,"l":3.07,"n":125,"o":3.095,"t":"2026-10-14T15:55:00Z","v":18400,"vw":3.082565},{"c":3.0696,"h":3.08,"l":3.0512,"n":170,"o":3.075,"t":"2026-10-14T16:00:00Z","v":31179,"vw":3.064453},{"c":3.07,"h":3.07,"l":3.06,"n":93,"o":3.065,"t":"2026-10-14T16:05:00Z","v":25117,"vw":3.062814},{"c":3.06,"h":3.07,"l":3.05,"n":151,"o":3.07,"t":"2026-10-14T16:10:00Z","v":43694,"vw":3.059207},{"c":3.06,"h":3.065,"l":3.05,"n":163,"o":3.055,"t":"2026-10-14T16:15:00Z","v":53014,"vw":3.056082},{"c":3.05,"h":3.06,"l":3.05,"n":106,"o":3.055,"t":"2026-10-14T16:20:00Z","v":28849,"vw":3.050618},{"c":3.06,"h":3.07,"l":3.05,"n":154,"o":3.05,"t":"2026-10-14T16:25:00Z","v":29040,"vw":3.061821},{"c":3.05,"h":3.07,"l":3.05,"n":134,"o":3.065,"t":"2026-10-14T16:30:00Z","v":20738,"vw":3.057996},{"c":3.075,"h":3.0864,"l":3.05,"n":300,"o":3.05,"t":"2026-10-14T16:35:00Z","v":71857,"vw":3.068544},{"c":3.08,"h":3.085,"l":3.07,"n":113,"o":3.07,"t":"2026-10-14T16:40:00Z","v":15994,"vw":3.078036},{"c":3.085,"h":3.09,"l":3.08,"n":75,"o":3.08,"t":"2026-10-14T16:45:00Z","v":10082,"vw":3.08425},{"c":3.075,"h":3.08,"l":3.07,"n":90,"o":3.08,"t":"2026-10-14T16:50:00Z","v":8829,"vw":3.077667},{"c":3.085,"h":3.085,"l":3.07,"n":113,"o":3.075,"t":"2026-10-14T16:55:00Z","v":22486,"vw":3.075315},{"c":3.1,"h":3.1,"l":3.085,"n":60,"o":3.0898,"t":"2026-10-14T17:00:00Z","v":10033,"vw":3.091282},{"c":3.105,"h":3.105,"l":3.09,"n":101,"o":3.0999,"t":"2026-10-14T17:05:00Z","v":17654,"vw":3.095807},{"c":3.085,"h":3.105,"l":3.085,"n":98,"o":3.105,"t":"2026-10-14T17:10:00Z","v":10268,"vw":3.098889},{"c":3.11,"h":3.11,"l":3.08,"n":137,"o":3.085,"t":"2026-10-14T17:15:00Z","v":23677,"vw":3.099095},{"c":3.1075,"h":3.11,"l":3.105,"n":57,"o":3.11,"t":"2026-10-14T17:20:00Z","v":4588,"vw":3.108563},{"c":3.09,"h":3.1,"l":3.085,"n":118,"o":3.1,"t":"2026-10-14T17:25:00Z","v":20827,"vw":3.092103},{"c":3.11,"h":3.12,"l":3.095,"n":102,"o":3.1,"t":"2026-10-14T17:30:00Z","v":23105,"vw":3.107739},{"c":3.115,"h":3.115,"l":3.1,"n":126,"o":3.115,"t":"2026-10-14T17:35:00Z","v":44695,"vw":3.107459},{"c":3.115,"h":3.119,"l":3.105,"n":150,"o":3.11,"t":"2026-10-14T17:40:00Z","v":31259,"vw":3.108473},{"c":3.11,"h":3.111,"l":3.105,"n":94,"o":3.11,"t":"2026-10-14T17:45:00Z","v":13400,"vw":3.109795},{"c":3.12,"h":3.125,"l":3.105,"n":140,"o":3.105,"t":"2026-10-14T17:50:00Z","v":37002,"vw":3.113415},{"c":3.115,"h":3.12,"l":3.11,"n":74,"o":3.11,"t":"2026-10-14T17:55:00Z","v":38573,"vw":3.1112},{"c":3.115,"h":3.13,"l":3.11,"n":199,"o":3.11,"t":"2026-10-14T18:00:00Z","v":25254,"vw":3.118581},{"c":3.11,"h":3.1172,"l":3.1,"n":81,"o":3.11,"t":"2026-10-14T18:05:00Z","v":8151,"vw":3.109458},{"c":3.115,"h":3.12,"l":3.1,"n":81,"o":3.1,"t":"2026-10-14T18:10:00Z","v":6776,"vw":3.109292},{"c":3.1,"h":3.12,"l":3.1,"n":94,"o":3.12,"t":"2026-10-14T18:15:00Z","v":15844,"vw":3.114931},{"c":3.105,"h":3.1095,"l":3.1,"n":146,"o":3.1,"t":"2026-10-14T18:20:00Z","v":22193,"vw":3.100892},{"c":3.08,"h":3.11,"l":3.065,"n":359,"o":3.105,"t":"2026-10-14T18:25:00Z","v":102666,"vw":3.08096},{"c":3.085,"h":3.085,"l":3.075,"n":110,"o":3.085,"t":"2026-10-14T18:30:00Z","v":13666,"vw":3.080608},{"c":3.07,"h":3.09,"l":3.0601,"n":154,"o":3.085,"t":"2026-10-14T18:35:00Z","v":31540,"vw":3.079835},{"c":3.055,"h":3.07,"l":3.055,"n":111,"o":3.06,"t":"2026-10-14T18:40:00Z","v":16906,"vw":3.061808},{"c":3.055,"h":3.07,"l":3.05,"n":158,"o":3.05,"t":"2026-10-14T18:45:00Z","v":32008,"vw":3.061979},{"c":3.06,"h":3.07,"l":3.0526,"n":143,"o":3.055,"t":"2026-10-14T18:50:00Z","v":26399,"vw":3.058078},{"c":3.06,"h":3.065,"l":3.05,"n":157,"o":3.06,"t":"2026-10-14T18:55:00Z","v":18921,"vw":3.058035},{"c":3.0523,"h":3.06,"l":3.045,"n":152,"o":3.055,"t":"2026-10-14T19:00:00Z","v":43266,"vw":3.052714},{"c":3.06,"h":3.06,"l":3.045,"n":193,"o":3.055,"t":"2026-10-14T19:05:00Z","v":68913,"vw":3.055277},{"c":3.075,"h":3.08,"l":3.0599,"n":145,"o":3.0599,"t":"2026-10-14T19:10:00Z","v":40001,"vw":3.068442},{"c":3.085,"h":3.09,"l":3.07,"n":300,"o":3.075,"t":"2026-10-14T19:15:00Z","v":57995,"vw":3.076979},{"c":3.095,"h":3.1,"l":3.0801,"n":200,"o":3.085,"t":"2026-10-14T19:20:00Z","v":45200,"vw":3.088568},{"c":3.08,"h":3.105,"l":3.08,"n":240,"o":3.095,"t":"2026-10-14T19:25:00Z","v":48828,"vw":3.097827},{"c":3.095,"h":3.1,"l":3.0897,"n":139,"o":3.09,"t":"2026-10-14T19:30:00Z","v":50583,"vw":3.094833},{"c":3.085,"h":3.15,"l":3.085,"n":587,"o":3.1,"t":"2026-10-14T19:35:00Z","v":185558,"vw":3.116393},{"c":3.1,"h":3.1,"l":3.08,"n":240,"o":3.085,"t":"2026-10-14T19:40:00Z","v":64607,"vw":3.088873},{"c":3.119,"h":3.12,"l":3.09,"n":349,"o":3.095,"t":"2026-10-14T19:45:00Z","v":76933,"vw":3.103933},{"c":3.13,"h":3.135,"l":3.11,"n":593,"o":3.115,"t":"2026-10-14T19:50:00Z","v":110188,"vw":3.121885},{"c":3.14,"h":3.14,"l":3.12,"n":1124,"o":3.13,"t":"2026-10-14T19:55:00Z","v":250743,"vw":3.132674},{"c":3.17,"h":3.19,"l":3.13,"n":28,"o":3.13,"t":"2026-10-14T20:00:00Z","v":299505,"vw":3.131613},{"c":3.18,"h":3.18,"l":3.18,"n":3,"o":3.18,"t":"2026-10-14T20:05:00Z","v":200,"vw":3.18},{"c":3.15,"h":3.15,"l":3.15,"n":5,"o":3.15,"t":"2026-10-14T20:10:00Z","v":104,"vw":3.15},{"c":3.16,"h":3.1982,"l":3.155,"n":7,"o":3.1982,"t":"2026-10-14T20:15:00Z","v":1645,"vw":3.18463},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-14T20:25:00Z","v":115197,"vw":3.13},{"c":3.1975,"h":3.1975,"l":3.1508,"n":7,"o":3.16,"t":"2026-10-14T20:30:00Z","v":3116,"vw":3.168934},{"c":3.15,"h":3.1891,"l":3.15,"n":2,"o":3.1891,"t":"2026-10-14T20:35:00Z","v":7300,"vw":3.187493},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-14T20:40:00Z","v":400,"vw":3.15},{"c":3.196,"h":3.196,"l":3.196,"n":1,"o":3.196,"t":"2026-10-14T21:20:00Z","v":480,"vw":3.196},{"c":3.1577,"h":3.1577,"l":3.1577,"n":2,"o":3.1577,"t":"2026-10-14T21:25:00Z","v":259,"vw":3.1577},{"c":3.1577,"h":3.1577,"l":3.1577,"n":1,"o":3.1577,"t":"2026-10-14T21:40:00Z","v":300,"vw":3.1577},{"c":3.1984,"h":3.1984,"l":3.1984,"n":1,"o":3.1984,"t":"2026-10-14T21:50:00Z","v":5000,"vw":3.1984},{"c":3.1967,"h":3.1967,"l":3.18,"n":15,"o":3.18,"t":"2026-10-14T21:55:00Z","v":5700,"vw":3.184667},{"c":3.1501,"h":3.1501,"l":3.15,"n":2,"o":3.15,"t":"2026-10-14T22:25:00Z","v":300,"vw":3.15005},{"c":3.18,"h":3.18,"l":3.17,"n":5,"o":3.17,"t":"2026-10-14T22:35:00Z","v":400,"vw":3.173846},{"c":3.1577,"h":3.16,"l":3.1577,"n":3,"o":3.16,"t":"2026-10-14T22:40:00Z","v":4000,"vw":3.15885},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-10-14T22:55:00Z","v":1950,"vw":3.15},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-14T23:05:00Z","v":166,"vw":3.14},{"c":3.1314,"h":3.1314,"l":3.1314,"n":1,"o":3.1314,"t":"2026-10-14T23:15:00Z","v":300,"vw":3.1314},{"c":3.1293,"h":3.1293,"l":3.1293,"n":1,"o":3.1293,"t":"2026-10-14T23:35:00Z","v":2100,"vw":3.1293},{"c":3.1293,"h":3.1293,"l":3.1293,"n":1,"o":3.1293,"t":"2026-10-14T23:55:00Z","v":5000,"vw":3.1293},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-15T08:45:00Z","v":400,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":3,"o":3.17,"t":"2026-10-15T09:10:00Z","v":10613,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-15T09:25:00Z","v":101,"vw":3.17},{"c":3.24,"h":3.24,"l":3.21,"n":9,"o":3.21,"t":"2026-10-15T10:30:00Z","v":5669,"vw":3.233594},{"c":3.1997,"h":3.1997,"l":3.1997,"n":1,"o":3.1997,"t":"2026-10-15T10:35:00Z","v":987,"vw":3.1997},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-15T10:55:00Z","v":638,"vw":3.14},{"c":3.15,"h":3.17,"l":3.14,"n":3,"o":3.17,"t":"2026-10-15T11:05:00Z","v":8101,"vw":3.143828},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-15T11:15:00Z","v":100,"vw":3.14},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-15T11:25:00Z","v":300,"vw":3.18},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-15T11:30:00Z","v":300,"vw":3.15},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-15T12:00:00Z","v":300,"vw":3.2},{"c":3.15,"h":3.15,"l":3.14,"n":37,"o":3.15,"t":"2026-10-15T12:45:00Z","v":2748,"vw":3.1488},{"c":3.141,"h":3.141,"l":3.14,"n":4,"o":3.14,"t":"2026-10-15T13:15:00Z","v":1199,"vw":3.140166},{"c":3.12,"h":3.14,"l":3.12,"n":11,"o":3.14,"t":"2026-10-15T13:25:00Z","v":5612,"vw":3.139632},{"c":3.135,"h":3.14,"l":3.06,"n":303,"o":3.12,"t":"2026-10-15T13:30:00Z","v":105796,"vw":3.101052},{"c":3.145,"h":3.15,"l":3.11,"n":380,"o":3.13,"t":"2026-10-15T13:35:00Z","v":81614,"vw":3.129831},{"c":3.17,"h":3.17,"l":3.105,"n":265,"o":3.13,"t":"2026-10-15T13:40:00Z","v":90362,"vw":3.119494},{"c":3.13,"h":3.17,"l":3.125,"n":159,"o":3.17,"t":"2026-10-15T13:45:00Z","v":36932,"vw":3.140991},{"c":3.125,"h":3.15,"l":3.124,"n":93,"o":3.125,"t":"2026-10-15T13:50:00Z","v":27355,"vw":3.139971},{"c":3.15,"h":3.15,"l":3.1208,"n":171,"o":3.1208,"t":"2026-10-15T13:55:00Z","v":32309,"vw":3.137278},{"c":3.205,"h":3.225,"l":3.135,"n":360,"o":3.16,"t":"2026-10-15T14:00:00Z","v":40827,"vw":3.184711},{"c":3.215,"h":3.225,"l":3.19,"n":266,"o":3.2036,"t":"2026-10-15T14:05:00Z","v":55527,"vw":3.205453},{"c":3.28,"h":3.29,"l":3.19,"n":656,"o":3.21,"t":"2026-10-15T14:10:00Z","v":101074,"vw":3.239728},{"c":3.305,"h":3.32,"l":3.27,"n":789,"o":3.28,"t":"2026-10-15T14:15:00Z","v":141586,"vw":3.298843},{"c":3.27,"h":3.325,"l":3.26,"n":563,"o":3.305,"t":"2026-10-15T14:20:00Z","v":117782,"vw":3.291157},{"c":3.288,"h":3.29,"l":3.245,"n":440,"o":3.2601,"t":"2026-10-15T14:25:00Z","v":111839,"vw":3.269041},{"c":3.29,"h":3.31,"l":3.2684,"n":720,"o":3.288,"t":"2026-10-15T14:30:00Z","v":207396,"vw":3.29214},{"c":3.345,"h":3.345,"l":3.285,"n":304,"o":3.285,"t":"2026-10-15T14:35:00Z","v":75673,"vw":3.323296},{"c":3.43,"h":3.44,"l":3.325,"n":1400,"o":3.345,"t":"2026-10-15T14:40:00Z","v":429461,"vw":3.376096},{"c":3.445,"h":3.455,"l":3.4,"n":806,"o":3.425,"t":"2026-10-15T14:45:00Z","v":220432,"vw":3.435421},{"c":3.38,"h":3.448,"l":3.38,"n":506,"o":3.445,"t":"2026-10-15T14:50:00Z","v":183531,"vw":3.41702},{"c":3.4001,"h":3.405,"l":3.38,"n":244,"o":3.385,"t":"2026-10-15T14:55:00Z","v":43720,"vw":3.396387},{"c":3.4,"h":3.43,"l":3.39,"n":289,"o":3.4,"t":"2026-10-15T15:00:00Z","v":57394,"vw":3.41053},{"c":3.43,"h":3.43,"l":3.395,"n":171,"o":3.405,"t":"2026-10-15T15:05:00Z","v":19052,"vw":3.408299},{"c":3.445,"h":3.45,"l":3.4245,"n":179,"o":3.435,"t":"2026-10-15T15:10:00Z","v":38078,"vw":3.440219},{"c":3.45,"h":3.47,"l":3.445,"n":346,"o":3.445,"t":"2026-10-15T15:15:00Z","v":92363,"vw":3.45643},{"c":3.455,"h":3.4638,"l":3.44,"n":208,"o":3.455,"t":"2026-10-15T15:20:00Z","v":59032,"vw":3.451231},{"c":3.465,"h":3.475,"l":3.4501,"n":217,"o":3.4599,"t":"2026-10-15T15:25:00Z","v":86822,"vw":3.463428},{"c":3.44,"h":3.4663,"l":3.435,"n":265,"o":3.465,"t":"2026-10-15T15:30:00Z","v":102736,"vw":3.450212},{"c":3.46,"h":3.47,"l":3.43,"n":200,"o":3.435,"t":"2026-10-15T15:35:00Z","v":63586,"vw":3.441404},{"c":3.435,"h":3.48,"l":3.435,"n":240,"o":3.47,"t":"2026-10-15T15:40:00Z","v":95817,"vw":3.460515},{"c":3.4499,"h":3.45,"l":3.43,"n":161,"o":3.435,"t":"2026-10-15T15:45:00Z","v":47208,"vw":3.44143},{"c":3.475,"h":3.48,"l":3.45,"n":161,"o":3.45,"t":"2026-10-15T15:50:00Z","v":33678,"vw":3.462563},{"c":3.475,"h":3.49,"l":3.47,"n":217,"o":3.48,"t":"2026-10-15T15:55:00Z","v":64900,"vw":3.480399},{"c":3.5,"h":3.5099,"l":3.47,"n":299,"o":3.48,"t":"2026-10-15T16:00:00Z","v":102207,"vw":3.491313},{"c":3.515,"h":3.5299,"l":3.5,"n":302,"o":3.5,"t":"2026-10-15T16:05:00Z","v":105700,"vw":3.515112},{"c":3.492,"h":3.5192,"l":3.485,"n":273,"o":3.515,"t":"2026-10-15T16:10:00Z","v":114034,"vw":3.497715},{"c":3.465,"h":3.495,"l":3.4601,"n":237,"o":3.49,"t":"2026-10-15T16:15:00Z","v":62474,"vw":3.481928},{"c":3.465,"h":3.485,"l":3.46,"n":292,"o":3.465,"t":"2026-10-15T16:20:00Z","v":52303,"vw":3.472467},{"c":3.465,"h":3.47,"l":3.46,"n":176,"o":3.4699,"t":"2026-10-15T16:25:00Z","v":43448,"vw":3.465475},{"c":3.465,"h":3.475,"l":3.455,"n":189,"o":3.4699,"t":"2026-10-15T16:30:00Z","v":70772,"vw":3.464548},{"c":3.48,"h":3.485,"l":3.46,"n":184,"o":3.465,"t":"2026-10-15T16:35:00Z","v":41636,"vw":3.472068},{"c":3.49,"h":3.49,"l":3.47,"n":171,"o":3.475,"t":"2026-10-15T16:40:00Z","v":32072,"vw":3.47827},{"c":3.515,"h":3.52,"l":3.495,"n":151,"o":3.5,"t":"2026-10-15T16:45:00Z","v":39095,"vw":3.504674},{"c":3.525,"h":3.53,"l":3.51,"n":173,"o":3.515,"t":"2026-10-15T16:50:00Z","v":70077,"vw":3.519852},{"c":3.525,"h":3.53,"l":3.525,"n":27,"o":3.53,"t":"2026-10-15T16:55:00Z","v":3831,"vw":3.525902},{"c":3.46,"h":3.48,"l":3.455,"n":98,"o":3.475,"t":"2026-10-15T18:10:00Z","v":20739,"vw":3.467143},{"c":3.485,"h":3.49,"l":3.46,"n":199,"o":3.465,"t":"2026-10-15T18:15:00Z","v":32100,"vw":3.480387},{"c":3.455,"h":3.48,"l":3.45,"n":92,"o":3.48,"t":"2026-10-15T18:20:00Z","v":17142,"vw":3.465669},{"c":3.455,"h":3.46,"l":3.445,"n":123,"o":3.455,"t":"2026-10-15T18:25:00Z","v":28388,"vw":3.456581},{"c":3.47,"h":3.475,"l":3.455,"n":174,"o":3.455,"t":"2026-10-15T18:30:00Z","v":23644,"vw":3.468084},{"c":3.455,"h":3.47,"l":3.4501,"n":205,"o":3.47,"t":"2026-10-15T18:35:00Z","v":29156,"vw":3.464097},{"c":3.435,"h":3.46,"l":3.425,"n":259,"o":3.46,"t":"2026-10-15T18:40:00Z","v":333692,"vw":3.442341},{"c":3.46,"h":3.465,"l":3.435,"n":161,"o":3.435,"t":"2026-10-15T18:45:00Z","v":23623,"vw":3.447321},{"c":3.46,"h":3.465,"l":3.455,"n":90,"o":3.46,"t":"2026-10-15T18:50:00Z","v":14958,"vw":3.461664},{"c":3.475,"h":3.485,"l":3.46,"n":400,"o":3.465,"t":"2026-10-15T18:55:00Z","v":101453,"vw":3.472659},{"c":3.52,"h":3.52,"l":3.475,"n":233,"o":3.475,"t":"2026-10-15T19:00:00Z","v":61315,"vw":3.494119},{"c":3.525,"h":3.53,"l":3.52,"n":146,"o":3.525,"t":"2026-10-15T19:05:00Z","v":25441,"vw":3.528403},{"c":3.545,"h":3.55,"l":3.52,"n":233,"o":3.52,"t":"2026-10-15T19:10:00Z","v":31246,"vw":3.541684},{"c":3.58,"h":3.59,"l":3.54,"n":272,"o":3.55,"t":"2026-10-15T19:15:00Z","v":35611,"vw":3.572412},{"c":3.6,"h":3.6,"l":3.575,"n":175,"o":3.585,"t":"2026-10-15T19:20:00Z","v":35720,"vw":3.589911},{"c":3.6,"h":3.61,"l":3.5901,"n":203,"o":3.595,"t":"2026-10-15T19:25:00Z","v":26614,"vw":3.600987},{"c":3.605,"h":3.61,"l":3.59,"n":148,"o":3.595,"t":"2026-10-15T19:30:00Z","v":25843,"vw":3.603694},{"c":3.615,"h":3.625,"l":3.6,"n":268,"o":3.61,"t":"2026-10-15T19:35:00Z","v":47848,"vw":3.61241},{"c":3.615,"h":3.65,"l":3.615,"n":394,"o":3.62,"t":"2026-10-15T19:40:00Z","v":63113,"vw":3.631883},{"c":3.615,"h":3.6256,"l":3.61,"n":249,"o":3.615,"t":"2026-10-15T19:45:00Z","v":39746,"vw":3.61881},{"c":3.595,"h":3.615,"l":3.59,"n":493,"o":3.615,"t":"2026-10-15T19:50:00Z","v":78148,"vw":3.606156},{"c":3.62,"h":3.625,"l":3.595,"n":1366,"o":3.6,"t":"2026-10-15T19:55:00Z","v":202492,"vw":3.610716},{"c":3.61,"h":3.61,"l":3.61,"n":12,"o":3.61,"t":"2026-10-15T20:00:00Z","v":251018,"vw":3.61},{"c":3.57,"h":3.57,"l":3.56,"n":2,"o":3.56,"t":"2026-10-15T20:05:00Z","v":300,"vw":3.563333},{"c":3.595,"h":3.595,"l":3.57,"n":2,"o":3.57,"t":"2026-10-15T20:10:00Z","v":4700,"vw":3.572128},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-15T20:15:00Z","v":801,"vw":3.61},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-15T20:25:00Z","v":230394,"vw":3.61},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-15T20:30:00Z","v":550,"vw":3.64}],"history":[{"c":3.73,"h":3.74,"l":3.56,"n":6092,"o":3.61,"t":"2024-10-14T04:00:00Z","v":855551,"vw":3.665429},{"c":3.77,"h":3.9,"l":3.595,"n":7207,"o":3.7,"t":"2024-10-15T04:00:00Z","v":885993,"vw":3.764359},{"c":3.96,"h":4.03,"l":3.76,"n":10095,"o":3.8,"t":"2024-10-16T04:00:00Z","v":1484320,"vw":3.942307},{"c":3.8,"h":3.94,"l":3.71,"n":7221,"o":3.94,"t":"2024-10-17T04:00:00Z","v":775285,"vw":3.804804},{"c":4.38,"h":4.39,"l":3.85,"n":12639,"o":3.86,"t":"2024-10-18T04:00:00Z","v":2334612,"vw":4.236079},{"c":4.37,"h":4.43,"l":4.15,"n":11953,"o":4.3,"t":"2024-10-21T04:00:00Z","v":1485326,"vw":4.283901},{"c":4.46,"h":4.48,"l":4.068,"n":8335,"o":4.31,"t":"2024-10-22T04:00:00Z","v":832147,"vw":4.300921},{"c":3.99,"h":4.48,"l":3.93,"n":9664,"o":4.46,"t":"2024-10-23T04:00:00Z","v":1202770,"vw":4.112597},{"c":4.2,"h":4.23,"l":3.9501,"n":7660,"o":3.99,"t":"2024-10-24T04:00:00Z","v":819988,"vw":4.113195},{"c":4.03,"h":4.33,"l":4,"n":6415,"o":4.18,"t":"2024-10-25T04:00:00Z","v":725316,"vw":4.154028},{"c":4.21,"h":4.22,"l":4.0501,"n":7623,"o":4.12,"t":"2024-10-28T04:00:00Z","v":784914,"vw":4.154278},{"c":4.08,"h":4.22,"l":3.905,"n":7608,"o":4.2,"t":"2024-10-29T04:00:00Z","v":1082109,"vw":4.015975},{"c":4.07,"h":4.2401,"l":4.01,"n":4155,"o":4.08,"t":"2024-10-30T04:00:00Z","v":422647,"vw":4.10313},{"c":3.88,"h":4.06,"l":3.82,"n":6922,"o":4.05,"t":"2024-10-31T04:00:00Z","v":808556,"vw":3.912728},{"c":4.03,"h":4.05,"l":3.85,"n":5996,"o":3.9,"t":"2024-11-01T04:00:00Z","v":528288,"vw":3.969781},{"c":3.96,"h":4.2,"l":3.94,"n":5732,"o":4.03,"t":"2024-11-04T05:00:00Z","v":596564,"vw":4.032999},{"c":4.18,"h":4.19,"l":3.85,"n":6250,"o":3.89,"t":"2024-11-05T05:00:00Z","v":679363,"vw":4.062567},{"c":4.1,"h":4.24,"l":3.9,"n":12568,"o":4.15,"t":"2024-11-06T05:00:00Z","v":1084391,"vw":4.120304},{"c":4.1,"h":4.24,"l":4.06,"n":5428,"o":4.1,"t":"2024-11-07T05:00:00Z","v":712216,"vw":4.114401},{"c":4.1,"h":4.23,"l":4.03,"n":5657,"o":4.1,"t":"2024-11-08T05:00:00Z","v":618290,"vw":4.111122},{"c":4.39,"h":4.71,"l":4.09,"n":17653,"o":4.23,"t":"2024-11-11T05:00:00Z","v":2671455,"vw":4.418818},{"c":4.32,"h":4.43,"l":4.21,"n":8897,"o":4.3,"t":"2024-11-12T05:00:00Z","v":1047483,"vw":4.296833},{"c":3.96,"h":4.49,"l":3.96,"n":11042,"o":4.03,"t":"2024-11-13T05:00:00Z","v":1494044,"vw":4.240935},{"c":3.595,"h":4.06,"l":3.5101,"n":10525,"o":4,"t":"2024-11-14T05:00:00Z","v":1374109,"vw":3.696943},{"c":3.345,"h":3.61,"l":3.3001,"n":8669,"o":3.61,"t":"2024-11-15T05:00:00Z","v":1403040,"vw":3.376276},{"c":3.18,"h":3.385,"l":3.145,"n":16456,"o":3.37,"t":"2024-11-18T05:00:00Z","v":2071120,"vw":3.2303},{"c":3.17,"h":3.24,"l":3.063,"n":8073,"o":3.15,"t":"2024-11-19T05:00:00Z","v":986909,"vw":3.133883},{"c":2.99,"h":3.19,"l":2.9,"n":9251,"o":3.19,"t":"2024-11-20T05:00:00Z","v":1154540,"vw":2.979661},{"c":2.97,"h":3.07,"l":2.85,"n":9282,"o":3,"t":"2024-11-21T05:00:00Z","v":991867,"vw":2.956998},{"c":3.2,"h":3.29,"l":2.945,"n":14079,"o":3.04,"t":"2024-11-22T05:00:00Z","v":1526234,"vw":3.195536},{"c":3.33,"h":3.53,"l":3.25,"n":16683,"o":3.25,"t":"2024-11-25T05:00:00Z","v":1665761,"vw":3.36363},{"c":3.34,"h":3.41,"l":3.22,"n":10311,"o":3.27,"t":"2024-11-26T05:00:00Z","v":950274,"vw":3.350943},{"c":3.3,"h":3.39,"l":3.28,"n":6859,"o":3.34,"t":"2024-11-27T05:00:00Z","v":756500,"vw":3.315855},{"c":3.29,"h":3.405,"l":3.27,"n":7979,"o":3.32,"t":"2024-11-29T05:00:00Z","v":1482166,"vw":3.333065},{"c":3.45,"h":3.515,"l":3.3,"n":8860,"o":3.35,"t":"2024-12-02T05:00:00Z","v":981713,"vw":3.41532},{"c":3.13,"h":3.48,"l":3.105,"n":7920,"o":3.46,"t":"2024-12-03T05:00:00Z","v":963156,"vw":3.245675},{"c":3.19,"h":3.25,"l":3.12,"n":5298,"o":3.17,"t":"2024-12-04T05:00:00Z","v":804778,"vw":3.177863},{"c":2.97,"h":3.175,"l":2.95,"n":8415,"o":3.17,"t":"2024-12-05T05:00:00Z","v":1013188,"vw":2.995484},{"c":3.27,"h":3.28,"l":2.9826,"n":7438,"o":3.01,"t":"2024-12-06T05:00:00Z","v":815463,"vw":3.168543},{"c":3.22,"h":3.5,"l":3.175,"n":17114,"o":3.3,"t":"2024-12-09T05:00:00Z","v":1999044,"vw":3.299683},{"c":3.22,"h":3.3988,"l":3.175,"n":12278,"o":3.28,"t":"2024-12-10T05:00:00Z","v":1636443,"vw":3.265055},{"c":3.16,"h":3.29,"l":3.0708,"n":6083,"o":3.29,"t":"2024-12-11T05:00:00Z","v":706291,"vw":3.162548},{"c":3.01,"h":3.13,"l":2.935,"n":10096,"o":3.13,"t":"2024-12-12T05:00:00Z","v":1381421,"vw":2.986116},{"c":2.88,"h":3.005,"l":2.81,"n":8890,"o":2.95,"t":"2024-12-13T05:00:00Z","v":1174910,"vw":2.864901},{"c":3,"h":3.035,"l":2.83,"n":8620,"o":2.91,"t":"2024-12-16T05:00:00Z","v":1389221,"vw":2.980899},{"c":2.91,"h":3.01,"l":2.89,"n":8433,"o":2.99,"t":"2024-12-17T05:00:00Z","v":1075562,"vw":2.929463},{"c":2.64,"h":2.94,"l":2.6,"n":11343,"o":2.9,"t":"2024-12-18T05:00:00Z","v":1733656,"vw":2.763939},{"c":2.79,"h":2.84,"l":2.56,"n":10116,"o":2.74,"t":"2024-12-19T05:00:00Z","v":1690732,"vw":2.720707},{"c":2.9,"h":3.05,"l":2.73,"n":9280,"o":2.76,"t":"2024-12-20T05:00:00Z","v":2448860,"vw":2.938142},{"c":2.81,"h":2.99,"l":2.76,"n":7693,"o":2.99,"t":"2024-12-23T05:00:00Z","v":914330,"vw":2.828691},{"c":2.76,"h":2.7965,"l":2.65,"n":4430,"o":2.77,"t":"2024-12-24T05:00:00Z","v":563349,"vw":2.710372},{"c":2.94,"h":2.94,"l":2.69,"n":6472,"o":2.74,"t":"2024-12-26T05:00:00Z","v":877589,"vw":2.851246},{"c":2.9,"h":2.98,"l":2.75,"n":6940,"o":2.92,"t":"2024-12-27T05:00:00Z","v":740264,"vw":2.86248},{"c":2.78,"h":2.895,"l":2.74,"n":9776,"o":2.83,"t":"2024-12-30T05:00:00Z","v":1808736,"vw":2.817607},{"c":2.92,"h":2.945,"l":2.77,"n":7259,"o":2.8,"t":"2024-12-31T05:00:00Z","v":1342316,"vw":2.853727},{"c":2.99,"h":3.14,"l":2.89,"n":9423,"o":2.93,"t":"2025-01-02T05:00:00Z","v":1082268,"vw":3.028218},{"c":3.35,"h":3.37,"l":3.03,"n":6540,"o":3.05,"t":"2025-01-03T05:00:00Z","v":749211,"vw":3.220242},{"c":3.27,"h":3.59,"l":3.26,"n":10759,"o":3.37,"t":"2025-01-06T05:00:00Z","v":1195118,"vw":3.423522},{"c":3.28,"h":3.4789,"l":3.18,"n":10903,"o":3.25,"t":"2025-01-07T05:00:00Z","v":1100621,"vw":3.285379},{"c":3.15,"h":3.275,"l":3.09,"n":5255,"o":3.26,"t":"2025-01-08T05:00:00Z","v":503932,"vw":3.155545},{"c":2.94,"h":3.11,"l":2.9,"n":9688,"o":3.11,"t":"2025-01-10T05:00:00Z","v":1016888,"vw":2.948806},{"c":2.77,"h":2.875,"l":2.67,"n":6572,"o":2.87,"t":"2025-01-13T05:00:00Z","v":815516,"vw":2.747475},{"c":2.7,"h":2.8391,"l":2.63,"n":6733,"o":2.76,"t":"2025-01-14T05:00:00Z","v":661747,"vw":2.695433},{"c":2.86,"h":2.92,"l":2.75,"n":8418,"o":2.81,"t":"2025-01-15T05:00:00Z","v":970542,"vw":2.849804},{"c":2.87,"h":2.905,"l":2.75,"n":4288,"o":2.9,"t":"2025-01-16T05:00:00Z","v":416293,"vw":2.860284},{"c":2.89,"h":3,"l":2.87,"n":4539,"o":2.9,"t":"2025-01-17T05:00:00Z","v":480235,"vw":2.910127},{"c":2.91,"h":3.03,"l":2.83,"n":6861,"o":2.92,"t":"2025-01-21T05:00:00Z","v":767144,"vw":2.95304},{"c":3.18,"h":3.24,"l":2.8801,"n":11206,"o":2.92,"t":"2025-01-22T05:00:00Z","v":1671245,"vw":3.04902},{"c":3.26,"h":3.2853,"l":3.015,"n":6042,"o":3.19,"t":"2025-01-23T05:00:00Z","v":736897,"vw":3.182908},{"c":3.15,"h":3.34,"l":3.13,"n":6865,"o":3.2,"t":"2025-01-24T05:00:00Z","v":700017,"vw":3.188483},{"c":3.03,"h":3.2991,"l":2.92,"n":5241,"o":3.15,"t":"2025-01-27T05:00:00Z","v":715821,"vw":3.071213},{"c":2.83,"h":3.05,"l":2.8242,"n":5968,"o":3.05,"t":"2025-01-28T05:00:00Z","v":764302,"vw":2.877158},{"c":2.75,"h":2.88,"l":2.7,"n":5893,"o":2.81,"t":"2025-01-29T05:00:00Z","v":621602,"vw":2.795232},{"c":2.83,"h":2.92,"l":2.765,"n":5653,"o":2.83,"t":"2025-01-30T05:00:00Z","v":622479,"vw":2.832287},{"c":2.8,"h":2.97,"l":2.77,"n":5807,"o":2.87,"t":"2025-01-31T05:00:00Z","v":565089,"vw":2.861616},{"c":2.65,"h":2.75,"l":2.6,"n":8140,"o":2.7,"t":"2025-02-03T05:00:00Z","v":1054332,"vw":2.656791},{"c":2.59,"h":2.72,"l":2.53,"n":8531,"o":2.65,"t":"2025-02-04T05:00:00Z","v":1526400,"vw":2.600221},{"c":2.68,"h":2.75,"l":2.602,"n":9358,"o":2.61,"t":"2025-02-05T05:00:00Z","v":1331014,"vw":2.678338},{"c":2.52,"h":2.745,"l":2.52,"n":6220,"o":2.7,"t":"2025-02-06T05:00:00Z","v":963395,"vw":2.60741},{"c":2.47,"h":2.628,"l":2.455,"n":6531,"o":2.53,"t":"2025-02-07T05:00:00Z","v":1031150,"vw":2.503458},{"c":2.42,"h":2.5,"l":2.37,"n":6855,"o":2.5,"t":"2025-02-10T05:00:00Z","v":1031192,"vw":2.44431},{"c":2.28,"h":2.46,"l":2.26,"n":10278,"o":2.38,"t":"2025-02-11T05:00:00Z","v":1418009,"vw":2.333423},{"c":2.55,"h":2.565,"l":2.25,"n":9791,"o":2.25,"t":"2025-02-12T05:00:00Z","v":1280409,"vw":2.439533},{"c":2.595,"h":2.66,"l":2.51,"n":5419,"o":2.58,"t":"2025-02-13T05:00:00Z","v":646287,"vw":2.594128},{"c":2.84,"h":2.9,"l":2.66,"n":9445,"o":2.66,"t":"2025-02-14T05:00:00Z","v":1248797,"vw":2.80912},{"c":2.99,"h":3.27,"l":2.895,"n":8623,"o":2.91,"t":"2025-02-18T05:00:00Z","v":1623418,"vw":3.07273},{"c":3.285,"h":3.36,"l":2.955,"n":10162,"o":2.98,"t":"2025-02-19T05:00:00Z","v":1419938,"vw":3.23618},{"c":3.13,"h":3.29,"l":3.0737,"n":9242,"o":3.24,"t":"2025-02-20T05:00:00Z","v":1241191,"vw":3.182216},{"c":2.965,"h":3.1954,"l":2.96,"n":7645,"o":3.18,"t":"2025-02-21T05:00:00Z","v":805556,"vw":3.015978},{"c":2.9,"h":3.09,"l":2.785,"n":6469,"o":2.99,"t":"2025-02-24T05:00:00Z","v":890904,"vw":2.903071},{"c":2.65,"h":2.94,"l":2.56,"n":7576,"o":2.85,"t":"2025-02-25T05:00:00Z","v":1279300,"vw":2.677883},{"c":2.54,"h":2.7275,"l":2.5,"n":5833,"o":2.7,"t":"2025-02-26T05:00:00Z","v":834273,"vw":2.576053},{"c":2.42,"h":2.6791,"l":2.41,"n":6867,"o":2.58,"t":"2025-02-27T05:00:00Z","v":810354,"vw":2.524742},{"c":2.52,"h":2.55,"l":2.33,"n":7865,"o":2.41,"t":"2025-02-28T05:00:00Z","v":974176,"vw":2.47692},{"c":2.235,"h":2.63,"l":2.22,"n":9258,"o":2.59,"t":"2025-03-03T05:00:00Z","v":1356539,"vw":2.325078},{"c":2.205,"h":2.295,"l":2.12,"n":9606,"o":2.19,"t":"2025-03-04T05:00:00Z","v":1353097,"vw":2.207695},{"c":2.31,"h":2.325,"l":2.15,"n":8886,"o":2.21,"t":"2025-03-05T05:00:00Z","v":1644505,"vw":2.239063},{"c":2.3,"h":2.35,"l":2.2,"n":9048,"o":2.25,"t":"2025-03-06T05:00:00Z","v":1227390,"vw":2.276784},{"c":2.4,"h":2.47,"l":2.235,"n":7807,"o":2.3,"t":"2025-03-07T05:00:00Z","v":1173841,"vw":2.357287},{"c":2.08,"h":2.393,"l":2.03,"n":10195,"o":2.31,"t":"2025-03-10T04:00:00Z","v":1887542,"vw":2.130971},{"c":1.9,"h":2.1,"l":1.83,"n":10690,"o":2.09,"t":"2025-03-11T04:00:00Z","v":1983453,"vw":1.928676},{"c":1.91,"h":1.995,"l":1.85,"n":9662,"o":1.92,"t":"2025-03-12T04:00:00Z","v":1679714,"vw":1.905274},{"c":1.72,"h":1.96,"l":1.71,"n":11333,"o":1.91,"t":"2025-03-13T04:00:00Z","v":2042783,"vw":1.766911},{"c":1.79,"h":1.835,"l":1.73,"n":7070,"o":1.75,"t":"2025-03-14T04:00:00Z","v":877612,"vw":1.791195},{"c":1.75,"h":1.845,"l":1.73,"n":7921,"o":1.82,"t":"2025-03-17T04:00:00Z","v":1007670,"vw":1.768453},{"c":1.76,"h":1.795,"l":1.65,"n":7837,"o":1.75,"t":"2025-03-18T04:00:00Z","v":2155028,"vw":1.727783},{"c":2,"h":2.0555,"l":1.77,"n":11209,"o":1.77,"t":"2025-03-19T04:00:00Z","v":1954655,"vw":1.937958},{"c":2.01,"h":2.2992,"l":1.94,"n":10256,"o":2.06,"t":"2025-03-20T04:00:00Z","v":2064017,"vw":2.07557},{"c":1.95,"h":1.98,"l":1.855,"n":6961,"o":1.95,"t":"2025-03-21T04:00:00Z","v":1330480,"vw":1.928886},{"c":2.03,"h":2.05,"l":1.95,"n":5294,"o":2.02,"t":"2025-03-24T04:00:00Z","v":881517,"vw":2.011434},{"c":1.95,"h":2.0909,"l":1.915,"n":5853,"o":2.06,"t":"2025-03-25T04:00:00Z","v":753505,"vw":1.969443},{"c":1.95,"h":1.97,"l":1.85,"n":6407,"o":1.93,"t":"2025-03-26T04:00:00Z","v":1082930,"vw":1.897365},{"c":2,"h":2.025,"l":1.815,"n":7529,"o":1.97,"t":"2025-03-27T04:00:00Z","v":1427250,"vw":1.925049},{"c":1.99,"h":2.065,"l":1.905,"n":5261,"o":1.96,"t":"2025-03-28T04:00:00Z","v":739289,"vw":1.974538},{"c":1.99,"h":2,"l":1.8005,"n":9396,"o":1.89,"t":"2025-03-31T04:00:00Z","v":2890467,"vw":1.884539},{"c":1.785,"h":2.11,"l":1.78,"n":11000,"o":1.97,"t":"2025-04-01T04:00:00Z","v":1891345,"vw":1.941646},{"c":1.79,"h":1.905,"l":1.75,"n":7141,"o":1.78,"t":"2025-04-02T04:00:00Z","v":976713,"vw":1.822176},{"c":1.61,"h":1.71,"l":1.5846,"n":6616,"o":1.7,"t":"2025-04-03T04:00:00Z","v":1372758,"vw":1.629251},{"c":1.41,"h":1.54,"l":1.37,"n":11841,"o":1.53,"t":"2025-04-04T04:00:00Z","v":2742943,"vw":1.439057},{"c":1.3,"h":1.43,"l":1.26,"n":12637,"o":1.39,"t":"2025-04-07T04:00:00Z","v":2567851,"vw":1.322708},{"c":1.15,"h":1.4199,"l":1.14,"n":7386,"o":1.36,"t":"2025-04-08T04:00:00Z","v":1704659,"vw":1.242526},{"c":1.25,"h":1.33,"l":1.115,"n":9997,"o":1.13,"t":"2025-04-09T04:00:00Z","v":2756526,"vw":1.211836},{"c":1.17,"h":1.2916,"l":1.13,"n":9206,"o":1.23,"t":"2025-04-10T04:00:00Z","v":1828250,"vw":1.166354},{"c":1.33,"h":1.33,"l":1.16,"n":9080,"o":1.18,"t":"2025-04-11T04:00:00Z","v":1758892,"vw":1.280365},{"c":1.33,"h":1.42,"l":1.28,"n":6408,"o":1.38,"t":"2025-04-14T04:00:00Z","v":1444792,"vw":1.328979},{"c":1.32,"h":1.4,"l":1.285,"n":5651,"o":1.31,"t":"2025-04-15T04:00:00Z","v":1070696,"vw":1.325423},{"c":1.24,"h":1.29,"l":1.2,"n":4037,"o":1.28,"t":"2025-04-16T04:00:00Z","v":806156,"vw":1.237362},{"c":1.24,"h":1.2899,"l":1.2137,"n":2675,"o":1.24,"t":"2025-04-17T04:00:00Z","v":457965,"vw":1.240155},{"c":1.39,"h":1.55,"l":1.2,"n":8224,"o":1.24,"t":"2025-04-21T04:00:00Z","v":2575335,"vw":1.394912},{"c":1.69,"h":1.785,"l":1.42,"n":12306,"o":1.42,"t":"2025-04-22T04:00:00Z","v":3624799,"vw":1.633405},{"c":1.78,"h":1.86,"l":1.7,"n":12186,"o":1.83,"t":"2025-04-23T04:00:00Z","v":2838022,"vw":1.776646},{"c":1.75,"h":1.8,"l":1.71,"n":6196,"o":1.78,"t":"2025-04-24T04:00:00Z","v":881790,"vw":1.757458},{"c":1.69,"h":1.79,"l":1.62,"n":4816,"o":1.73,"t":"2025-04-25T04:00:00Z","v":1031329,"vw":1.669897},{"c":1.66,"h":1.79,"l":1.615,"n":5526,"o":1.69,"t":"2025-04-28T04:00:00Z","v":1162664,"vw":1.675934},{"c":1.6,"h":1.69,"l":1.57,"n":5261,"o":1.66,"t":"2025-04-29T04:00:00Z","v":902023,"vw":1.599069},{"c":1.73,"h":1.75,"l":1.52,"n":7099,"o":1.56,"t":"2025-04-30T04:00:00Z","v":1194291,"vw":1.657721},{"c":1.74,"h":1.8,"l":1.645,"n":4579,"o":1.76,"t":"2025-05-01T04:00:00Z","v":805916,"vw":1.69778},{"c":1.68,"h":1.83,"l":1.67,"n":5094,"o":1.77,"t":"2025-05-02T04:00:00Z","v":1053913,"vw":1.742633},{"c":1.57,"h":1.708,"l":1.55,"n":6341,"o":1.69,"t":"2025-05-05T04:00:00Z","v":1448548,"vw":1.582734},{"c":1.33,"h":1.62,"l":1.3,"n":8574,"o":1.55,"t":"2025-05-06T04:00:00Z","v":2083341,"vw":1.404656},{"c":1.42,"h":1.42,"l":1.33,"n":5235,"o":1.4,"t":"2025-05-07T04:00:00Z","v":1227875,"vw":1.377243},{"c":1.32,"h":1.49,"l":1.31,"n":8829,"o":1.4799,"t":"2025-05-08T04:00:00Z","v":2296606,"vw":1.33594},{"c":1.3,"h":1.49,"l":1.27,"n":6304,"o":1.33,"t":"2025-05-09T04:00:00Z","v":1394928,"vw":1.341666},{"c":1.34,"h":1.5,"l":1.3295,"n":5247,"o":1.4,"t":"2025-05-12T04:00:00Z","v":1581067,"vw":1.391257},{"c":1.27,"h":1.36,"l":1.25,"n":5583,"o":1.35,"t":"2025-05-13T04:00:00Z","v":1402773,"vw":1.285472},{"c":1.21,"h":1.295,"l":1.2,"n":5211,"o":1.27,"t":"2025-05-14T04:00:00Z","v":1225430,"vw":1.239635},{"c":1.26,"h":1.275,"l":1.18,"n":4795,"o":1.2,"t":"2025-05-15T04:00:00Z","v":875475,"vw":1.216975},{"c":1.59,"h":1.6,"l":1.2329,"n":12114,"o":1.28,"t":"2025-05-16T04:00:00Z","v":3244839,"vw":1.466801},{"c":1.335,"h":1.45,"l":1.26,"n":18843,"o":1.39,"t":"2025-05-19T04:00:00Z","v":9655747,"vw":1.29818},{"c":1.175,"h":1.34,"l":1.11,"n":12738,"o":1.33,"t":"2025-05-20T04:00:00Z","v":7920150,"vw":1.185356},{"c":1.165,"h":1.2,"l":1.12,"n":9803,"o":1.15,"t":"2025-05-21T04:00:00Z","v":3932724,"vw":1.147611},{"c":1.23,"h":1.255,"l":1.11,"n":8102,"o":1.15,"t":"2025-05-22T04:00:00Z","v":2280517,"vw":1.19793},{"c":1.29,"h":1.33,"l":1.25,"n":8559,"o":1.27,"t":"2025-05-23T04:00:00Z","v":2004866,"vw":1.284604},{"c":1.27,"h":1.315,"l":1.2,"n":6102,"o":1.265,"t":"2025-05-27T04:00:00Z","v":1639293,"vw":1.267437},{"c":1.27,"h":1.35,"l":1.21,"n":5040,"o":1.22,"t":"2025-05-28T04:00:00Z","v":1863852,"vw":1.28864},{"c":1.26,"h":1.32,"l":1.25,"n":4943,"o":1.3,"t":"2025-05-29T04:00:00Z","v":1083925,"vw":1.287615},{"c":1.18,"h":1.245,"l":1.18,"n":3864,"o":1.24,"t":"2025-05-30T04:00:00Z","v":1351485,"vw":1.205348},{"c":1.19,"h":1.25,"l":1.18,"n":4861,"o":1.18,"t":"2025-06-02T04:00:00Z","v":1040540,"vw":1.206599},{"c":1.33,"h":1.349,"l":1.2,"n":5416,"o":1.21,"t":"2025-06-03T04:00:00Z","v":1261396,"vw":1.296467},{"c":1.32,"h":1.35,"l":1.29,"n":4035,"o":1.33,"t":"2025-06-04T04:00:00Z","v":788546,"vw":1.317348},{"c":1.36,"h":1.42,"l":1.305,"n":7540,"o":1.35,"t":"2025-06-05T04:00:00Z","v":3276889,"vw":1.372989},{"c":1.69,"h":1.71,"l":1.4,"n":14119,"o":1.42,"t":"2025-06-06T04:00:00Z","v":4962233,"vw":1.639141},{"c":1.67,"h":1.85,"l":1.61,"n":9493,"o":1.78,"t":"2025-06-09T04:00:00Z","v":2382966,"vw":1.681272},{"c":1.55,"h":1.76,"l":1.54,"n":7895,"o":1.66,"t":"2025-06-10T04:00:00Z","v":1998721,"vw":1.624198},{"c":1.53,"h":1.6701,"l":1.52,"n":5971,"o":1.58,"t":"2025-06-11T04:00:00Z","v":1425861,"vw":1.589376},{"c":1.46,"h":1.55,"l":1.45,"n":5141,"o":1.5,"t":"2025-06-12T04:00:00Z","v":991830,"vw":1.475677},{"c":1.46,"h":1.51,"l":1.4,"n":4407,"o":1.45,"t":"2025-06-13T04:00:00Z","v":1174931,"vw":1.46706},{"c":1.5,"h":1.53,"l":1.4135,"n":4316,"o":1.5,"t":"2025-06-16T04:00:00Z","v":1068274,"vw":1.487316},{"c":1.615,"h":1.83,"l":1.61,"n":21027,"o":1.78,"t":"2025-06-17T04:00:00Z","v":6221085,"vw":1.68655},{"c":1.8,"h":1.97,"l":1.5549,"n":18315,"o":1.62,"t":"2025-06-18T04:00:00Z","v":4657744,"vw":1.826299},{"c":2.07,"h":2.1,"l":1.77,"n":15566,"o":1.86,"t":"2025-06-20T04:00:00Z","v":5932634,"vw":1.951861},{"c":2.16,"h":2.28,"l":2.02,"n":17325,"o":2.03,"t":"2025-06-23T04:00:00Z","v":4271301,"vw":2.15995},{"c":2.46,"h":2.525,"l":2.15,"n":20850,"o":2.28,"t":"2025-06-24T04:00:00Z","v":5721075,"vw":2.389731},{"c":2.42,"h":2.5151,"l":2.18,"n":15318,"o":2.48,"t":"2025-06-25T04:00:00Z","v":4335694,"vw":2.303471},{"c":2.65,"h":2.66,"l":2.32,"n":15193,"o":2.389,"t":"2025-06-26T04:00:00Z","v":2657457,"vw":2.524091},{"c":2.42,"h":2.78,"l":2.33,"n":14949,"o":2.7,"t":"2025-06-27T04:00:00Z","v":5498650,"vw":2.489531},{"c":2.47,"h":2.69,"l":2.41,"n":13655,"o":2.46,"t":"2025-06-30T04:00:00Z","v":3235136,"vw":2.523111},{"c":2.73,"h":2.78,"l":2.28,"n":14328,"o":2.43,"t":"2025-07-01T04:00:00Z","v":3643500,"vw":2.554651},{"c":3.07,"h":3.34,"l":2.73,"n":30441,"o":2.73,"t":"2025-07-02T04:00:00Z","v":6702043,"vw":3.154921},{"c":3.11,"h":3.495,"l":3.02,"n":17215,"o":3.23,"t":"2025-07-03T04:00:00Z","v":3704342,"vw":3.228642},{"c":3.8,"h":4.21,"l":3.57,"n":65285,"o":3.6,"t":"2025-07-07T04:00:00Z","v":15740783,"vw":3.937271},{"c":4.1,"h":4.13,"l":3.77,"n":26103,"o":3.85,"t":"2025-07-08T04:00:00Z","v":5457292,"vw":3.972301},{"c":4.54,"h":4.83,"l":4.12,"n":41324,"o":4.18,"t":"2025-07-09T04:00:00Z","v":8782113,"vw":4.563287},{"c":4.69,"h":4.79,"l":4.21,"n":31391,"o":4.5,"t":"2025-07-10T04:00:00Z","v":6060920,"vw":4.582011},{"c":4.35,"h":4.61,"l":4.01,"n":32392,"o":4.6,"t":"2025-07-11T04:00:00Z","v":6131547,"vw":4.261005},{"c":4.805,"h":4.835,"l":4.2401,"n":26363,"o":4.29,"t":"2025-07-14T04:00:00Z","v":4711092,"vw":4.656539},{"c":4.29,"h":5,"l":4.24,"n":27151,"o":4.87,"t":"2025-07-15T04:00:00Z","v":4447164,"vw":4.462493},{"c":4.04,"h":4.38,"l":3.83,"n":29568,"o":4.27,"t":"2025-07-16T04:00:00Z","v":7387829,"vw":4.004093},{"c":3.9,"h":4.085,"l":3.71,"n":24200,"o":3.98,"t":"2025-07-17T04:00:00Z","v":5613951,"vw":3.898583},{"c":4.13,"h":4.19,"l":3.9,"n":29453,"o":3.96,"t":"2025-07-18T04:00:00Z","v":6281299,"vw":4.042028},{"c":4.57,"h":5.17,"l":4.165,"n":35945,"o":4.19,"t":"2025-07-21T04:00:00Z","v":7877252,"vw":4.771801},{"c":4.53,"h":4.6888,"l":4.435,"n":22835,"o":4.58,"t":"2025-07-22T04:00:00Z","v":3545598,"vw":4.539621},{"c":4.64,"h":5.148,"l":4.46,"n":28161,"o":4.6,"t":"2025-07-23T04:00:00Z","v":5124946,"vw":4.824175},{"c":4.35,"h":4.67,"l":4.235,"n":23191,"o":4.6,"t":"2025-07-24T04:00:00Z","v":3627257,"vw":4.425412},{"c":4.21,"h":4.36,"l":4.175,"n":14564,"o":4.26,"t":"2025-07-25T04:00:00Z","v":2173061,"vw":4.24863},{"c":4.09,"h":4.263,"l":4.075,"n":12970,"o":4.22,"t":"2025-07-28T04:00:00Z","v":1876165,"vw":4.144349},{"c":3.83,"h":4.1999,"l":3.72,"n":21383,"o":4.09,"t":"2025-07-29T04:00:00Z","v":4424761,"vw":3.870644},{"c":3.92,"h":4.1384,"l":3.845,"n":12776,"o":3.9,"t":"2025-07-30T04:00:00Z","v":2376034,"vw":3.997034},{"c":3.74,"h":3.91,"l":3.52,"n":42769,"o":3.62,"t":"2025-07-31T04:00:00Z","v":8640636,"vw":3.739415},{"c":4.04,"h":4.07,"l":3.51,"n":24981,"o":3.51,"t":"2025-08-01T04:00:00Z","v":4744561,"vw":3.884006},{"c":4.5,"h":4.725,"l":4.2407,"n":28138,"o":4.35,"t":"2025-08-04T04:00:00Z","v":5601478,"vw":4.496346},{"c":4.37,"h":4.4964,"l":4.135,"n":25248,"o":4.46,"t":"2025-08-05T04:00:00Z","v":4070903,"vw":4.307635},{"c":4.07,"h":4.36,"l":4.01,"n":21086,"o":4.3,"t":"2025-08-06T04:00:00Z","v":3850647,"vw":4.132155},{"c":3.68,"h":4.138,"l":3.61,"n":23789,"o":4.04,"t":"2025-08-07T04:00:00Z","v":6621088,"vw":3.742379},{"c":3.785,"h":3.79,"l":3.5,"n":19344,"o":3.67,"t":"2025-08-08T04:00:00Z","v":3590821,"vw":3.661355},{"c":3.51,"h":3.88,"l":3.46,"n":24395,"o":3.88,"t":"2025-08-11T04:00:00Z","v":4745165,"vw":3.576992},{"c":3.46,"h":3.69,"l":3.35,"n":24281,"o":3.6,"t":"2025-08-12T04:00:00Z","v":4899178,"vw":3.472454},{"c":3.81,"h":3.88,"l":3.47,"n":18127,"o":3.5,"t":"2025-08-13T04:00:00Z","v":3192067,"vw":3.724525},{"c":3.64,"h":3.778,"l":3.5802,"n":15823,"o":3.66,"t":"2025-08-14T04:00:00Z","v":2377764,"vw":3.66774},{"c":3.57,"h":3.72,"l":3.53,"n":16302,"o":3.64,"t":"2025-08-15T04:00:00Z","v":3665101,"vw":3.596239},{"c":3.5,"h":3.7,"l":3.5,"n":14628,"o":3.625,"t":"2025-08-18T04:00:00Z","v":2367928,"vw":3.578984},{"c":3.24,"h":3.49,"l":3.2,"n":18836,"o":3.49,"t":"2025-08-19T04:00:00Z","v":4321867,"vw":3.273571},{"c":3.24,"h":3.32,"l":3.0846,"n":18175,"o":3.22,"t":"2025-08-20T04:00:00Z","v":4146688,"vw":3.18649},{"c":3.22,"h":3.25,"l":3.135,"n":12611,"o":3.14,"t":"2025-08-21T04:00:00Z","v":1790904,"vw":3.200763},{"c":3.55,"h":3.64,"l":3.2401,"n":16828,"o":3.3,"t":"2025-08-22T04:00:00Z","v":3116352,"vw":3.529478},{"c":3.52,"h":3.75,"l":3.505,"n":16279,"o":3.56,"t":"2025-08-25T04:00:00Z","v":2813746,"vw":3.627925},{"c":3.63,"h":3.655,"l":3.44,"n":11540,"o":3.52,"t":"2025-08-26T04:00:00Z","v":1817701,"vw":3.551898},{"c":3.43,"h":3.66,"l":3.42,"n":13764,"o":3.62,"t":"2025-08-27T04:00:00Z","v":2463533,"vw":3.494812},{"c":3.44,"h":3.545,"l":3.405,"n":12470,"o":3.41,"t":"2025-08-28T04:00:00Z","v":1984616,"vw":3.463979},{"c":3.24,"h":3.48,"l":3.18,"n":13819,"o":3.45,"t":"2025-08-29T04:00:00Z","v":3038455,"vw":3.254528},{"c":3.12,"h":3.335,"l":3.09,"n":19360,"o":3.17,"t":"2025-09-02T04:00:00Z","v":3105667,"vw":3.184833},{"c":3.34,"h":3.49,"l":3.1,"n":13452,"o":3.18,"t":"2025-09-03T04:00:00Z","v":2349412,"vw":3.332996},{"c":3.4,"h":3.4625,"l":3.25,"n":9996,"o":3.4,"t":"2025-09-04T04:00:00Z","v":1262372,"vw":3.340909},{"c":3.72,"h":3.72,"l":3.4113,"n":16204,"o":3.45,"t":"2025-09-05T04:00:00Z","v":2778085,"vw":3.575276},{"c":3.89,"h":4,"l":3.6801,"n":19772,"o":3.8,"t":"2025-09-08T04:00:00Z","v":3887995,"vw":3.882759},{"c":4.12,"h":4.12,"l":3.765,"n":19721,"o":3.9,"t":"2025-09-09T04:00:00Z","v":3568024,"vw":3.939619},{"c":3.89,"h":4.18,"l":3.85,"n":19061,"o":4.18,"t":"2025-09-10T04:00:00Z","v":4174318,"vw":3.946417},{"c":4.08,"h":4.1669,"l":3.89,"n":15452,"o":3.89,"t":"2025-09-11T04:00:00Z","v":2559246,"vw":4.053756},{"c":4.07,"h":4.125,"l":3.9401,"n":11377,"o":4.125,"t":"2025-09-12T04:00:00Z","v":2712886,"vw":4.00285},{"c":4.01,"h":4.28,"l":3.95,"n":11620,"o":4.18,"t":"2025-09-15T04:00:00Z","v":2363537,"vw":4.022263},{"c":4.67,"h":4.7,"l":3.96,"n":24760,"o":3.96,"t":"2025-09-16T04:00:00Z","v":5131142,"vw":4.438068},{"c":4.65,"h":5.04,"l":4.56,"n":22107,"o":4.87,"t":"2025-09-17T04:00:00Z","v":4044877,"vw":4.784941},{"c":5.12,"h":5.17,"l":4.69,"n":22393,"o":4.69,"t":"2025-09-18T04:00:00Z","v":6218394,"vw":5.009671},{"c":4.89,"h":5.2,"l":4.87,"n":18771,"o":5.14,"t":"2025-09-19T04:00:00Z","v":5357214,"vw":4.966383},{"c":4.99,"h":5.035,"l":4.72,"n":18197,"o":4.89,"t":"2025-09-22T04:00:00Z","v":2419199,"vw":4.92906},{"c":5.39,"h":5.435,"l":4.82,"n":24715,"o":5.04,"t":"2025-09-23T04:00:00Z","v":4462380,"vw":5.150623},{"c":5.56,"h":5.63,"l":5.36,"n":24803,"o":5.44,"t":"2025-09-24T04:00:00Z","v":3820312,"vw":5.504826},{"c":5.22,"h":5.42,"l":4.96,"n":23176,"o":5.16,"t":"2025-09-25T04:00:00Z","v":3493781,"vw":5.210938},{"c":5.12,"h":5.305,"l":4.87,"n":17393,"o":5.28,"t":"2025-09-26T04:00:00Z","v":2637247,"vw":5.034501},{"c":5.32,"h":5.3499,"l":5.07,"n":15600,"o":5.17,"t":"2025-09-29T04:00:00Z","v":2111279,"vw":5.205027},{"c":5.54,"h":5.63,"l":5.28,"n":18442,"o":5.33,"t":"2025-09-30T04:00:00Z","v":3242071,"vw":5.491453},{"c":5.59,"h":5.82,"l":5.455,"n":22460,"o":5.53,"t":"2025-10-01T04:00:00Z","v":3346274,"vw":5.638376},{"c":6.67,"h":6.7,"l":5.61,"n":33758,"o":5.68,"t":"2025-10-02T04:00:00Z","v":5659094,"vw":6.257914},{"c":6.32,"h":6.92,"l":6.315,"n":33212,"o":6.73,"t":"2025-10-03T04:00:00Z","v":4852283,"vw":6.603674},{"c":6.08,"h":6.94,"l":6.04,"n":33726,"o":6.62,"t":"2025-10-06T04:00:00Z","v":4452317,"vw":6.400136},{"c":5.87,"h":6.1,"l":5.66,"n":35831,"o":6.1,"t":"2025-10-07T04:00:00Z","v":5593673,"vw":5.844668},{"c":6.45,"h":6.85,"l":5.8527,"n":39019,"o":5.92,"t":"2025-10-08T04:00:00Z","v":6046820,"vw":6.476578},{"c":6.23,"h":6.44,"l":6.075,"n":27316,"o":6.38,"t":"2025-10-09T04:00:00Z","v":3794064,"vw":6.212457},{"c":5.68,"h":6.42,"l":5.5,"n":33206,"o":6.28,"t":"2025-10-10T04:00:00Z","v":5673740,"vw":5.723218},{"c":5.65,"h":5.9,"l":5.43,"n":19672,"o":5.83,"t":"2025-10-13T04:00:00Z","v":3085318,"vw":5.604924},{"c":5.99,"h":6.105,"l":5.25,"n":28134,"o":5.48,"t":"2025-10-14T04:00:00Z","v":4354564,"vw":5.760717},{"c":6.37,"h":6.65,"l":5.91,"n":38066,"o":6.19,"t":"2025-10-15T04:00:00Z","v":5666972,"vw":6.283619},{"c":5.8,"h":6.56,"l":5.75,"n":23847,"o":6.42,"t":"2025-10-16T04:00:00Z","v":3293023,"vw":6.137817},{"c":5.45,"h":5.76,"l":5.39,"n":23144,"o":5.65,"t":"2025-10-17T04:00:00Z","v":3566335,"vw":5.511877},{"c":6.18,"h":6.23,"l":5.57,"n":24960,"o":5.63,"t":"2025-10-20T04:00:00Z","v":4037032,"vw":6.04715},{"c":5.59,"h":6.3,"l":5.58,"n":25790,"o":6.19,"t":"2025-10-21T04:00:00Z","v":3150739,"vw":5.783803},{"c":5.11,"h":5.625,"l":4.925,"n":35460,"o":5.5,"t":"2025-10-22T04:00:00Z","v":5861373,"vw":5.163012},{"c":5.38,"h":5.43,"l":4.9999,"n":18372,"o":5.175,"t":"2025-10-23T04:00:00Z","v":2709759,"vw":5.229973},{"c":5.33,"h":5.554,"l":5.3,"n":13314,"o":5.5,"t":"2025-10-24T04:00:00Z","v":1818286,"vw":5.398163},{"c":5.15,"h":5.2,"l":4.77,"n":26139,"o":5,"t":"2025-10-27T04:00:00Z","v":4808026,"vw":5.001179},{"c":4.82,"h":5.11,"l":4.74,"n":17513,"o":5.1,"t":"2025-10-28T04:00:00Z","v":3190488,"vw":4.852635},{"c":4.54,"h":4.86,"l":4.47,"n":20380,"o":4.86,"t":"2025-10-29T04:00:00Z","v":3744250,"vw":4.625088},{"c":4.35,"h":4.58,"l":4.34,"n":14933,"o":4.45,"t":"2025-10-30T04:00:00Z","v":2623003,"vw":4.44652},{"c":4.94,"h":5.025,"l":4.31,"n":34807,"o":4.37,"t":"2025-10-31T04:00:00Z","v":6652611,"vw":4.848148},{"c":4.56,"h":4.98,"l":4.45,"n":18517,"o":4.94,"t":"2025-11-03T05:00:00Z","v":2969204,"vw":4.606234},{"c":4.3,"h":4.555,"l":4.27,"n":18074,"o":4.29,"t":"2025-11-04T05:00:00Z","v":3118236,"vw":4.37913},{"c":4.4,"h":4.46,"l":4.125,"n":15449,"o":4.31,"t":"2025-11-05T05:00:00Z","v":3508756,"vw":4.32747},{"c":4.18,"h":4.44,"l":4.165,"n":14866,"o":4.43,"t":"2025-11-06T05:00:00Z","v":2032632,"vw":4.26083},{"c":3.81,"h":4.065,"l":3.57,"n":31826,"o":4,"t":"2025-11-07T05:00:00Z","v":5945407,"vw":3.759696},{"c":3.525,"h":4.11,"l":3.52,"n":20245,"o":4.085,"t":"2025-11-10T05:00:00Z","v":4706260,"vw":3.713929},{"c":3.92,"h":3.94,"l":3.45,"n":20264,"o":3.5,"t":"2025-11-11T05:00:00Z","v":4177354,"vw":3.785627},{"c":3.55,"h":3.9999,"l":3.525,"n":20587,"o":3.92,"t":"2025-11-12T05:00:00Z","v":4187213,"vw":3.647657},{"c":3.33,"h":3.56,"l":3.27,"n":19165,"o":3.53,"t":"2025-11-13T05:00:00Z","v":4112532,"vw":3.369281},{"c":3.37,"h":3.53,"l":3.17,"n":20683,"o":3.18,"t":"2025-11-14T05:00:00Z","v":4072024,"vw":3.417394},{"c":3.82,"h":3.82,"l":3.33,"n":32288,"o":3.41,"t":"2025-11-17T05:00:00Z","v":8382425,"vw":3.636556},{"c":3.55,"h":3.825,"l":3.465,"n":25703,"o":3.79,"t":"2025-11-18T05:00:00Z","v":4556098,"vw":3.617525},{"c":3.72,"h":3.95,"l":3.55,"n":31972,"o":3.56,"t":"2025-11-19T05:00:00Z","v":5568196,"vw":3.801798},{"c":3.69,"h":4.04,"l":3.59,"n":26105,"o":3.83,"t":"2025-11-20T05:00:00Z","v":5069155,"vw":3.742942},{"c":3.63,"h":3.72,"l":3.43,"n":19788,"o":3.6,"t":"2025-11-21T05:00:00Z","v":2745314,"vw":3.599853},{"c":3.79,"h":3.82,"l":3.67,"n":14838,"o":3.68,"t":"2025-11-24T05:00:00Z","v":3554037,"vw":3.765637},{"c":3.72,"h":3.84,"l":3.565,"n":12985,"o":3.77,"t":"2025-11-25T05:00:00Z","v":1860497,"vw":3.701665},{"c":3.71,"h":3.78,"l":3.6203,"n":13333,"o":3.75,"t":"2025-11-26T05:00:00Z","v":1994360,"vw":3.719215},{"c":3.82,"h":3.885,"l":3.62,"n":13501,"o":3.72,"t":"2025-11-28T05:00:00Z","v":2158435,"vw":3.793848},{"c":3.5,"h":3.74,"l":3.48,"n":15837,"o":3.7,"t":"2025-12-01T05:00:00Z","v":2676238,"vw":3.554022},{"c":3.3,"h":3.57,"l":3.26,"n":19522,"o":3.52,"t":"2025-12-02T05:00:00Z","v":4254094,"vw":3.368145},{"c":3.61,"h":3.64,"l":3.27,"n":20574,"o":3.3,"t":"2025-12-03T05:00:00Z","v":3509341,"vw":3.508447},{"c":3.85,"h":4.08,"l":3.58,"n":27273,"o":3.58,"t":"2025-12-04T05:00:00Z","v":6219665,"vw":3.947917},{"c":3.74,"h":3.94,"l":3.682,"n":15082,"o":3.88,"t":"2025-12-05T05:00:00Z","v":2673862,"vw":3.771363},{"c":4.21,"h":4.28,"l":3.83,"n":29419,"o":3.98,"t":"2025-12-08T05:00:00Z","v":5343368,"vw":4.125827},{"c":4.19,"h":4.34,"l":4.06,"n":21174,"o":4.25,"t":"2025-12-09T05:00:00Z","v":2987208,"vw":4.173466},{"c":4.33,"h":4.34,"l":3.95,"n":24600,"o":4.14,"t":"2025-12-10T05:00:00Z","v":3936779,"vw":4.193674},{"c":4.27,"h":4.42,"l":4.1375,"n":17849,"o":4.33,"t":"2025-12-11T05:00:00Z","v":2066208,"vw":4.293501},{"c":4.1,"h":4.4,"l":4.09,"n":15859,"o":4.38,"t":"2025-12-12T05:00:00Z","v":2180141,"vw":4.233942},{"c":4.04,"h":4.24,"l":3.95,"n":16916,"o":4.22,"t":"2025-12-15T05:00:00Z","v":2586935,"vw":4.055027},{"c":3.88,"h":4.1,"l":3.82,"n":20162,"o":3.96,"t":"2025-12-16T05:00:00Z","v":3217096,"vw":3.917395},{"c":3.74,"h":4.12,"l":3.72,"n":19310,"o":3.94,"t":"2025-12-17T05:00:00Z","v":2315270,"vw":3.869894},{"c":3.6,"h":4.0099,"l":3.59,"n":17662,"o":3.85,"t":"2025-12-18T05:00:00Z","v":3757590,"vw":3.709356},{"c":3.64,"h":3.85,"l":3.61,"n":25567,"o":3.64,"t":"2025-12-19T05:00:00Z","v":16396133,"vw":3.664254},{"c":3.7,"h":3.8363,"l":3.61,"n":19788,"o":3.745,"t":"2025-12-22T05:00:00Z","v":3145501,"vw":3.73247},{"c":3.69,"h":3.785,"l":3.62,"n":13059,"o":3.72,"t":"2025-12-23T05:00:00Z","v":2291890,"vw":3.693763},{"c":3.57,"h":3.66,"l":3.51,"n":12306,"o":3.66,"t":"2025-12-24T05:00:00Z","v":2288228,"vw":3.560793},{"c":3.5,"h":3.59,"l":3.465,"n":13297,"o":3.57,"t":"2025-12-26T05:00:00Z","v":2589606,"vw":3.504007},{"c":3.37,"h":3.51,"l":3.33,"n":15944,"o":3.45,"t":"2025-12-29T05:00:00Z","v":2922150,"vw":3.38635},{"c":3.44,"h":3.51,"l":3.34,"n":17206,"o":3.37,"t":"2025-12-30T05:00:00Z","v":2499235,"vw":3.446757},{"c":3.47,"h":3.48,"l":3.29,"n":16491,"o":3.46,"t":"2025-12-31T05:00:00Z","v":3973267,"vw":3.424205},{"c":3.53,"h":3.535,"l":3.3314,"n":15610,"o":3.5,"t":"2026-01-02T05:00:00Z","v":3183357,"vw":3.460907},{"c":3.57,"h":3.71,"l":3.43,"n":19519,"o":3.645,"t":"2026-01-05T05:00:00Z","v":3212228,"vw":3.564758},{"c":3.7,"h":3.87,"l":3.56,"n":23233,"o":3.6,"t":"2026-01-06T05:00:00Z","v":4313353,"vw":3.737856},{"c":4.04,"h":4.17,"l":3.75,"n":25232,"o":3.79,"t":"2026-01-07T05:00:00Z","v":4245019,"vw":3.993352},{"c":3.92,"h":4,"l":3.85,"n":13363,"o":4,"t":"2026-01-08T05:00:00Z","v":2256032,"vw":3.925001},{"c":3.94,"h":4.05,"l":3.855,"n":13564,"o":4,"t":"2026-01-09T05:00:00Z","v":2301318,"vw":3.946381},{"c":4.28,"h":4.34,"l":4,"n":20193,"o":4.06,"t":"2026-01-12T05:00:00Z","v":4498740,"vw":4.19376},{"c":4.16,"h":4.35,"l":4.04,"n":19809,"o":4.35,"t":"2026-01-13T05:00:00Z","v":3160192,"vw":4.154917},{"c":4.31,"h":4.6,"l":4.08,"n":21029,"o":4.16,"t":"2026-01-14T05:00:00Z","v":4264959,"vw":4.395737},{"c":3.99,"h":4.31,"l":3.915,"n":21612,"o":4.31,"t":"2026-01-15T05:00:00Z","v":4990980,"vw":4.015088},{"c":3.98,"h":4.155,"l":3.79,"n":15212,"o":3.98,"t":"2026-01-16T05:00:00Z","v":3697137,"vw":4.005602},{"c":3.89,"h":4,"l":3.73,"n":15604,"o":3.77,"t":"2026-01-20T05:00:00Z","v":2592553,"vw":3.909975},{"c":4.01,"h":4.07,"l":3.8225,"n":20631,"o":4,"t":"2026-01-21T05:00:00Z","v":2949148,"vw":3.967247},{"c":4.675,"h":4.7,"l":3.99,"n":28606,"o":4.01,"t":"2026-01-22T05:00:00Z","v":5014790,"vw":4.492672},{"c":4.43,"h":4.66,"l":4.34,"n":15754,"o":4.66,"t":"2026-01-23T05:00:00Z","v":2254647,"vw":4.459826},{"c":4.18,"h":4.41,"l":4.08,"n":12585,"o":4.4,"t":"2026-01-26T05:00:00Z","v":2155087,"vw":4.191054},{"c":4.28,"h":4.56,"l":4.22,"n":13023,"o":4.31,"t":"2026-01-27T05:00:00Z","v":2190751,"vw":4.357108},{"c":4.03,"h":4.4,"l":4.01,"n":14447,"o":4.35,"t":"2026-01-28T05:00:00Z","v":2143346,"vw":4.118589},{"c":4.15,"h":4.18,"l":3.99,"n":14543,"o":4,"t":"2026-01-29T05:00:00Z","v":2852625,"vw":4.109112},{"c":3.81,"h":4.2098,"l":3.755,"n":22177,"o":4.04,"t":"2026-01-30T05:00:00Z","v":3745908,"vw":3.895095},{"c":3.8,"h":4.035,"l":3.75,"n":19636,"o":3.75,"t":"2026-02-02T05:00:00Z","v":2804735,"vw":3.892755},{"c":3.81,"h":4.03,"l":3.55,"n":17495,"o":3.86,"t":"2026-02-03T05:00:00Z","v":2780447,"vw":3.742441},{"c":3.475,"h":3.84,"l":3.425,"n":16113,"o":3.81,"t":"2026-02-04T05:00:00Z","v":3299962,"vw":3.546793},{"c":3.24,"h":3.4496,"l":3.21,"n":25701,"o":3.42,"t":"2026-02-05T05:00:00Z","v":4524191,"vw":3.26862},{"c":3.57,"h":3.59,"l":3.3,"n":23830,"o":3.36,"t":"2026-02-06T05:00:00Z","v":3646667,"vw":3.498546},{"c":3.59,"h":3.62,"l":3.4,"n":12540,"o":3.58,"t":"2026-02-09T05:00:00Z","v":1908113,"vw":3.535557},{"c":3.42,"h":3.645,"l":3.4,"n":9733,"o":3.57,"t":"2026-02-10T05:00:00Z","v":1485264,"vw":3.49352},{"c":3.45,"h":3.46,"l":3.28,"n":9733,"o":3.42,"t":"2026-02-11T05:00:00Z","v":1476921,"vw":3.365521},{"c":3.32,"h":3.5,"l":3.2,"n":17055,"o":3.45,"t":"2026-02-12T05:00:00Z","v":2495074,"vw":3.288243},{"c":3.3,"h":3.47,"l":3.2835,"n":12816,"o":3.35,"t":"2026-02-13T05:00:00Z","v":1436091,"vw":3.368356},{"c":3.31,"h":3.38,"l":3.155,"n":10137,"o":3.27,"t":"2026-02-17T05:00:00Z","v":1607426,"vw":3.284},{"c":3.29,"h":3.39,"l":3.22,"n":9313,"o":3.28,"t":"2026-02-18T05:00:00Z","v":1107438,"vw":3.298897},{"c":3.33,"h":3.35,"l":3.1801,"n":11029,"o":3.25,"t":"2026-02-19T05:00:00Z","v":1400049,"vw":3.277843},{"c":3.27,"h":3.37,"l":3.2,"n":13284,"o":3.28,"t":"2026-02-20T05:00:00Z","v":1673808,"vw":3.277388},{"c":3.34,"h":3.4,"l":3.172,"n":9748,"o":3.27,"t":"2026-02-23T05:00:00Z","v":2607717,"vw":3.327291},{"c":3.83,"h":3.86,"l":3.35,"n":20056,"o":3.35,"t":"2026-02-24T05:00:00Z","v":3454124,"vw":3.721343},{"c":4.13,"h":4.15,"l":3.85,"n":24746,"o":3.88,"t":"2026-02-25T05:00:00Z","v":4840215,"vw":4.062744},{"c":4.38,"h":4.475,"l":4.1,"n":36680,"o":4.12,"t":"2026-02-26T05:00:00Z","v":7486596,"vw":4.323483},{"c":4.62,"h":4.64,"l":4.22,"n":30638,"o":4.25,"t":"2026-02-27T05:00:00Z","v":5728862,"vw":4.50735},{"c":4.66,"h":4.7652,"l":4.385,"n":23431,"o":4.4,"t":"2026-03-02T05:00:00Z","v":3369685,"vw":4.61386},{"c":4.23,"h":4.51,"l":4.2,"n":22342,"o":4.46,"t":"2026-03-03T05:00:00Z","v":3808740,"vw":4.303868},{"c":4.12,"h":4.365,"l":4.12,"n":17245,"o":4.28,"t":"2026-03-04T05:00:00Z","v":2135385,"vw":4.229465},{"c":3.93,"h":4.1332,"l":3.864,"n":22192,"o":3.98,"t":"2026-03-05T05:00:00Z","v":3031029,"vw":3.988985},{"c":4.01,"h":4.09,"l":3.725,"n":21452,"o":3.8,"t":"2026-03-06T05:00:00Z","v":2568320,"vw":3.915187},{"c":4.11,"h":4.38,"l":3.86,"n":23478,"o":3.88,"t":"2026-03-09T04:00:00Z","v":2947318,"vw":4.098175},{"c":4.05,"h":4.4,"l":4.005,"n":15829,"o":4.16,"t":"2026-03-10T04:00:00Z","v":2255728,"vw":4.141515},{"c":3.83,"h":4.1298,"l":3.7,"n":15912,"o":4.05,"t":"2026-03-11T04:00:00Z","v":2540748,"vw":3.823536},{"c":3.73,"h":3.99,"l":3.67,"n":20237,"o":3.99,"t":"2026-03-12T04:00:00Z","v":2643569,"vw":3.758375},{"c":3.65,"h":3.83,"l":3.625,"n":14421,"o":3.8,"t":"2026-03-13T04:00:00Z","v":2216316,"vw":3.695675},{"c":3.67,"h":3.77,"l":3.5698,"n":11178,"o":3.72,"t":"2026-03-16T04:00:00Z","v":1762263,"vw":3.657083},{"c":3.71,"h":3.755,"l":3.63,"n":11148,"o":3.63,"t":"2026-03-17T04:00:00Z","v":1407993,"vw":3.703781},{"c":3.53,"h":3.72,"l":3.53,"n":13252,"o":3.65,"t":"2026-03-18T04:00:00Z","v":2322657,"vw":3.625564},{"c":3.68,"h":3.76,"l":3.45,"n":18585,"o":3.46,"t":"2026-03-19T04:00:00Z","v":2253324,"vw":3.631969},{"c":3.52,"h":3.77,"l":3.52,"n":18049,"o":3.69,"t":"2026-03-20T04:00:00Z","v":6010475,"vw":3.562046},{"c":3.58,"h":3.72,"l":3.52,"n":15333,"o":3.59,"t":"2026-03-23T04:00:00Z","v":2073580,"vw":3.624971},{"c":3.52,"h":3.5764,"l":3.43,"n":14275,"o":3.51,"t":"2026-03-24T04:00:00Z","v":2192625,"vw":3.516412},{"c":3.63,"h":3.75,"l":3.585,"n":14513,"o":3.59,"t":"2026-03-25T04:00:00Z","v":2257582,"vw":3.662885},{"c":3.64,"h":3.835,"l":3.56,"n":13552,"o":3.56,"t":"2026-03-26T04:00:00Z","v":1807690,"vw":3.688106},{"c":3.38,"h":3.64,"l":3.29,"n":20210,"o":3.57,"t":"2026-03-27T04:00:00Z","v":4075886,"vw":3.36725},{"c":3.15,"h":3.42,"l":3.04,"n":17391,"o":3.37,"t":"2026-03-30T04:00:00Z","v":3919497,"vw":3.157316},{"c":3.48,"h":3.51,"l":3.23,"n":11942,"o":3.23,"t":"2026-03-31T04:00:00Z","v":2034758,"vw":3.425404},{"c":3.39,"h":3.73,"l":3.38,"n":16650,"o":3.55,"t":"2026-04-01T04:00:00Z","v":2196308,"vw":3.537888},{"c":3.32,"h":3.4501,"l":3.23,"n":12961,"o":3.23,"t":"2026-04-02T04:00:00Z","v":1651427,"vw":3.349512},{"c":3.34,"h":3.495,"l":3.29,"n":13049,"o":3.31,"t":"2026-04-06T04:00:00Z","v":2150008,"vw":3.393988},{"c":3.41,"h":3.42,"l":3.19,"n":10384,"o":3.31,"t":"2026-04-07T04:00:00Z","v":1508390,"vw":3.3069},{"c":3.54,"h":3.71,"l":3.44,"n":10700,"o":3.67,"t":"2026-04-08T04:00:00Z","v":1732096,"vw":3.524548},{"c":3.51,"h":3.55,"l":3.45,"n":11659,"o":3.51,"t":"2026-04-09T04:00:00Z","v":1349285,"vw":3.501261},{"c":3.43,"h":3.543,"l":3.27,"n":11450,"o":3.5,"t":"2026-04-10T04:00:00Z","v":1688152,"vw":3.376065},{"c":3.66,"h":3.725,"l":3.36,"n":10294,"o":3.38,"t":"2026-04-13T04:00:00Z","v":1810012,"vw":3.614427},{"c":3.7,"h":3.87,"l":3.645,"n":13307,"o":3.69,"t":"2026-04-14T04:00:00Z","v":2443404,"vw":3.733998},{"c":3.79,"h":3.84,"l":3.655,"n":10419,"o":3.76,"t":"2026-04-15T04:00:00Z","v":2174125,"vw":3.750919},{"c":3.67,"h":3.79,"l":3.61,"n":9408,"o":3.79,"t":"2026-04-16T04:00:00Z","v":1519419,"vw":3.674709},{"c":3.81,"h":3.91,"l":3.762,"n":12143,"o":3.78,"t":"2026-04-17T04:00:00Z","v":1904955,"vw":3.830711},{"c":3.89,"h":3.92,"l":3.695,"n":8576,"o":3.77,"t":"2026-04-20T04:00:00Z","v":1064948,"vw":3.833314},{"c":3.81,"h":3.96,"l":3.75,"n":13777,"o":3.89,"t":"2026-04-21T04:00:00Z","v":2129139,"vw":3.826968},{"c":3.96,"h":3.97,"l":3.81,"n":11198,"o":3.82,"t":"2026-04-22T04:00:00Z","v":1772510,"vw":3.926229},{"c":3.84,"h":4.03,"l":3.78,"n":15144,"o":3.97,"t":"2026-04-23T04:00:00Z","v":1841804,"vw":3.880503},{"c":3.7,"h":3.87,"l":3.66,"n":12699,"o":3.82,"t":"2026-04-24T04:00:00Z","v":1593900,"vw":3.744291},{"c":3.67,"h":3.975,"l":3.64,"n":12299,"o":3.7,"t":"2026-04-27T04:00:00Z","v":1641087,"vw":3.753446},{"c":3.69,"h":3.795,"l":3.62,"n":10223,"o":3.64,"t":"2026-04-28T04:00:00Z","v":1572788,"vw":3.702679},{"c":3.53,"h":3.69,"l":3.51,"n":11755,"o":3.63,"t":"2026-04-29T04:00:00Z","v":1410208,"vw":3.549893},{"c":3.545,"h":3.685,"l":3.495,"n":13150,"o":3.54,"t":"2026-04-30T04:00:00Z","v":1558944,"vw":3.591854},{"c":3.41,"h":3.53,"l":3.35,"n":10813,"o":3.52,"t":"2026-05-01T04:00:00Z","v":1848363,"vw":3.404396},{"c":3.47,"h":3.5795,"l":3.37,"n":10266,"o":3.4,"t":"2026-05-04T04:00:00Z","v":1183286,"vw":3.48513},{"c":3.39,"h":3.56,"l":3.28,"n":18543,"o":3.49,"t":"2026-05-05T04:00:00Z","v":2686774,"vw":3.394787},{"c":3.41,"h":3.485,"l":3.28,"n":17918,"o":3.45,"t":"2026-05-06T04:00:00Z","v":2698981,"vw":3.398345},{"c":3.115,"h":3.55,"l":3.0601,"n":19798,"o":3.41,"t":"2026-05-07T04:00:00Z","v":3958760,"vw":3.201642},{"c":3.21,"h":3.395,"l":3.085,"n":16742,"o":3.21,"t":"2026-05-08T04:00:00Z","v":2446502,"vw":3.249625},{"c":3.24,"h":3.595,"l":3.185,"n":15473,"o":3.2,"t":"2026-05-11T04:00:00Z","v":3193962,"vw":3.416946},{"c":3.3,"h":3.36,"l":3.185,"n":17305,"o":3.25,"t":"2026-05-12T04:00:00Z","v":3057354,"vw":3.278278},{"c":3.27,"h":3.35,"l":3.23,"n":15746,"o":3.25,"t":"2026-05-13T04:00:00Z","v":2441841,"vw":3.290072},{"c":3.13,"h":3.35,"l":3.11,"n":13245,"o":3.3,"t":"2026-05-14T04:00:00Z","v":2244216,"vw":3.163348},{"c":2.93,"h":3.09,"l":2.93,"n":16123,"o":3.08,"t":"2026-05-15T04:00:00Z","v":3114647,"vw":2.983813},{"c":2.81,"h":2.98,"l":2.75,"n":18083,"o":2.94,"t":"2026-05-18T04:00:00Z","v":3713844,"vw":2.814745},{"c":2.7,"h":2.81,"l":2.68,"n":16369,"o":2.78,"t":"2026-05-19T04:00:00Z","v":2235378,"vw":2.730164},{"c":2.83,"h":2.865,"l":2.7,"n":15355,"o":2.7,"t":"2026-05-20T04:00:00Z","v":2164799,"vw":2.80828},{"c":2.95,"h":2.97,"l":2.75,"n":12829,"o":2.81,"t":"2026-05-21T04:00:00Z","v":1996253,"vw":2.883058},{"c":2.97,"h":3.0999,"l":2.92,"n":11949,"o":2.95,"t":"2026-05-22T04:00:00Z","v":2273305,"vw":2.995235},{"c":2.97,"h":3.05,"l":2.89,"n":14946,"o":3.01,"t":"2026-05-26T04:00:00Z","v":2332443,"vw":2.96213},{"c":3.3,"h":3.45,"l":2.98,"n":21199,"o":2.98,"t":"2026-05-27T04:00:00Z","v":4654808,"vw":3.344173},{"c":3.4,"h":3.43,"l":3.12,"n":15498,"o":3.25,"t":"2026-05-28T04:00:00Z","v":2276330,"vw":3.344457},{"c":3.55,"h":3.56,"l":3.26,"n":14555,"o":3.39,"t":"2026-05-29T04:00:00Z","v":3337711,"vw":3.445745},{"c":3.4,"h":3.54,"l":3.28,"n":16667,"o":3.54,"t":"2026-06-01T04:00:00Z","v":2493887,"vw":3.431312},{"c":3.21,"h":3.365,"l":3.06,"n":16594,"o":3.33,"t":"2026-06-02T04:00:00Z","v":3311882,"vw":3.174395},{"c":3.14,"h":3.27,"l":3.08,"n":16513,"o":3.27,"t":"2026-06-03T04:00:00Z","v":3372904,"vw":3.135865},{"c":3.47,"h":3.6101,"l":3.17,"n":24193,"o":3.17,"t":"2026-06-04T04:00:00Z","v":3844623,"vw":3.473348},{"c":3.06,"h":3.44,"l":2.94,"n":19124,"o":3.44,"t":"2026-06-05T04:00:00Z","v":4486357,"vw":3.065413},{"c":2.96,"h":3.15,"l":2.9201,"n":12176,"o":3.14,"t":"2026-06-08T04:00:00Z","v":2459859,"vw":3.002767},{"c":2.88,"h":3.0489,"l":2.785,"n":15286,"o":2.99,"t":"2026-06-09T04:00:00Z","v":2358405,"vw":2.886946},{"c":2.71,"h":2.96,"l":2.71,"n":13403,"o":2.85,"t":"2026-06-10T04:00:00Z","v":2551108,"vw":2.776101},{"c":2.82,"h":2.87,"l":2.67,"n":12372,"o":2.71,"t":"2026-06-11T04:00:00Z","v":2502570,"vw":2.787488},{"c":2.775,"h":2.86,"l":2.76,"n":13295,"o":2.82,"t":"2026-06-12T04:00:00Z","v":1710074,"vw":2.800499},{"c":2.9,"h":3.06,"l":2.84,"n":14612,"o":2.92,"t":"2026-06-15T04:00:00Z","v":2913568,"vw":2.929342},{"c":2.87,"h":2.975,"l":2.8,"n":14351,"o":2.9,"t":"2026-06-16T04:00:00Z","v":2151265,"vw":2.888067},{"c":3.16,"h":3.27,"l":2.8711,"n":19309,"o":2.91,"t":"2026-06-17T04:00:00Z","v":4211404,"vw":3.139474},{"c":3.23,"h":3.37,"l":3.1,"n":12085,"o":3.24,"t":"2026-06-18T04:00:00Z","v":3501666,"vw":3.230825},{"c":3.37,"h":3.57,"l":3.295,"n":18940,"o":3.33,"t":"2026-06-22T04:00:00Z","v":3500840,"vw":3.439955},{"c":3.24,"h":3.545,"l":3.23,"n":16738,"o":3.29,"t":"2026-06-23T04:00:00Z","v":2965578,"vw":3.355595},{"c":3.12,"h":3.41,"l":3.08,"n":18633,"o":3.25,"t":"2026-06-24T04:00:00Z","v":3805488,"vw":3.208231},{"c":3.18,"h":3.24,"l":3.02,"n":17198,"o":3.11,"t":"2026-06-25T04:00:00Z","v":2833935,"vw":3.129661},{"c":3.43,"h":3.45,"l":3.14,"n":23033,"o":3.14,"t":"2026-06-26T04:00:00Z","v":7659165,"vw":3.367007},{"c":3.72,"h":3.94,"l":3.58,"n":28335,"o":3.73,"t":"2026-06-29T04:00:00Z","v":5294434,"vw":3.709181},{"c":3.69,"h":3.785,"l":3.62,"n":14488,"o":3.77,"t":"2026-06-30T04:00:00Z","v":2690485,"vw":3.70768},{"c":3.89,"h":3.955,"l":3.61,"n":20480,"o":3.64,"t":"2026-07-01T04:00:00Z","v":3802352,"vw":3.7992},{"c":3.87,"h":4.32,"l":3.795,"n":27548,"o":3.9,"t":"2026-07-02T04:00:00Z","v":5602795,"vw":4.006747},{"c":3.99,"h":4.01,"l":3.6595,"n":24585,"o":3.83,"t":"2026-07-06T04:00:00Z","v":4452351,"vw":3.894954},{"c":3.99,"h":4.1,"l":3.7801,"n":20205,"o":4.04,"t":"2026-07-07T04:00:00Z","v":4131896,"vw":3.972672},{"c":4.62,"h":4.825,"l":4.3,"n":55835,"o":4.31,"t":"2026-07-08T04:00:00Z","v":11422114,"vw":4.588625},{"c":4.23,"h":4.73,"l":4.17,"n":27851,"o":4.58,"t":"2026-07-09T04:00:00Z","v":4868612,"vw":4.397973},{"c":3.78,"h":4.265,"l":3.62,"n":29574,"o":4.2,"t":"2026-07-10T04:00:00Z","v":6656631,"vw":3.767374},{"c":3.515,"h":3.69,"l":3.495,"n":18724,"o":3.69,"t":"2026-07-13T04:00:00Z","v":3550545,"vw":3.556521},{"c":3.47,"h":3.56,"l":3.385,"n":18233,"o":3.48,"t":"2026-07-14T04:00:00Z","v":3513285,"vw":3.476982},{"c":3.49,"h":3.52,"l":3.385,"n":14655,"o":3.47,"t":"2026-07-15T04:00:00Z","v":2538082,"vw":3.454453},{"c":3.22,"h":3.45,"l":3.17,"n":17342,"o":3.44,"t":"2026-07-16T04:00:00Z","v":3678831,"vw":3.241725},{"c":3.13,"h":3.22,"l":3.08,"n":14407,"o":3.15,"t":"2026-07-17T04:00:00Z","v":3349516,"vw":3.133523},{"c":3.05,"h":3.22,"l":3.02,"n":13789,"o":3.15,"t":"2026-07-20T04:00:00Z","v":3290284,"vw":3.088257},{"c":3.12,"h":3.15,"l":2.93,"n":16655,"o":3.07,"t":"2026-07-21T04:00:00Z","v":3751468,"vw":3.077828},{"c":3.09,"h":3.16,"l":3.04,"n":11709,"o":3.11,"t":"2026-07-22T04:00:00Z","v":2182055,"vw":3.08859},{"c":2.97,"h":3.06,"l":2.95,"n":13212,"o":3.05,"t":"2026-07-23T04:00:00Z","v":2485829,"vw":2.992792},{"c":2.95,"h":3.03,"l":2.86,"n":11089,"o":3,"t":"2026-07-24T04:00:00Z","v":2402969,"vw":2.947263},{"c":3.01,"h":3.18,"l":2.97,"n":15278,"o":2.97,"t":"2026-07-27T04:00:00Z","v":2614575,"vw":3.069122},{"c":3.09,"h":3.1,"l":2.865,"n":15391,"o":3,"t":"2026-07-28T04:00:00Z","v":3096579,"vw":3.01035},{"c":3.03,"h":3.115,"l":2.955,"n":15775,"o":3.07,"t":"2026-07-29T04:00:00Z","v":2196454,"vw":3.029492},{"c":3.02,"h":3.14,"l":2.985,"n":12384,"o":3.04,"t":"2026-07-30T04:00:00Z","v":2162958,"vw":3.031656},{"c":2.92,"h":3.04,"l":2.91,"n":13204,"o":3.03,"t":"2026-07-31T04:00:00Z","v":1836863,"vw":2.947838},{"c":2.81,"h":2.91,"l":2.72,"n":31013,"o":2.91,"t":"2026-08-03T04:00:00Z","v":3945133,"vw":2.824758},{"c":2.98,"h":2.98,"l":2.82,"n":20461,"o":2.875,"t":"2026-08-04T04:00:00Z","v":3161582,"vw":2.911905},{"c":3.08,"h":3.12,"l":2.89,"n":17446,"o":2.98,"t":"2026-08-05T04:00:00Z","v":3145048,"vw":3.032185},{"c":2.95,"h":3.15,"l":2.91,"n":15652,"o":3.06,"t":"2026-08-06T04:00:00Z","v":2554667,"vw":2.988132},{"c":3.08,"h":3.12,"l":2.97,"n":14580,"o":3,"t":"2026-08-07T04:00:00Z","v":1976976,"vw":3.048143},{"c":3.15,"h":3.315,"l":3.06,"n":21277,"o":3.09,"t":"2026-08-10T04:00:00Z","v":3586577,"vw":3.195942},{"c":3.26,"h":3.29,"l":3.085,"n":13177,"o":3.2,"t":"2026-08-11T04:00:00Z","v":2257984,"vw":3.215458},{"c":3.2,"h":3.305,"l":3.17,"n":10980,"o":3.24,"t":"2026-08-12T04:00:00Z","v":1441952,"vw":3.215234},{"c":3.17,"h":3.285,"l":3.13,"n":9973,"o":3.23,"t":"2026-08-13T04:00:00Z","v":1886245,"vw":3.180012},{"c":3.09,"h":3.14,"l":3,"n":12120,"o":3.14,"t":"2026-08-14T04:00:00Z","v":1568158,"vw":3.06786},{"c":3.17,"h":3.19,"l":3.0205,"n":7033,"o":3.07,"t":"2026-08-17T04:00:00Z","v":1500700,"vw":3.145726},{"c":3.05,"h":3.1988,"l":3.02,"n":9077,"o":3.1,"t":"2026-08-18T04:00:00Z","v":1271008,"vw":3.07554},{"c":3.54,"h":3.59,"l":3.25,"n":25092,"o":3.29,"t":"2026-08-19T04:00:00Z","v":6766695,"vw":3.472782},{"c":3.24,"h":3.5,"l":3.2,"n":19564,"o":3.43,"t":"2026-08-20T04:00:00Z","v":3791815,"vw":3.28942},{"c":3.39,"h":3.49,"l":3.24,"n":15025,"o":3.26,"t":"2026-08-21T04:00:00Z","v":3597116,"vw":3.391036},{"c":3.25,"h":3.4,"l":3.195,"n":11843,"o":3.38,"t":"2026-08-24T04:00:00Z","v":2266937,"vw":3.264585},{"c":3.71,"h":3.71,"l":3.285,"n":17990,"o":3.3,"t":"2026-08-25T04:00:00Z","v":3319629,"vw":3.591539},{"c":3.58,"h":3.66,"l":3.435,"n":13315,"o":3.66,"t":"2026-08-26T04:00:00Z","v":1949981,"vw":3.536258},{"c":3.64,"h":3.665,"l":3.48,"n":12679,"o":3.55,"t":"2026-08-27T04:00:00Z","v":1831480,"vw":3.61195},{"c":3.61,"h":3.7,"l":3.48,"n":12153,"o":3.57,"t":"2026-08-28T04:00:00Z","v":2692799,"vw":3.623613},{"c":3.59,"h":3.635,"l":3.4601,"n":11154,"o":3.54,"t":"2026-08-31T04:00:00Z","v":2092622,"vw":3.565074},{"c":3.57,"h":3.71,"l":3.48,"n":12328,"o":3.54,"t":"2026-09-01T04:00:00Z","v":2456755,"vw":3.606867},{"c":3.67,"h":3.705,"l":3.47,"n":15422,"o":3.5,"t":"2026-09-02T04:00:00Z","v":2471651,"vw":3.612121},{"c":3.71,"h":3.72,"l":3.49,"n":14225,"o":3.7,"t":"2026-09-03T04:00:00Z","v":2309993,"vw":3.641381},{"c":3.7,"h":3.86,"l":3.65,"n":11650,"o":3.83,"t":"2026-09-04T04:00:00Z","v":1617450,"vw":3.730319},{"c":3.56,"h":3.65,"l":3.41,"n":20181,"o":3.65,"t":"2026-09-08T04:00:00Z","v":3600486,"vw":3.553297},{"c":3.47,"h":3.535,"l":3.29,"n":18069,"o":3.47,"t":"2026-09-09T04:00:00Z","v":4217143,"vw":3.421996},{"c":3.35,"h":3.42,"l":3.31,"n":12204,"o":3.37,"t":"2026-09-10T04:00:00Z","v":2389730,"vw":3.356503},{"c":3.13,"h":3.44,"l":3.1,"n":15180,"o":3.38,"t":"2026-09-11T04:00:00Z","v":3072640,"vw":3.191035},{"c":3.18,"h":3.28,"l":3.1,"n":13253,"o":3.1,"t":"2026-09-14T04:00:00Z","v":1616638,"vw":3.19842},{"c":3.14,"h":3.22,"l":3,"n":13500,"o":3.18,"t":"2026-09-15T04:00:00Z","v":2574757,"vw":3.125341},{"c":3,"h":3.22,"l":2.93,"n":14286,"o":3.18,"t":"2026-09-16T04:00:00Z","v":3290654,"vw":3.052763},{"c":3.14,"h":3.39,"l":3.1,"n":23420,"o":3.11,"t":"2026-09-17T04:00:00Z","v":3243984,"vw":3.215815},{"c":3.12,"h":3.17,"l":3.045,"n":10920,"o":3.13,"t":"2026-09-18T04:00:00Z","v":4671965,"vw":3.118609},{"c":3.19,"h":3.27,"l":3.1,"n":14320,"o":3.19,"t":"2026-09-21T04:00:00Z","v":2945450,"vw":3.159959},{"c":3.54,"h":3.565,"l":3.2,"n":12791,"o":3.22,"t":"2026-09-22T04:00:00Z","v":2717567,"vw":3.455524},{"c":3.13,"h":3.53,"l":3.12,"n":15799,"o":3.53,"t":"2026-09-23T04:00:00Z","v":3333215,"vw":3.240449},{"c":3.07,"h":3.13,"l":2.9901,"n":21752,"o":3.11,"t":"2026-09-24T04:00:00Z","v":4476162,"vw":3.05569},{"c":2.9,"h":3.44,"l":2.875,"n":27202,"o":3.42,"t":"2026-09-25T04:00:00Z","v":7097913,"vw":2.976879},{"c":2.875,"h":2.92,"l":2.77,"n":17231,"o":2.85,"t":"2026-09-28T04:00:00Z","v":3670057,"vw":2.836982},{"c":3.09,"h":3.135,"l":2.88,"n":13827,"o":2.93,"t":"2026-09-29T04:00:00Z","v":3605683,"vw":3.033596},{"c":3.055,"h":3.19,"l":3.02,"n":13058,"o":3.11,"t":"2026-09-30T04:00:00Z","v":3132509,"vw":3.101697},{"c":2.99,"h":3.105,"l":2.98,"n":15762,"o":3.05,"t":"2026-10-01T04:00:00Z","v":2829856,"vw":3.024487},{"c":2.98,"h":3.075,"l":2.92,"n":11797,"o":3.05,"t":"2026-10-02T04:00:00Z","v":2110057,"vw":2.977678},{"c":3.21,"h":3.26,"l":2.88,"n":15862,"o":3,"t":"2026-10-05T04:00:00Z","v":4716953,"vw":3.118273},{"c":3.5,"h":3.7176,"l":3.26,"n":41554,"o":3.56,"t":"2026-10-06T04:00:00Z","v":12022554,"vw":3.502458},{"c":3.9,"h":4.02,"l":3.3001,"n":41214,"o":3.36,"t":"2026-10-07T04:00:00Z","v":11201659,"vw":3.809616},{"c":3.58,"h":3.8984,"l":3.52,"n":29979,"o":3.83,"t":"2026-10-08T04:00:00Z","v":7726060,"vw":3.652852},{"c":3.99,"h":4.14,"l":3.54,"n":29921,"o":3.57,"t":"2026-10-09T04:00:00Z","v":8066552,"vw":3.960509},{"c":3.61,"h":3.965,"l":3.58,"n":14942,"o":3.95,"t":"2026-10-12T04:00:00Z","v":3138167,"vw":3.692157},{"c":3.32,"h":3.61,"l":3.27,"n":15484,"o":3.61,"t":"2026-10-13T04:00:00Z","v":4064716,"vw":3.376908},{"c":3.13,"h":3.22,"l":3.045,"n":15566,"o":3.21,"t":"2026-10-14T04:00:00Z","v":4236560,"vw":3.121842},{"c":3.61,"h":3.65,"l":3.06,"n":19730,"o":3.12,"t":"2026-10-15T04:00:00Z","v":5435172,"vw":3.420166}],"volatilityBars":[{"c":3.91,"h":3.92,"l":3.91,"n":18,"o":3.91,"t":"2026-10-08T08:00:00Z","v":481,"vw":3.913077},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-08T08:15:00Z","v":1000,"vw":3.91},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-08T09:00:00Z","v":300,"vw":3.88},{"c":3.7548,"h":3.7548,"l":3.7548,"n":1,"o":3.7548,"t":"2026-10-08T09:30:00Z","v":240,"vw":3.7548},{"c":3.81,"h":3.81,"l":3.75,"n":2,"o":3.75,"t":"2026-10-08T10:15:00Z","v":1200,"vw":3.78},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-08T10:30:00Z","v":100,"vw":3.81},{"c":3.87,"h":3.87,"l":3.87,"n":17,"o":3.87,"t":"2026-10-08T10:45:00Z","v":1241,"vw":3.87},{"c":3.8293,"h":3.85,"l":3.8293,"n":6,"o":3.85,"t":"2026-10-08T11:00:00Z","v":2264,"vw":3.840859},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-08T11:15:00Z","v":200,"vw":3.82},{"c":3.88,"h":3.88,"l":3.83,"n":20,"o":3.85,"t":"2026-10-08T11:30:00Z","v":10100,"vw":3.863198},{"c":3.82,"h":3.88,"l":3.82,"n":11,"o":3.8783,"t":"2026-10-08T11:45:00Z","v":27715,"vw":3.876799},{"c":3.85,"h":3.88,"l":3.84,"n":6,"o":3.84,"t":"2026-10-08T12:15:00Z","v":2166,"vw":3.850267},{"c":3.8493,"h":3.85,"l":3.82,"n":7,"o":3.85,"t":"2026-10-08T13:00:00Z","v":1455,"vw":3.843963},{"c":3.84,"h":3.87,"l":3.84,"n":15,"o":3.85,"t":"2026-10-08T13:15:00Z","v":16501,"vw":3.865277},{"c":3.78,"h":3.8555,"l":3.76,"n":1429,"o":3.83,"t":"2026-10-08T13:30:00Z","v":274675,"vw":3.800104},{"c":3.83,"h":3.8984,"l":3.745,"n":1127,"o":3.78,"t":"2026-10-08T13:45:00Z","v":282455,"vw":3.828548},{"c":3.805,"h":3.825,"l":3.75,"n":1424,"o":3.825,"t":"2026-10-08T14:00:00Z","v":401560,"vw":3.781222},{"c":3.77,"h":3.81,"l":3.77,"n":816,"o":3.805,"t":"2026-10-08T14:15:00Z","v":155024,"vw":3.788066},{"c":3.775,"h":3.8,"l":3.76,"n":1564,"o":3.77,"t":"2026-10-08T14:30:00Z","v":358994,"vw":3.773815},{"c":3.725,"h":3.77,"l":3.72,"n":881,"o":3.77,"t":"2026-10-08T14:45:00Z","v":184846,"vw":3.740717},{"c":3.785,"h":3.79,"l":3.7234,"n":605,"o":3.725,"t":"2026-10-08T15:00:00Z","v":116273,"vw":3.742456},{"c":3.77,"h":3.8,"l":3.76,"n":666,"o":3.7801,"t":"2026-10-08T15:15:00Z","v":135216,"vw":3.78049},{"c":3.67,"h":3.765,"l":3.66,"n":2117,"o":3.765,"t":"2026-10-08T15:30:00Z","v":706825,"vw":3.693562},{"c":3.63,"h":3.68,"l":3.62,"n":1093,"o":3.665,"t":"2026-10-08T15:45:00Z","v":298339,"vw":3.645922},{"c":3.65,"h":3.655,"l":3.58,"n":1338,"o":3.635,"t":"2026-10-08T16:00:00Z","v":292944,"vw":3.609238},{"c":3.65,"h":3.715,"l":3.645,"n":901,"o":3.65,"t":"2026-10-08T16:15:00Z","v":188967,"vw":3.674838},{"c":3.61,"h":3.675,"l":3.6,"n":1068,"o":3.65,"t":"2026-10-08T16:30:00Z","v":211797,"vw":3.629032},{"c":3.6374,"h":3.6374,"l":3.5901,"n":930,"o":3.605,"t":"2026-10-08T16:45:00Z","v":254008,"vw":3.615122},{"c":3.645,"h":3.66,"l":3.62,"n":709,"o":3.63,"t":"2026-10-08T17:00:00Z","v":126674,"vw":3.637957},{"c":3.62,"h":3.66,"l":3.61,"n":555,"o":3.645,"t":"2026-10-08T17:15:00Z","v":87168,"vw":3.632314},{"c":3.565,"h":3.65,"l":3.52,"n":1391,"o":3.625,"t":"2026-10-08T17:30:00Z","v":318792,"vw":3.580649},{"c":3.57,"h":3.58,"l":3.54,"n":676,"o":3.565,"t":"2026-10-08T17:45:00Z","v":125966,"vw":3.56016},{"c":3.59,"h":3.6,"l":3.55,"n":840,"o":3.575,"t":"2026-10-08T18:00:00Z","v":130837,"vw":3.570046},{"c":3.575,"h":3.605,"l":3.56,"n":685,"o":3.59,"t":"2026-10-08T18:15:00Z","v":111774,"vw":3.575389},{"c":3.58,"h":3.595,"l":3.57,"n":670,"o":3.575,"t":"2026-10-08T18:30:00Z","v":100360,"vw":3.581916},{"c":3.555,"h":3.585,"l":3.54,"n":1542,"o":3.5735,"t":"2026-10-08T18:45:00Z","v":292961,"vw":3.559992},{"c":3.59,"h":3.62,"l":3.555,"n":1120,"o":3.555,"t":"2026-10-08T19:00:00Z","v":335470,"vw":3.600706},{"c":3.6,"h":3.62,"l":3.585,"n":748,"o":3.59,"t":"2026-10-08T19:15:00Z","v":95883,"vw":3.601755},{"c":3.62,"h":3.625,"l":3.58,"n":1068,"o":3.61,"t":"2026-10-08T19:30:00Z","v":170970,"vw":3.603655},{"c":3.575,"h":3.62,"l":3.53,"n":3781,"o":3.62,"t":"2026-10-08T19:45:00Z","v":704225,"vw":3.578915},{"c":3.68,"h":3.8,"l":3.53,"n":30,"o":3.58,"t":"2026-10-08T20:00:00Z","v":1186238,"vw":3.580093},{"c":3.6873,"h":3.79,"l":3.58,"n":8,"o":3.79,"t":"2026-10-08T20:15:00Z","v":838,"vw":3.672138},{"c":3.6,"h":3.6,"l":3.53,"n":6,"o":3.58,"t":"2026-10-08T20:30:00Z","v":2300,"vw":3.570865},{"c":3.5986,"h":3.5986,"l":3.5986,"n":2,"o":3.5986,"t":"2026-10-08T21:15:00Z","v":313,"vw":3.5986},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-08T21:30:00Z","v":500,"vw":3.58},{"c":3.64,"h":3.64,"l":3.58,"n":13,"o":3.59,"t":"2026-10-08T22:30:00Z","v":3947,"vw":3.592031},{"c":3.6155,"h":3.6155,"l":3.6155,"n":1,"o":3.6155,"t":"2026-10-08T23:00:00Z","v":150,"vw":3.6155},{"c":3.6807,"h":3.6807,"l":3.6807,"n":1,"o":3.6807,"t":"2026-10-08T23:30:00Z","v":608,"vw":3.6807},{"c":3.62,"h":3.63,"l":3.61,"n":8,"o":3.61,"t":"2026-10-09T08:00:00Z","v":2190,"vw":3.620397},{"c":3.6007,"h":3.6007,"l":3.6007,"n":1,"o":3.6007,"t":"2026-10-09T08:30:00Z","v":268,"vw":3.6007},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-09T10:15:00Z","v":279,"vw":3.65},{"c":3.69,"h":3.69,"l":3.69,"n":3,"o":3.69,"t":"2026-10-09T10:45:00Z","v":480,"vw":3.69},{"c":3.69,"h":3.69,"l":3.69,"n":2,"o":3.69,"t":"2026-10-09T11:00:00Z","v":2710,"vw":3.69},{"c":3.62,"h":3.73,"l":3.62,"n":4,"o":3.73,"t":"2026-10-09T11:15:00Z","v":4100,"vw":3.681178},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-09T11:30:00Z","v":1000,"vw":3.62},{"c":3.8,"h":3.8,"l":3.62,"n":2,"o":3.62,"t":"2026-10-09T11:45:00Z","v":11026,"vw":3.797943},{"c":3.62,"h":3.7645,"l":3.62,"n":4,"o":3.7645,"t":"2026-10-09T12:15:00Z","v":2600,"vw":3.7585},{"c":3.62,"h":3.62,"l":3.62,"n":4,"o":3.62,"t":"2026-10-09T12:30:00Z","v":10900,"vw":3.62},{"c":3.59,"h":3.7737,"l":3.58,"n":35,"o":3.7737,"t":"2026-10-09T13:15:00Z","v":9092,"vw":3.601982},{"c":3.585,"h":3.68,"l":3.54,"n":986,"o":3.57,"t":"2026-10-09T13:30:00Z","v":261882,"vw":3.599179},{"c":3.96,"h":3.96,"l":3.565,"n":1696,"o":3.5869,"t":"2026-10-09T13:45:00Z","v":364966,"vw":3.761249},{"c":3.8909,"h":4.07,"l":3.8901,"n":4530,"o":3.96,"t":"2026-10-09T14:00:00Z","v":1003466,"vw":4.002926},{"c":3.845,"h":3.93,"l":3.81,"n":1236,"o":3.9,"t":"2026-10-09T14:15:00Z","v":298234,"vw":3.857906},{"c":3.815,"h":3.88,"l":3.79,"n":1022,"o":3.845,"t":"2026-10-09T14:30:00Z","v":229749,"vw":3.843969},{"c":3.805,"h":3.825,"l":3.73,"n":798,"o":3.81,"t":"2026-10-09T14:45:00Z","v":141736,"vw":3.780282},{"c":3.825,"h":3.83,"l":3.79,"n":807,"o":3.8,"t":"2026-10-09T15:00:00Z","v":100942,"vw":3.804558},{"c":3.825,"h":3.8485,"l":3.82,"n":594,"o":3.82,"t":"2026-10-09T15:15:00Z","v":124128,"vw":3.832284},{"c":3.89,"h":3.92,"l":3.83,"n":770,"o":3.83,"t":"2026-10-09T15:30:00Z","v":258979,"vw":3.895847},{"c":3.96,"h":4.025,"l":3.8835,"n":2164,"o":3.89,"t":"2026-10-09T15:45:00Z","v":746431,"vw":3.983573},{"c":4.005,"h":4.025,"l":3.955,"n":1406,"o":3.965,"t":"2026-10-09T16:00:00Z","v":367441,"vw":3.990634},{"c":4.09,"h":4.09,"l":3.995,"n":1659,"o":4.0099,"t":"2026-10-09T16:15:00Z","v":596390,"vw":4.052499},{"c":4.0701,"h":4.14,"l":4.0514,"n":1401,"o":4.085,"t":"2026-10-09T16:30:00Z","v":444328,"vw":4.103132},{"c":4.055,"h":4.08,"l":4.04,"n":990,"o":4.075,"t":"2026-10-09T16:45:00Z","v":295187,"vw":4.057581},{"c":4.015,"h":4.05,"l":4.005,"n":765,"o":4.05,"t":"2026-10-09T17:00:00Z","v":179358,"vw":4.029709},{"c":4.015,"h":4.04,"l":3.99,"n":744,"o":4.01,"t":"2026-10-09T17:15:00Z","v":102663,"vw":4.014499},{"c":4.015,"h":4.04,"l":4.01,"n":457,"o":4.0103,"t":"2026-10-09T17:30:00Z","v":63422,"vw":4.024941},{"c":3.995,"h":4.03,"l":3.985,"n":733,"o":4.015,"t":"2026-10-09T17:45:00Z","v":146819,"vw":4.006183},{"c":3.995,"h":4,"l":3.97,"n":372,"o":3.9906,"t":"2026-10-09T18:00:00Z","v":87242,"vw":3.985204},{"c":4.01,"h":4.02,"l":3.9901,"n":578,"o":3.995,"t":"2026-10-09T18:15:00Z","v":148890,"vw":4.008884},{"c":3.98,"h":4.015,"l":3.98,"n":572,"o":4.015,"t":"2026-10-09T18:30:00Z","v":216842,"vw":3.997122},{"c":3.97,"h":4.015,"l":3.97,"n":611,"o":3.98,"t":"2026-10-09T18:45:00Z","v":166546,"vw":3.996579},{"c":3.975,"h":3.995,"l":3.945,"n":972,"o":3.9709,"t":"2026-10-09T19:00:00Z","v":289591,"vw":3.968951},{"c":3.99,"h":3.9999,"l":3.965,"n":581,"o":3.971,"t":"2026-10-09T19:15:00Z","v":133829,"vw":3.983831},{"c":3.97,"h":3.98,"l":3.955,"n":862,"o":3.98,"t":"2026-10-09T19:30:00Z","v":138497,"vw":3.970165},{"c":3.995,"h":4.005,"l":3.945,"n":2423,"o":3.975,"t":"2026-10-09T19:45:00Z","v":676226,"vw":3.97648},{"c":3.98,"h":3.9923,"l":3.98,"n":17,"o":3.99,"t":"2026-10-09T20:00:00Z","v":352626,"vw":3.989995},{"c":3.99,"h":3.99,"l":3.97,"n":2,"o":3.97,"t":"2026-10-09T20:15:00Z","v":76978,"vw":3.989935},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-09T20:30:00Z","v":100,"vw":3.99},{"c":3.975,"h":4,"l":3.975,"n":2,"o":4,"t":"2026-10-09T21:00:00Z","v":265,"vw":3.985849},{"c":3.97,"h":3.99,"l":3.97,"n":3,"o":3.99,"t":"2026-10-09T21:15:00Z","v":333,"vw":3.977752},{"c":3.91,"h":3.935,"l":3.91,"n":6,"o":3.935,"t":"2026-10-09T21:30:00Z","v":500,"vw":3.925167},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-09T22:15:00Z","v":100,"vw":3.97},{"c":3.93,"h":3.9308,"l":3.93,"n":2,"o":3.9308,"t":"2026-10-09T22:30:00Z","v":620,"vw":3.930652},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-09T23:15:00Z","v":100,"vw":3.93},{"c":4,"h":4,"l":3.98,"n":4,"o":3.9896,"t":"2026-10-09T23:45:00Z","v":1350,"vw":3.99063},{"c":3.98,"h":4.08,"l":3.98,"n":11,"o":4.08,"t":"2026-10-12T08:00:00Z","v":475,"vw":4.04131},{"c":3.98,"h":3.98,"l":3.98,"n":7,"o":3.98,"t":"2026-10-12T08:15:00Z","v":201,"vw":3.98},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-12T09:00:00Z","v":100,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":7,"o":3.99,"t":"2026-10-12T10:15:00Z","v":935,"vw":3.99},{"c":3.97,"h":3.9923,"l":3.97,"n":4,"o":3.99,"t":"2026-10-12T11:00:00Z","v":1804,"vw":3.984388},{"c":3.9503,"h":3.98,"l":3.9503,"n":4,"o":3.98,"t":"2026-10-12T11:15:00Z","v":1705,"vw":3.958085},{"c":3.9501,"h":3.9501,"l":3.95,"n":3,"o":3.95,"t":"2026-10-12T11:30:00Z","v":500,"vw":3.95006},{"c":3.95,"h":3.95,"l":3.95,"n":4,"o":3.95,"t":"2026-10-12T11:45:00Z","v":1201,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-12T12:00:00Z","v":100,"vw":3.95},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-12T12:30:00Z","v":205,"vw":3.96},{"c":3.919,"h":3.975,"l":3.919,"n":15,"o":3.96,"t":"2026-10-12T13:15:00Z","v":2146,"vw":3.953484},{"c":3.905,"h":3.965,"l":3.81,"n":766,"o":3.95,"t":"2026-10-12T13:30:00Z","v":231033,"vw":3.899423},{"c":3.91,"h":3.94,"l":3.855,"n":423,"o":3.905,"t":"2026-10-12T13:45:00Z","v":131969,"vw":3.904726},{"c":3.86,"h":3.93,"l":3.855,"n":487,"o":3.9111,"t":"2026-10-12T14:00:00Z","v":105466,"vw":3.895932},{"c":3.8401,"h":3.87,"l":3.8325,"n":530,"o":3.865,"t":"2026-10-12T14:15:00Z","v":77085,"vw":3.850286},{"c":3.79,"h":3.85,"l":3.765,"n":929,"o":3.84,"t":"2026-10-12T14:30:00Z","v":189926,"vw":3.796852},{"c":3.74,"h":3.79,"l":3.73,"n":611,"o":3.7874,"t":"2026-10-12T14:45:00Z","v":125057,"vw":3.75538},{"c":3.745,"h":3.76,"l":3.72,"n":516,"o":3.745,"t":"2026-10-12T15:00:00Z","v":70119,"vw":3.733107},{"c":3.695,"h":3.7467,"l":3.685,"n":497,"o":3.7467,"t":"2026-10-12T15:15:00Z","v":95089,"vw":3.710114},{"c":3.685,"h":3.705,"l":3.68,"n":456,"o":3.695,"t":"2026-10-12T15:30:00Z","v":66076,"vw":3.691368},{"c":3.685,"h":3.71,"l":3.68,"n":502,"o":3.685,"t":"2026-10-12T15:45:00Z","v":59770,"vw":3.696056},{"c":3.6268,"h":3.6883,"l":3.625,"n":566,"o":3.68,"t":"2026-10-12T16:00:00Z","v":131095,"vw":3.657884},{"c":3.625,"h":3.6399,"l":3.6,"n":607,"o":3.62,"t":"2026-10-12T16:15:00Z","v":154557,"vw":3.616243},{"c":3.62,"h":3.63,"l":3.61,"n":436,"o":3.625,"t":"2026-10-12T16:30:00Z","v":83271,"vw":3.6217},{"c":3.62,"h":3.6266,"l":3.595,"n":581,"o":3.62,"t":"2026-10-12T16:45:00Z","v":227749,"vw":3.608242},{"c":3.605,"h":3.625,"l":3.595,"n":448,"o":3.62,"t":"2026-10-12T17:00:00Z","v":135281,"vw":3.609229},{"c":3.605,"h":3.61,"l":3.59,"n":347,"o":3.6,"t":"2026-10-12T17:15:00Z","v":58940,"vw":3.603872},{"c":3.6,"h":3.6088,"l":3.59,"n":403,"o":3.605,"t":"2026-10-12T17:30:00Z","v":60767,"vw":3.596023},{"c":3.6,"h":3.6,"l":3.58,"n":386,"o":3.595,"t":"2026-10-12T17:45:00Z","v":53094,"vw":3.59083},{"c":3.665,"h":3.67,"l":3.59,"n":672,"o":3.5999,"t":"2026-10-12T18:00:00Z","v":111674,"vw":3.639227},{"c":3.65,"h":3.665,"l":3.65,"n":226,"o":3.665,"t":"2026-10-12T18:15:00Z","v":18655,"vw":3.655718},{"c":3.675,"h":3.675,"l":3.645,"n":497,"o":3.655,"t":"2026-10-12T18:30:00Z","v":51350,"vw":3.654486},{"c":3.6488,"h":3.675,"l":3.6408,"n":430,"o":3.675,"t":"2026-10-12T18:45:00Z","v":76035,"vw":3.657791},{"c":3.6201,"h":3.6699,"l":3.6201,"n":360,"o":3.65,"t":"2026-10-12T19:00:00Z","v":59286,"vw":3.647405},{"c":3.625,"h":3.635,"l":3.61,"n":598,"o":3.625,"t":"2026-10-12T19:15:00Z","v":85265,"vw":3.621717},{"c":3.605,"h":3.625,"l":3.6,"n":588,"o":3.625,"t":"2026-10-12T19:30:00Z","v":88751,"vw":3.612676},{"c":3.605,"h":3.61,"l":3.5802,"n":1826,"o":3.605,"t":"2026-10-12T19:45:00Z","v":357481,"vw":3.599189},{"c":3.63,"h":3.63,"l":3.61,"n":21,"o":3.61,"t":"2026-10-12T20:00:00Z","v":189274,"vw":3.610902},{"c":3.6301,"h":3.67,"l":3.6301,"n":2,"o":3.67,"t":"2026-10-12T20:30:00Z","v":21748,"vw":3.63065},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-12T20:45:00Z","v":300,"vw":3.67},{"c":3.66,"h":3.68,"l":3.66,"n":2,"o":3.68,"t":"2026-10-12T21:00:00Z","v":828,"vw":3.672077},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-12T21:45:00Z","v":800,"vw":3.67},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-12T22:00:00Z","v":1847,"vw":3.67},{"c":3.6739,"h":3.6739,"l":3.67,"n":4,"o":3.67,"t":"2026-10-12T22:15:00Z","v":1395,"vw":3.672024},{"c":3.7,"h":3.7,"l":3.67,"n":5,"o":3.67,"t":"2026-10-12T22:45:00Z","v":1750,"vw":3.684105},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-12T23:45:00Z","v":2000,"vw":3.66},{"c":3.61,"h":3.61,"l":3.61,"n":4,"o":3.61,"t":"2026-10-13T08:00:00Z","v":230,"vw":3.61},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-13T08:45:00Z","v":1000,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-13T09:00:00Z","v":1501,"vw":3.66},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-13T11:00:00Z","v":500,"vw":3.65},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-13T11:30:00Z","v":200,"vw":3.63},{"c":3.6003,"h":3.6003,"l":3.6003,"n":1,"o":3.6003,"t":"2026-10-13T11:45:00Z","v":500,"vw":3.6003},{"c":3.61,"h":3.61,"l":3.61,"n":3,"o":3.61,"t":"2026-10-13T12:00:00Z","v":125,"vw":3.61},{"c":3.61,"h":3.62,"l":3.61,"n":2,"o":3.62,"t":"2026-10-13T12:45:00Z","v":447,"vw":3.616174},{"c":3.6,"h":3.61,"l":3.6,"n":6,"o":3.61,"t":"2026-10-13T13:00:00Z","v":3900,"vw":3.602051},{"c":3.6,"h":3.6254,"l":3.6,"n":13,"o":3.6254,"t":"2026-10-13T13:15:00Z","v":13341,"vw":3.62028},{"c":3.57,"h":3.61,"l":3.5107,"n":716,"o":3.61,"t":"2026-10-13T13:30:00Z","v":190625,"vw":3.562578},{"c":3.505,"h":3.5676,"l":3.47,"n":676,"o":3.565,"t":"2026-10-13T13:45:00Z","v":186448,"vw":3.504893},{"c":3.535,"h":3.56,"l":3.495,"n":629,"o":3.505,"t":"2026-10-13T14:00:00Z","v":98951,"vw":3.532843},{"c":3.465,"h":3.53,"l":3.465,"n":418,"o":3.53,"t":"2026-10-13T14:15:00Z","v":71316,"vw":3.492102},{"c":3.52,"h":3.52,"l":3.45,"n":574,"o":3.465,"t":"2026-10-13T14:30:00Z","v":102257,"vw":3.473196},{"c":3.4601,"h":3.54,"l":3.4601,"n":405,"o":3.515,"t":"2026-10-13T14:45:00Z","v":74722,"vw":3.513402},{"c":3.455,"h":3.465,"l":3.4401,"n":393,"o":3.465,"t":"2026-10-13T15:00:00Z","v":90990,"vw":3.45039},{"c":3.42,"h":3.4588,"l":3.42,"n":439,"o":3.4588,"t":"2026-10-13T15:15:00Z","v":104701,"vw":3.433743},{"c":3.37,"h":3.42,"l":3.37,"n":611,"o":3.42,"t":"2026-10-13T15:30:00Z","v":223720,"vw":3.386845},{"c":3.3699,"h":3.385,"l":3.36,"n":442,"o":3.375,"t":"2026-10-13T15:45:00Z","v":145171,"vw":3.370617},{"c":3.325,"h":3.365,"l":3.31,"n":395,"o":3.365,"t":"2026-10-13T16:00:00Z","v":218396,"vw":3.32842},{"c":3.29,"h":3.33,"l":3.27,"n":436,"o":3.325,"t":"2026-10-13T16:15:00Z","v":214027,"vw":3.287992},{"c":3.335,"h":3.3499,"l":3.2801,"n":400,"o":3.2888,"t":"2026-10-13T16:30:00Z","v":133206,"vw":3.314646},{"c":3.36,"h":3.38,"l":3.321,"n":543,"o":3.335,"t":"2026-10-13T16:45:00Z","v":194488,"vw":3.356008},{"c":3.35,"h":3.37,"l":3.335,"n":585,"o":3.355,"t":"2026-10-13T17:00:00Z","v":148692,"vw":3.340745},{"c":3.315,"h":3.345,"l":3.31,"n":275,"o":3.34,"t":"2026-10-13T17:15:00Z","v":63863,"vw":3.331404},{"c":3.295,"h":3.325,"l":3.295,"n":348,"o":3.315,"t":"2026-10-13T17:30:00Z","v":62252,"vw":3.31169},{"c":3.3,"h":3.3088,"l":3.285,"n":364,"o":3.295,"t":"2026-10-13T17:45:00Z","v":64335,"vw":3.294356},{"c":3.33,"h":3.33,"l":3.285,"n":421,"o":3.29,"t":"2026-10-13T18:00:00Z","v":118592,"vw":3.310738},{"c":3.375,"h":3.38,"l":3.325,"n":389,"o":3.325,"t":"2026-10-13T18:15:00Z","v":78758,"vw":3.363864},{"c":3.375,"h":3.395,"l":3.3501,"n":458,"o":3.375,"t":"2026-10-13T18:30:00Z","v":117899,"vw":3.377767},{"c":3.37,"h":3.4,"l":3.365,"n":434,"o":3.375,"t":"2026-10-13T18:45:00Z","v":77583,"vw":3.381701},{"c":3.39,"h":3.39,"l":3.365,"n":640,"o":3.375,"t":"2026-10-13T19:00:00Z","v":84580,"vw":3.378244},{"c":3.36,"h":3.39,"l":3.345,"n":749,"o":3.39,"t":"2026-10-13T19:15:00Z","v":129670,"vw":3.36633},{"c":3.36,"h":3.36,"l":3.335,"n":944,"o":3.355,"t":"2026-10-13T19:30:00Z","v":195250,"vw":3.348685},{"c":3.315,"h":3.355,"l":3.31,"n":2614,"o":3.355,"t":"2026-10-13T19:45:00Z","v":531363,"vw":3.325368},{"c":3.37,"h":3.4376,"l":3.32,"n":39,"o":3.32,"t":"2026-10-13T20:00:00Z","v":271061,"vw":3.322729},{"c":3.3455,"h":3.3455,"l":3.3455,"n":1,"o":3.3455,"t":"2026-10-13T20:15:00Z","v":500,"vw":3.3455},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-13T20:30:00Z","v":250,"vw":3.38},{"c":3.3455,"h":3.3455,"l":3.3455,"n":4,"o":3.3455,"t":"2026-10-13T20:45:00Z","v":682,"vw":3.3455},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-13T21:30:00Z","v":6262,"vw":3.4},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-10-13T22:15:00Z","v":1000,"vw":3.33},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-13T23:15:00Z","v":5597,"vw":3.34},{"c":3.35,"h":3.35,"l":3.35,"n":4,"o":3.35,"t":"2026-10-14T08:00:00Z","v":773,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-10-14T08:15:00Z","v":621,"vw":3.35},{"c":3.3035,"h":3.33,"l":3.3035,"n":3,"o":3.33,"t":"2026-10-14T09:45:00Z","v":1300,"vw":3.308846},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-14T10:45:00Z","v":600,"vw":3.31},{"c":3.3396,"h":3.3396,"l":3.3396,"n":1,"o":3.3396,"t":"2026-10-14T11:00:00Z","v":1500,"vw":3.3396},{"c":3.3108,"h":3.33,"l":3.3108,"n":2,"o":3.33,"t":"2026-10-14T11:45:00Z","v":1100,"vw":3.312545},{"c":3.318,"h":3.32,"l":3.31,"n":11,"o":3.32,"t":"2026-10-14T12:00:00Z","v":3157,"vw":3.318545},{"c":3.2727,"h":3.31,"l":3.2727,"n":21,"o":3.31,"t":"2026-10-14T12:30:00Z","v":8139,"vw":3.30546},{"c":3.2915,"h":3.2915,"l":3.285,"n":4,"o":3.285,"t":"2026-10-14T12:45:00Z","v":931,"vw":3.285722},{"c":3.25,"h":3.2903,"l":3.25,"n":17,"o":3.2903,"t":"2026-10-14T13:00:00Z","v":5016,"vw":3.274465},{"c":3.25,"h":3.25,"l":3.24,"n":19,"o":3.25,"t":"2026-10-14T13:15:00Z","v":4414,"vw":3.248558},{"c":3.21,"h":3.24,"l":3.15,"n":1206,"o":3.24,"t":"2026-10-14T13:30:00Z","v":547919,"vw":3.189423},{"c":3.135,"h":3.22,"l":3.1,"n":814,"o":3.209,"t":"2026-10-14T13:45:00Z","v":306150,"vw":3.14942},{"c":3.14,"h":3.18,"l":3.1201,"n":893,"o":3.1313,"t":"2026-10-14T14:00:00Z","v":183004,"vw":3.154132},{"c":3.11,"h":3.1599,"l":3.1,"n":758,"o":3.135,"t":"2026-10-14T14:15:00Z","v":184251,"vw":3.131647},{"c":3.1499,"h":3.1499,"l":3.1,"n":575,"o":3.105,"t":"2026-10-14T14:30:00Z","v":74865,"vw":3.125271},{"c":3.145,"h":3.175,"l":3.14,"n":494,"o":3.145,"t":"2026-10-14T14:45:00Z","v":80334,"vw":3.157981},{"c":3.11,"h":3.145,"l":3.11,"n":450,"o":3.14,"t":"2026-10-14T15:00:00Z","v":80758,"vw":3.129457},{"c":3.12,"h":3.135,"l":3.11,"n":416,"o":3.12,"t":"2026-10-14T15:15:00Z","v":81795,"vw":3.121555},{"c":3.09,"h":3.12,"l":3.085,"n":352,"o":3.12,"t":"2026-10-14T15:30:00Z","v":99709,"vw":3.102342},{"c":3.08,"h":3.095,"l":3.07,"n":397,"o":3.085,"t":"2026-10-14T15:45:00Z","v":116148,"vw":3.083677},{"c":3.06,"h":3.08,"l":3.05,"n":414,"o":3.075,"t":"2026-10-14T16:00:00Z","v":99990,"vw":3.061719},{"c":3.06,"h":3.07,"l":3.05,"n":423,"o":3.055,"t":"2026-10-14T16:15:00Z","v":110903,"vw":3.056198},{"c":3.08,"h":3.0864,"l":3.05,"n":547,"o":3.065,"t":"2026-10-14T16:30:00Z","v":108589,"vw":3.067902},{"c":3.085,"h":3.09,"l":3.07,"n":278,"o":3.08,"t":"2026-10-14T16:45:00Z","v":41397,"vw":3.077951},{"c":3.085,"h":3.105,"l":3.085,"n":259,"o":3.0898,"t":"2026-10-14T17:00:00Z","v":37955,"vw":3.095374},{"c":3.09,"h":3.11,"l":3.08,"n":312,"o":3.085,"t":"2026-10-14T17:15:00Z","v":49092,"vw":3.096616},{"c":3.115,"h":3.12,"l":3.095,"n":378,"o":3.1,"t":"2026-10-14T17:30:00Z","v":99059,"vw":3.107837},{"c":3.115,"h":3.125,"l":3.105,"n":308,"o":3.11,"t":"2026-10-14T17:45:00Z","v":88975,"vw":3.111922},{"c":3.115,"h":3.13,"l":3.1,"n":361,"o":3.11,"t":"2026-10-14T18:00:00Z","v":40181,"vw":3.115411},{"c":3.08,"h":3.12,"l":3.065,"n":599,"o":3.12,"t":"2026-10-14T18:15:00Z","v":140703,"vw":3.087594},{"c":3.055,"h":3.09,"l":3.055,"n":375,"o":3.085,"t":"2026-10-14T18:30:00Z","v":62112,"vw":3.075196},{"c":3.06,"h":3.07,"l":3.05,"n":458,"o":3.05,"t":"2026-10-14T18:45:00Z","v":77328,"vw":3.059806},{"c":3.075,"h":3.08,"l":3.045,"n":490,"o":3.055,"t":"2026-10-14T19:00:00Z","v":152180,"vw":3.057922},{"c":3.08,"h":3.105,"l":3.07,"n":740,"o":3.075,"t":"2026-10-14T19:15:00Z","v":152023,"vw":3.087126},{"c":3.1,"h":3.15,"l":3.08,"n":966,"o":3.09,"t":"2026-10-14T19:30:00Z","v":300748,"vw":3.107069},{"c":3.14,"h":3.14,"l":3.09,"n":2066,"o":3.095,"t":"2026-10-14T19:45:00Z","v":437864,"vw":3.125017},{"c":3.15,"h":3.19,"l":3.13,"n":36,"o":3.13,"t":"2026-10-14T20:00:00Z","v":299809,"vw":3.131635},{"c":3.13,"h":3.1982,"l":3.13,"n":8,"o":3.1982,"t":"2026-10-14T20:15:00Z","v":116842,"vw":3.13071},{"c":3.15,"h":3.1975,"l":3.15,"n":11,"o":3.16,"t":"2026-10-14T20:30:00Z","v":10816,"vw":3.180771},{"c":3.1577,"h":3.196,"l":3.1577,"n":3,"o":3.196,"t":"2026-10-14T21:15:00Z","v":739,"vw":3.186425},{"c":3.1577,"h":3.1577,"l":3.1577,"n":1,"o":3.1577,"t":"2026-10-14T21:30:00Z","v":300,"vw":3.1577},{"c":3.1967,"h":3.1984,"l":3.18,"n":16,"o":3.1984,"t":"2026-10-14T21:45:00Z","v":10700,"vw":3.191171},{"c":3.1501,"h":3.1501,"l":3.15,"n":2,"o":3.15,"t":"2026-10-14T22:15:00Z","v":300,"vw":3.15005},{"c":3.1577,"h":3.18,"l":3.1577,"n":8,"o":3.17,"t":"2026-10-14T22:30:00Z","v":4400,"vw":3.159765},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-10-14T22:45:00Z","v":1950,"vw":3.15},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-14T23:00:00Z","v":166,"vw":3.14},{"c":3.1314,"h":3.1314,"l":3.1314,"n":1,"o":3.1314,"t":"2026-10-14T23:15:00Z","v":300,"vw":3.1314},{"c":3.1293,"h":3.1293,"l":3.1293,"n":1,"o":3.1293,"t":"2026-10-14T23:30:00Z","v":2100,"vw":3.1293},{"c":3.1293,"h":3.1293,"l":3.1293,"n":1,"o":3.1293,"t":"2026-10-14T23:45:00Z","v":5000,"vw":3.1293},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-15T08:45:00Z","v":400,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":3,"o":3.17,"t":"2026-10-15T09:00:00Z","v":10613,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-15T09:15:00Z","v":101,"vw":3.17},{"c":3.1997,"h":3.24,"l":3.1997,"n":10,"o":3.21,"t":"2026-10-15T10:30:00Z","v":6656,"vw":3.228531},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-15T10:45:00Z","v":638,"vw":3.14},{"c":3.15,"h":3.17,"l":3.14,"n":3,"o":3.17,"t":"2026-10-15T11:00:00Z","v":8101,"vw":3.143828},{"c":3.18,"h":3.18,"l":3.14,"n":2,"o":3.14,"t":"2026-10-15T11:15:00Z","v":400,"vw":3.17},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-15T11:30:00Z","v":300,"vw":3.15},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-15T12:00:00Z","v":300,"vw":3.2},{"c":3.15,"h":3.15,"l":3.14,"n":37,"o":3.15,"t":"2026-10-15T12:45:00Z","v":2748,"vw":3.1488},{"c":3.12,"h":3.141,"l":3.12,"n":15,"o":3.14,"t":"2026-10-15T13:15:00Z","v":6811,"vw":3.139728},{"c":3.17,"h":3.17,"l":3.06,"n":948,"o":3.12,"t":"2026-10-15T13:30:00Z","v":277772,"vw":3.115349},{"c":3.15,"h":3.17,"l":3.1208,"n":423,"o":3.17,"t":"2026-10-15T13:45:00Z","v":96596,"vw":3.139463},{"c":3.28,"h":3.29,"l":3.135,"n":1282,"o":3.16,"t":"2026-10-15T14:00:00Z","v":197428,"vw":3.218594},{"c":3.288,"h":3.325,"l":3.245,"n":1792,"o":3.28,"t":"2026-10-15T14:15:00Z","v":371207,"vw":3.28713},{"c":3.43,"h":3.44,"l":3.2684,"n":2424,"o":3.288,"t":"2026-10-15T14:30:00Z","v":712530,"vw":3.345929},{"c":3.4001,"h":3.455,"l":3.38,"n":1556,"o":3.425,"t":"2026-10-15T14:45:00Z","v":447683,"vw":3.42402},{"c":3.445,"h":3.45,"l":3.39,"n":639,"o":3.4,"t":"2026-10-15T15:00:00Z","v":114524,"vw":3.420162},{"c":3.465,"h":3.475,"l":3.44,"n":771,"o":3.445,"t":"2026-10-15T15:15:00Z","v":238217,"vw":3.457697},{"c":3.435,"h":3.48,"l":3.43,"n":705,"o":3.465,"t":"2026-10-15T15:30:00Z","v":262139,"vw":3.451862},{"c":3.475,"h":3.49,"l":3.43,"n":539,"o":3.435,"t":"2026-10-15T15:45:00Z","v":145786,"vw":3.463715},{"c":3.492,"h":3.5299,"l":3.47,"n":874,"o":3.48,"t":"2026-10-15T16:00:00Z","v":321941,"vw":3.50137},{"c":3.465,"h":3.495,"l":3.46,"n":705,"o":3.49,"t":"2026-10-15T16:15:00Z","v":158225,"vw":3.474322},{"c":3.49,"h":3.49,"l":3.455,"n":544,"o":3.4699,"t":"2026-10-15T16:30:00Z","v":144480,"vw":3.469606},{"c":3.525,"h":3.53,"l":3.495,"n":351,"o":3.5,"t":"2026-10-15T16:45:00Z","v":113003,"vw":3.514767},{"c":3.46,"h":3.48,"l":3.455,"n":98,"o":3.475,"t":"2026-10-15T18:00:00Z","v":20739,"vw":3.467143},{"c":3.455,"h":3.49,"l":3.445,"n":414,"o":3.465,"t":"2026-10-15T18:15:00Z","v":77630,"vw":3.468363},{"c":3.435,"h":3.475,"l":3.425,"n":638,"o":3.455,"t":"2026-10-15T18:30:00Z","v":386492,"vw":3.444998},{"c":3.475,"h":3.485,"l":3.435,"n":651,"o":3.435,"t":"2026-10-15T18:45:00Z","v":140034,"vw":3.467414},{"c":3.545,"h":3.55,"l":3.475,"n":612,"o":3.475,"t":"2026-10-15T19:00:00Z","v":118002,"vw":3.513185},{"c":3.6,"h":3.61,"l":3.54,"n":650,"o":3.55,"t":"2026-10-15T19:15:00Z","v":97945,"vw":3.586589},{"c":3.615,"h":3.65,"l":3.59,"n":810,"o":3.595,"t":"2026-10-15T19:30:00Z","v":136804,"vw":3.619647},{"c":3.62,"h":3.6256,"l":3.59,"n":2108,"o":3.615,"t":"2026-10-15T19:45:00Z","v":320386,"vw":3.610527},{"c":3.595,"h":3.61,"l":3.56,"n":16,"o":3.61,"t":"2026-10-15T20:00:00Z","v":256018,"vw":3.609221},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-10-15T20:15:00Z","v":231195,"vw":3.61},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-15T20:30:00Z","v":550,"vw":3.64}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.025,"strike":4.719572774183032,"iv":3.3890123700545733,"gamma":0.34543205431147883,"theta":-0.05225465046181051,"vega":0.00032465266410123725,"rho":0.000009045838346535993,"breakevenPct":30.345405884149237},{"delta":0.15,"premium":0.025,"strike":4.058300548298017,"iv":1.850047396273431,"gamma":0.7046122450361112,"theta":-0.04038856395325027,"vega":0.0004376120334490979,"rho":0.000013897865695162381,"breakevenPct":12.178586491703769},{"delta":0.2,"premium":0.27414241026419583,"strike":5.829582986370382,"iv":7.730622136615621,"gamma":0.1686640326201698,"theta":-0.17918856738190045,"vega":0.00044909458519596697,"rho":0.000015791560916853338,"breakevenPct":67.68476364380707},{"delta":0.25,"premium":0.303144320977485,"strike":5.624863616629518,"iv":7.407022601336553,"gamma":0.17847929824353573,"theta":-0.1704889052695596,"vega":0.00044203783864785607,"rho":0.000019619251427643587,"breakevenPct":62.85736092326929},{"delta":0.3,"premium":0.3321462316907741,"strike":5.420144246888653,"iv":7.083423066057486,"gamma":0.18829456386690166,"theta":-0.1617892431572187,"vega":0.0004349810920997452,"rho":0.000023446941938433833,"breakevenPct":58.02995820273151},{"delta":0.35,"premium":0.3611481424040633,"strike":5.215424877147789,"iv":6.7598235307784185,"gamma":0.19810982949026762,"theta":-0.15308958104487785,"vega":0.0004279243455516343,"rho":0.00002727463244922408,"breakevenPct":53.202555482193716},{"delta":0.4,"premium":0.3901500531173525,"strike":5.010705507406923,"iv":6.4362239954993505,"gamma":0.20792509511363355,"theta":-0.14438991893253697,"vega":0.00042086759900352333,"rho":0.00003110232296001433,"breakevenPct":48.375152761655926},{"delta":0.45,"premium":0.4191519638306416,"strike":4.805986137666059,"iv":6.112624460220283,"gamma":0.21774036073699948,"theta":-0.13569025682019611,"vega":0.00041381085245541244,"rho":0.000034930013470804576,"breakevenPct":43.54775004111814},{"delta":0.5,"premium":0.44815387454393074,"strike":4.601266767925194,"iv":5.789024924941215,"gamma":0.22755562636036542,"theta":-0.12699059470785523,"vega":0.00040675410590730154,"rho":0.00003875770398159482,"breakevenPct":38.72034732058036},{"delta":0.55,"premium":0.47715578525721997,"strike":4.39654739818433,"iv":5.465425389662148,"gamma":0.23737089198373135,"theta":-0.11829093259551438,"vega":0.00039969735935919064,"rho":0.000042585394492385074,"breakevenPct":33.89294460004256},{"delta":0.6,"premium":0.5061576959705091,"strike":4.1918280284434655,"iv":5.141825854383081,"gamma":0.24718615760709728,"theta":-0.10959127048317352,"vega":0.00039264061281107975,"rho":0.00004641308500317531,"breakevenPct":29.065541879504785},{"delta":0.65,"premium":0.5351596066837983,"strike":3.9871086587026006,"iv":4.818226319104012,"gamma":0.2570014232304632,"theta":-0.10089160837083264,"vega":0.0003855838662629688,"rho":0.00005024077551396557,"breakevenPct":24.238139158966987},{"delta":0.7,"premium":0.5641615173970874,"strike":3.782389288961736,"iv":4.494626783824945,"gamma":0.26681668885382914,"theta":-0.09219194625849178,"vega":0.0003785271197148579,"rho":0.00005406846602475581,"breakevenPct":19.410736438429204},{"delta":0.75,"premium":0.5931634281103766,"strike":3.577669919220871,"iv":4.171027248545877,"gamma":0.2766319544771951,"theta":-0.08349228414615091,"vega":0.000371470373166747,"rho":0.000057896156535546064,"breakevenPct":14.58333371789142},{"delta":0.8,"premium":0.6221653388236659,"strike":3.3729505494800063,"iv":3.847427713266809,"gamma":0.286447220100561,"theta":-0.07479262203381003,"vega":0.00036441362661863606,"rho":0.00006172384704633632,"breakevenPct":9.755930997353623},{"delta":0.85,"premium":0.6511672495369549,"strike":3.1682311797391423,"iv":3.523828177987741,"gamma":0.296262485723927,"theta":-0.06609295992146917,"vega":0.00035735688007052516,"rho":0.00006555153755712656,"breakevenPct":4.92852827681584},{"delta":0.9,"premium":0.6801691602502441,"strike":2.9635118099982773,"iv":3.200228642708674,"gamma":0.30607775134729287,"theta":-0.0573932978091283,"vega":0.00035030013352241427,"rho":0.00006937922806791681,"breakevenPct":0.10112555627804909}],"put":[{"delta":0.1,"premium":0.03443674283021117,"strike":3.0179747482480215,"iv":2.990194677122414,"gamma":0.29503792928528194,"theta":-0.048564596562789844,"vega":0.0003143109153562382,"rho":-0.000010663120739699122,"breakevenPct":18.034670180829394},{"delta":0.15,"premium":0.08390610617950053,"strike":3.1122021070085726,"iv":3.1188630332829694,"gamma":0.3114848568839862,"theta":-0.0591100236912028,"vega":0.0003528867619413545,"rho":-0.00001685605923235867,"breakevenPct":16.805054922278245},{"delta":0.2,"premium":0.13337546952878993,"strike":3.2064294657691237,"iv":3.2475313894435254,"gamma":0.32793178448269045,"theta":-0.06965545081961577,"vega":0.00039146260852647083,"rho":-0.000023048997725018228,"breakevenPct":15.575439663727096},{"delta":0.25,"premium":0.18284483287807926,"strike":3.300656824529675,"iv":3.3761997456040813,"gamma":0.3443787120813947,"theta":-0.08020087794802871,"vega":0.0004300384551115871,"rho":-0.000029241936217677778,"breakevenPct":14.345824405175946},{"delta":0.3,"premium":0.23231419622736862,"strike":3.394884183290226,"iv":3.504868101764637,"gamma":0.36082563968009895,"theta":-0.09074630507644169,"vega":0.00046861430169670333,"rho":-0.00003543487471033733,"breakevenPct":13.116209146624799},{"delta":0.35,"premium":0.281783559576658,"strike":3.489111542050777,"iv":3.6335364579251928,"gamma":0.3772725672788032,"theta":-0.10129173220485464,"vega":0.0005071901482818196,"rho":-0.00004162781320299688,"breakevenPct":11.886593888073651},{"delta":0.4,"premium":0.3312529229259475,"strike":3.5833389008113286,"iv":3.7622048140857487,"gamma":0.39371949487750746,"theta":-0.11183715933326763,"vega":0.0005457659948669359,"rho":-0.00004782075169565644,"breakevenPct":10.656978629522499},{"delta":0.45,"premium":0.3807222862752368,"strike":3.6775662595718797,"iv":3.890873170246304,"gamma":0.4101664224762117,"theta":-0.12238258646168057,"vega":0.0005843418414520523,"rho":-0.00005401369018831599,"breakevenPct":9.427363370971351},{"delta":0.5,"premium":0.4301916496245262,"strike":3.7717936183324308,"iv":4.01954152640686,"gamma":0.42661335007491596,"theta":-0.13292801359009354,"vega":0.0006229176880371684,"rho":-0.000060206628680975543,"breakevenPct":8.197748112420202},{"delta":0.55,"premium":0.4796610129738156,"strike":3.866020977092982,"iv":4.148209882567416,"gamma":0.4430602776736202,"theta":-0.1434734407185065,"vega":0.0006614935346222848,"rho":-0.0000663995671736351,"breakevenPct":6.968132853869053},{"delta":0.6,"premium":0.5291303763231049,"strike":3.960248335853533,"iv":4.276878238727972,"gamma":0.45950720527232447,"theta":-0.15401886784691945,"vega":0.000700069381207401,"rho":-0.00007259250566629464,"breakevenPct":5.738517595317905},{"delta":0.65,"premium":0.7833899648772605,"strike":4.245673647239221,"iv":4.7395442493411375,"gamma":0.42844786998849027,"theta":-0.15953207475506703,"vega":0.0006807047905119007,"rho":-0.00008425699696455911,"breakevenPct":4.882316418627442},{"delta":0.7,"premium":1.1870877994325675,"strike":4.6706187362448075,"iv":5.445932945448526,"gamma":0.36272256081779564,"theta":-0.16137320130656813,"vega":0.000619060265258521,"rho":-0.00009991415565382973,"breakevenPct":4.2986006370263645},{"delta":0.75,"premium":1.5907856339878754,"strike":5.0955638252503945,"iv":6.152321641555916,"gamma":0.2969972516471009,"theta":-0.16321432785806925,"vega":0.0005574157400051413,"rho":-0.00011557131434310037,"breakevenPct":3.7148848554252853},{"delta":0.8,"premium":1.9944834685431834,"strike":5.5205089142559824,"iv":6.858710337663306,"gamma":0.2312719424764061,"theta":-0.16505545440957037,"vega":0.0004957712147517614,"rho":-0.00013122847303237103,"breakevenPct":3.131169073824206},{"delta":0.85,"premium":2.3981813030984904,"strike":5.945454003261569,"iv":7.565099033770695,"gamma":0.16554663330571145,"theta":-0.16689658096107146,"vega":0.00043412668949838174,"rho":-0.00014688563172164166,"breakevenPct":2.547453292223128},{"delta":0.9,"premium":1.871891427851815,"strike":5.471891427851816,"iv":5.26914821679367,"gamma":0.18912286196964637,"theta":-0.08573418985325354,"vega":0.0003291173860585224,"rho":-0.00013770100599505347,"breakevenPct":1.0989010989010999}]},"raw":{"call":[{"delta":0.1,"premium":0.025,"strike":4.719572774183032,"iv":3.3890123700545733,"gamma":0.34543205431147883,"theta":-0.05225465046181051,"vega":0.00032465266410123725,"rho":0.000009045838346535993,"breakevenPct":30.345405884149237},{"delta":0.15,"premium":0.025,"strike":4.058300548298017,"iv":1.850047396273431,"gamma":0.7046122450361112,"theta":-0.04038856395325027,"vega":0.0004376120334490979,"rho":0.000013897865695162381,"breakevenPct":12.178586491703769},{"delta":0.2,"premium":0.27414241026419583,"strike":5.829582986370382,"iv":7.730622136615621,"gamma":0.1686640326201698,"theta":-0.17918856738190045,"vega":0.00044909458519596697,"rho":0.000015791560916853338,"breakevenPct":67.68476364380707},{"delta":0.25,"premium":0.303144320977485,"strike":5.624863616629518,"iv":7.407022601336553,"gamma":0.17847929824353573,"theta":-0.1704889052695596,"vega":0.00044203783864785607,"rho":0.000019619251427643587,"breakevenPct":62.85736092326929},{"delta":0.3,"premium":0.3321462316907741,"strike":5.420144246888653,"iv":7.083423066057486,"gamma":0.18829456386690166,"theta":-0.1617892431572187,"vega":0.0004349810920997452,"rho":0.000023446941938433833,"breakevenPct":58.02995820273151},{"delta":0.35,"premium":0.3611481424040633,"strike":5.215424877147789,"iv":6.7598235307784185,"gamma":0.19810982949026762,"theta":-0.15308958104487785,"vega":0.0004279243455516343,"rho":0.00002727463244922408,"breakevenPct":53.202555482193716},{"delta":0.4,"premium":0.3901500531173525,"strike":5.010705507406923,"iv":6.4362239954993505,"gamma":0.20792509511363355,"theta":-0.14438991893253697,"vega":0.00042086759900352333,"rho":0.00003110232296001433,"breakevenPct":48.375152761655926},{"delta":0.45,"premium":0.4191519638306416,"strike":4.805986137666059,"iv":6.112624460220283,"gamma":0.21774036073699948,"theta":-0.13569025682019611,"vega":0.00041381085245541244,"rho":0.000034930013470804576,"breakevenPct":43.54775004111814},{"delta":0.5,"premium":0.44815387454393074,"strike":4.601266767925194,"iv":5.789024924941215,"gamma":0.22755562636036542,"theta":-0.12699059470785523,"vega":0.00040675410590730154,"rho":0.00003875770398159482,"breakevenPct":38.72034732058036},{"delta":0.55,"premium":0.47715578525721997,"strike":4.39654739818433,"iv":5.465425389662148,"gamma":0.23737089198373135,"theta":-0.11829093259551438,"vega":0.00039969735935919064,"rho":0.000042585394492385074,"breakevenPct":33.89294460004256},{"delta":0.6,"premium":0.5061576959705091,"strike":4.1918280284434655,"iv":5.141825854383081,"gamma":0.24718615760709728,"theta":-0.10959127048317352,"vega":0.00039264061281107975,"rho":0.00004641308500317531,"breakevenPct":29.065541879504785},{"delta":0.65,"premium":0.5351596066837983,"strike":3.9871086587026006,"iv":4.818226319104012,"gamma":0.2570014232304632,"theta":-0.10089160837083264,"vega":0.0003855838662629688,"rho":0.00005024077551396557,"breakevenPct":24.238139158966987},{"delta":0.7,"premium":0.5641615173970874,"strike":3.782389288961736,"iv":4.494626783824945,"gamma":0.26681668885382914,"theta":-0.09219194625849178,"vega":0.0003785271197148579,"rho":0.00005406846602475581,"breakevenPct":19.410736438429204},{"delta":0.75,"premium":0.5931634281103766,"strike":3.577669919220871,"iv":4.171027248545877,"gamma":0.2766319544771951,"theta":-0.08349228414615091,"vega":0.000371470373166747,"rho":0.000057896156535546064,"breakevenPct":14.58333371789142},{"delta":0.8,"premium":0.6221653388236659,"strike":3.3729505494800063,"iv":3.847427713266809,"gamma":0.286447220100561,"theta":-0.07479262203381003,"vega":0.00036441362661863606,"rho":0.00006172384704633632,"breakevenPct":9.755930997353623},{"delta":0.85,"premium":0.6511672495369549,"strike":3.1682311797391423,"iv":3.523828177987741,"gamma":0.296262485723927,"theta":-0.06609295992146917,"vega":0.00035735688007052516,"rho":0.00006555153755712656,"breakevenPct":4.92852827681584},{"delta":0.9,"premium":0.6801691602502441,"strike":2.9635118099982773,"iv":3.200228642708674,"gamma":0.30607775134729287,"theta":-0.0573932978091283,"vega":0.00035030013352241427,"rho":0.00006937922806791681,"breakevenPct":0.10112555627804909}],"put":[{"delta":0.1,"premium":0.03443674283021117,"strike":3.0179747482480215,"iv":2.990194677122414,"gamma":0.29503792928528194,"theta":-0.048564596562789844,"vega":0.0003143109153562382,"rho":-0.000010663120739699122,"breakevenPct":18.034670180829394},{"delta":0.15,"premium":0.08390610617950053,"strike":3.1122021070085726,"iv":3.1188630332829694,"gamma":0.3114848568839862,"theta":-0.0591100236912028,"vega":0.0003528867619413545,"rho":-0.00001685605923235867,"breakevenPct":16.805054922278245},{"delta":0.2,"premium":0.13337546952878993,"strike":3.2064294657691237,"iv":3.2475313894435254,"gamma":0.32793178448269045,"theta":-0.06965545081961577,"vega":0.00039146260852647083,"rho":-0.000023048997725018228,"breakevenPct":15.575439663727096},{"delta":0.25,"premium":0.18284483287807926,"strike":3.300656824529675,"iv":3.3761997456040813,"gamma":0.3443787120813947,"theta":-0.08020087794802871,"vega":0.0004300384551115871,"rho":-0.000029241936217677778,"breakevenPct":14.345824405175946},{"delta":0.3,"premium":0.23231419622736862,"strike":3.394884183290226,"iv":3.504868101764637,"gamma":0.36082563968009895,"theta":-0.09074630507644169,"vega":0.00046861430169670333,"rho":-0.00003543487471033733,"breakevenPct":13.116209146624799},{"delta":0.35,"premium":0.281783559576658,"strike":3.489111542050777,"iv":3.6335364579251928,"gamma":0.3772725672788032,"theta":-0.10129173220485464,"vega":0.0005071901482818196,"rho":-0.00004162781320299688,"breakevenPct":11.886593888073651},{"delta":0.4,"premium":0.3312529229259475,"strike":3.5833389008113286,"iv":3.7622048140857487,"gamma":0.39371949487750746,"theta":-0.11183715933326763,"vega":0.0005457659948669359,"rho":-0.00004782075169565644,"breakevenPct":10.656978629522499},{"delta":0.45,"premium":0.3807222862752368,"strike":3.6775662595718797,"iv":3.890873170246304,"gamma":0.4101664224762117,"theta":-0.12238258646168057,"vega":0.0005843418414520523,"rho":-0.00005401369018831599,"breakevenPct":9.427363370971351},{"delta":0.5,"premium":0.4301916496245262,"strike":3.7717936183324308,"iv":4.01954152640686,"gamma":0.42661335007491596,"theta":-0.13292801359009354,"vega":0.0006229176880371684,"rho":-0.000060206628680975543,"breakevenPct":8.197748112420202},{"delta":0.55,"premium":0.4796610129738156,"strike":3.866020977092982,"iv":4.148209882567416,"gamma":0.4430602776736202,"theta":-0.1434734407185065,"vega":0.0006614935346222848,"rho":-0.0000663995671736351,"breakevenPct":6.968132853869053},{"delta":0.6,"premium":0.5291303763231049,"strike":3.960248335853533,"iv":4.276878238727972,"gamma":0.45950720527232447,"theta":-0.15401886784691945,"vega":0.000700069381207401,"rho":-0.00007259250566629464,"breakevenPct":5.738517595317905},{"delta":0.65,"premium":0.7833899648772605,"strike":4.245673647239221,"iv":4.7395442493411375,"gamma":0.42844786998849027,"theta":-0.15953207475506703,"vega":0.0006807047905119007,"rho":-0.00008425699696455911,"breakevenPct":4.882316418627442},{"delta":0.7,"premium":1.1870877994325675,"strike":4.6706187362448075,"iv":5.445932945448526,"gamma":0.36272256081779564,"theta":-0.16137320130656813,"vega":0.000619060265258521,"rho":-0.00009991415565382973,"breakevenPct":4.2986006370263645},{"delta":0.75,"premium":1.5907856339878754,"strike":5.0955638252503945,"iv":6.152321641555916,"gamma":0.2969972516471009,"theta":-0.16321432785806925,"vega":0.0005574157400051413,"rho":-0.00011557131434310037,"breakevenPct":3.7148848554252853},{"delta":0.8,"premium":1.9944834685431834,"strike":5.5205089142559824,"iv":6.858710337663306,"gamma":0.2312719424764061,"theta":-0.16505545440957037,"vega":0.0004957712147517614,"rho":-0.00013122847303237103,"breakevenPct":3.131169073824206},{"delta":0.85,"premium":2.3981813030984904,"strike":5.945454003261569,"iv":7.565099033770695,"gamma":0.16554663330571145,"theta":-0.16689658096107146,"vega":0.00043412668949838174,"rho":-0.00014688563172164166,"breakevenPct":2.547453292223128},{"delta":0.9,"premium":1.871891427851815,"strike":5.471891427851816,"iv":5.26914821679367,"gamma":0.18912286196964637,"theta":-0.08573418985325354,"vega":0.0003291173860585224,"rho":-0.00013770100599505347,"breakevenPct":1.0989010989010999}]}},"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"}}