{"symbol":"GTM","url":"https://intraalpha.com/companies/GTM","capturedAt":"2026-10-21T17:47:56.900Z","state":"ready","quote":{"symbol":"GTM","last_price":4.245,"prev_close":4.1,"regular_close":4.255,"change":0.145,"change_pct":3.5366,"regular_change":0.155,"regular_change_pct":3.7805,"extended_change":-0.01,"extended_change_pct":-0.235,"bid":4.24,"ask":4.25,"bid_size":6600,"ask_size":3700,"volume":2154745,"vwap":4.220624,"open":4.09,"high":4.265,"low":4.03,"close":4.255,"trade_count":10643,"last_trade_at":"2026-10-21T17:47:55.922017236Z","last_quote_at":"2026-10-21T17:47:55.922430604Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:54.019968111-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"GTM","fetched_at":"2026-10-21T17:47:56.511505+00:00","name":"ZoomInfo Technologies Inc.","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"ZoomInfo Technologies Inc., provides go-to-market intelligence and engagement platform for sales, marketing, operations, and recruiting professionals in the United States and internationally. The company is headquartered in Vancouver, Washington.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1193551000,"ebitda":338100000,"pe_ratio":null,"peg_ratio":null,"book_value":2.835,"dividend_per_share":null,"dividend_yield":null,"eps":-1.83,"revenue_ttm":1257700000,"gross_profit_ttm":1088000000,"profit_margin":-0.43,"operating_margin_ttm":0.205,"return_on_assets_ttm":0.0292,"return_on_equity_ttm":-0.455,"quarterly_earnings_growth":0.232,"quarterly_revenue_growth":0.012,"analyst_target_price":4.583,"analyst_number":2,"beta":0.871,"fifty_two_week_high":12.31,"fifty_two_week_low":2.54,"fifty_day_ma":3.92,"two_hundred_day_ma":5.02,"shares_outstanding":291110000,"forward_pe":3.487,"price_to_sales":0.949,"price_to_book":1.372,"ev_to_revenue":1.992,"ev_to_ebitda":7.42},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:56.511505+00:00"},"optionObservedAt":"2026-10-21T17:43:54.016Z","bars":[{"c":3.92,"h":3.925,"l":3.86,"n":162,"o":3.86,"t":"2026-10-14T13:30:00Z","v":46555,"vw":3.883249},{"c":3.945,"h":3.95,"l":3.92,"n":149,"o":3.92,"t":"2026-10-14T13:35:00Z","v":20732,"vw":3.933324},{"c":3.935,"h":3.945,"l":3.925,"n":118,"o":3.945,"t":"2026-10-14T13:40:00Z","v":13292,"vw":3.933657},{"c":3.935,"h":3.945,"l":3.92,"n":193,"o":3.935,"t":"2026-10-14T13:45:00Z","v":23914,"vw":3.930653},{"c":3.945,"h":3.95,"l":3.935,"n":117,"o":3.935,"t":"2026-10-14T13:50:00Z","v":9587,"vw":3.941444},{"c":3.95,"h":3.96,"l":3.94,"n":194,"o":3.945,"t":"2026-10-14T13:55:00Z","v":51255,"vw":3.946146},{"c":3.965,"h":4.005,"l":3.93,"n":532,"o":3.945,"t":"2026-10-14T14:00:00Z","v":195465,"vw":3.954323},{"c":3.945,"h":3.965,"l":3.94,"n":314,"o":3.965,"t":"2026-10-14T14:05:00Z","v":76251,"vw":3.943872},{"c":3.94,"h":3.96,"l":3.925,"n":440,"o":3.945,"t":"2026-10-14T14:10:00Z","v":61307,"vw":3.935302},{"c":3.97,"h":3.97,"l":3.935,"n":375,"o":3.935,"t":"2026-10-14T14:15:00Z","v":59193,"vw":3.949218},{"c":3.965,"h":3.97,"l":3.955,"n":327,"o":3.97,"t":"2026-10-14T14:20:00Z","v":43289,"vw":3.96622},{"c":3.96,"h":3.97,"l":3.955,"n":121,"o":3.96,"t":"2026-10-14T14:25:00Z","v":11911,"vw":3.960512},{"c":3.955,"h":3.97,"l":3.95,"n":189,"o":3.96,"t":"2026-10-14T14:30:00Z","v":22938,"vw":3.959281},{"c":3.955,"h":3.965,"l":3.945,"n":168,"o":3.95,"t":"2026-10-14T14:35:00Z","v":25331,"vw":3.954759},{"c":3.955,"h":3.955,"l":3.95,"n":86,"o":3.955,"t":"2026-10-14T14:40:00Z","v":4510,"vw":3.952092},{"c":3.945,"h":3.955,"l":3.945,"n":114,"o":3.955,"t":"2026-10-14T14:45:00Z","v":7596,"vw":3.95119},{"c":3.945,"h":3.95,"l":3.94,"n":77,"o":3.945,"t":"2026-10-14T14:50:00Z","v":5284,"vw":3.945107},{"c":3.95,"h":3.96,"l":3.945,"n":111,"o":3.945,"t":"2026-10-14T14:55:00Z","v":12325,"vw":3.952808},{"c":3.945,"h":3.9574,"l":3.945,"n":167,"o":3.9537,"t":"2026-10-14T15:00:00Z","v":25389,"vw":3.948415},{"c":3.955,"h":3.9709,"l":3.94,"n":343,"o":3.945,"t":"2026-10-14T15:05:00Z","v":94560,"vw":3.955711},{"c":3.935,"h":3.95,"l":3.93,"n":453,"o":3.95,"t":"2026-10-14T15:10:00Z","v":138021,"vw":3.940635},{"c":3.945,"h":3.95,"l":3.93,"n":132,"o":3.935,"t":"2026-10-14T15:15:00Z","v":78838,"vw":3.941209},{"c":3.935,"h":3.95,"l":3.935,"n":120,"o":3.95,"t":"2026-10-14T15:20:00Z","v":15069,"vw":3.942112},{"c":3.9,"h":3.95,"l":3.895,"n":299,"o":3.93,"t":"2026-10-14T15:25:00Z","v":74692,"vw":3.927019},{"c":3.885,"h":3.905,"l":3.875,"n":250,"o":3.895,"t":"2026-10-14T15:30:00Z","v":61108,"vw":3.894443},{"c":3.87,"h":3.8885,"l":3.865,"n":143,"o":3.885,"t":"2026-10-14T15:35:00Z","v":16405,"vw":3.872395},{"c":3.875,"h":3.88,"l":3.865,"n":133,"o":3.865,"t":"2026-10-14T15:40:00Z","v":31101,"vw":3.87358},{"c":3.885,"h":3.885,"l":3.8726,"n":153,"o":3.8726,"t":"2026-10-14T15:45:00Z","v":24983,"vw":3.878102},{"c":3.8801,"h":3.8899,"l":3.875,"n":184,"o":3.8899,"t":"2026-10-14T15:50:00Z","v":29734,"vw":3.880717},{"c":3.875,"h":3.885,"l":3.875,"n":121,"o":3.88,"t":"2026-10-14T15:55:00Z","v":12278,"vw":3.88179},{"c":3.89,"h":3.9,"l":3.875,"n":196,"o":3.875,"t":"2026-10-14T16:00:00Z","v":38652,"vw":3.887638},{"c":3.885,"h":3.895,"l":3.885,"n":143,"o":3.885,"t":"2026-10-14T16:05:00Z","v":29659,"vw":3.889989},{"c":3.885,"h":3.89,"l":3.88,"n":110,"o":3.89,"t":"2026-10-14T16:10:00Z","v":14336,"vw":3.882464},{"c":3.875,"h":3.885,"l":3.875,"n":113,"o":3.885,"t":"2026-10-14T16:15:00Z","v":11804,"vw":3.878383},{"c":3.935,"h":3.94,"l":3.875,"n":305,"o":3.875,"t":"2026-10-14T16:20:00Z","v":91760,"vw":3.908959},{"c":3.925,"h":3.94,"l":3.9209,"n":115,"o":3.935,"t":"2026-10-14T16:25:00Z","v":21775,"vw":3.928709},{"c":3.915,"h":3.9288,"l":3.915,"n":99,"o":3.9288,"t":"2026-10-14T16:30:00Z","v":7135,"vw":3.918597},{"c":3.915,"h":3.915,"l":3.91,"n":65,"o":3.915,"t":"2026-10-14T16:35:00Z","v":5919,"vw":3.914215},{"c":3.915,"h":3.92,"l":3.915,"n":61,"o":3.915,"t":"2026-10-14T16:40:00Z","v":2767,"vw":3.915556},{"c":3.915,"h":3.9299,"l":3.91,"n":159,"o":3.915,"t":"2026-10-14T16:45:00Z","v":29326,"vw":3.919958},{"c":3.92,"h":3.925,"l":3.915,"n":142,"o":3.915,"t":"2026-10-14T16:50:00Z","v":22940,"vw":3.920498},{"c":3.905,"h":3.915,"l":3.9,"n":80,"o":3.915,"t":"2026-10-14T16:55:00Z","v":6142,"vw":3.906463},{"c":3.9,"h":3.905,"l":3.9,"n":74,"o":3.905,"t":"2026-10-14T17:00:00Z","v":4591,"vw":3.903094},{"c":3.885,"h":3.905,"l":3.88,"n":472,"o":3.9,"t":"2026-10-14T17:05:00Z","v":156090,"vw":3.899156},{"c":3.87,"h":3.89,"l":3.87,"n":110,"o":3.885,"t":"2026-10-14T17:10:00Z","v":16043,"vw":3.878445},{"c":3.865,"h":3.875,"l":3.865,"n":133,"o":3.875,"t":"2026-10-14T17:15:00Z","v":15754,"vw":3.869749},{"c":3.865,"h":3.865,"l":3.86,"n":86,"o":3.865,"t":"2026-10-14T17:20:00Z","v":13647,"vw":3.862852},{"c":3.885,"h":3.89,"l":3.865,"n":308,"o":3.865,"t":"2026-10-14T17:25:00Z","v":116523,"vw":3.883},{"c":3.875,"h":3.885,"l":3.87,"n":164,"o":3.885,"t":"2026-10-14T17:30:00Z","v":30639,"vw":3.875939},{"c":3.8509,"h":3.88,"l":3.85,"n":193,"o":3.875,"t":"2026-10-14T17:35:00Z","v":49071,"vw":3.870916},{"c":3.845,"h":3.86,"l":3.84,"n":128,"o":3.85,"t":"2026-10-14T17:40:00Z","v":16895,"vw":3.849649},{"c":3.85,"h":3.85,"l":3.84,"n":101,"o":3.845,"t":"2026-10-14T17:45:00Z","v":13718,"vw":3.842386},{"c":3.845,"h":3.85,"l":3.845,"n":65,"o":3.845,"t":"2026-10-14T17:50:00Z","v":4462,"vw":3.845161},{"c":3.855,"h":3.86,"l":3.845,"n":135,"o":3.845,"t":"2026-10-14T17:55:00Z","v":20158,"vw":3.850493},{"c":3.855,"h":3.855,"l":3.845,"n":148,"o":3.855,"t":"2026-10-14T18:00:00Z","v":16722,"vw":3.849812},{"c":3.845,"h":3.855,"l":3.845,"n":87,"o":3.855,"t":"2026-10-14T18:05:00Z","v":12799,"vw":3.847562},{"c":3.845,"h":3.85,"l":3.84,"n":128,"o":3.845,"t":"2026-10-14T18:10:00Z","v":17321,"vw":3.844943},{"c":3.86,"h":3.86,"l":3.845,"n":182,"o":3.845,"t":"2026-10-14T18:15:00Z","v":30221,"vw":3.851224},{"c":3.85,"h":3.855,"l":3.85,"n":92,"o":3.855,"t":"2026-10-14T18:20:00Z","v":8017,"vw":3.851506},{"c":3.855,"h":3.8577,"l":3.85,"n":88,"o":3.855,"t":"2026-10-14T18:25:00Z","v":6108,"vw":3.854151},{"c":3.855,"h":3.8597,"l":3.85,"n":106,"o":3.855,"t":"2026-10-14T18:30:00Z","v":7279,"vw":3.854678},{"c":3.845,"h":3.8516,"l":3.84,"n":172,"o":3.85,"t":"2026-10-14T18:35:00Z","v":38517,"vw":3.846362},{"c":3.855,"h":3.8612,"l":3.84,"n":309,"o":3.845,"t":"2026-10-14T18:40:00Z","v":100382,"vw":3.849979},{"c":3.855,"h":3.86,"l":3.8512,"n":182,"o":3.855,"t":"2026-10-14T18:45:00Z","v":32982,"vw":3.857455},{"c":3.845,"h":3.865,"l":3.845,"n":162,"o":3.855,"t":"2026-10-14T18:50:00Z","v":26943,"vw":3.855235},{"c":3.83,"h":3.845,"l":3.83,"n":124,"o":3.845,"t":"2026-10-14T18:55:00Z","v":13147,"vw":3.836318},{"c":3.825,"h":3.835,"l":3.8201,"n":141,"o":3.83,"t":"2026-10-14T19:00:00Z","v":14967,"vw":3.82629},{"c":3.865,"h":3.865,"l":3.825,"n":272,"o":3.83,"t":"2026-10-14T19:05:00Z","v":70021,"vw":3.843999},{"c":3.855,"h":3.865,"l":3.855,"n":119,"o":3.865,"t":"2026-10-14T19:10:00Z","v":12893,"vw":3.858341},{"c":3.865,"h":3.87,"l":3.855,"n":210,"o":3.855,"t":"2026-10-14T19:15:00Z","v":41564,"vw":3.860247},{"c":3.87,"h":3.87,"l":3.865,"n":154,"o":3.865,"t":"2026-10-14T19:20:00Z","v":14821,"vw":3.866876},{"c":3.875,"h":3.875,"l":3.865,"n":248,"o":3.87,"t":"2026-10-14T19:25:00Z","v":40869,"vw":3.86932},{"c":3.865,"h":3.88,"l":3.865,"n":331,"o":3.875,"t":"2026-10-14T19:30:00Z","v":74122,"vw":3.872189},{"c":3.8612,"h":3.87,"l":3.86,"n":166,"o":3.865,"t":"2026-10-14T19:35:00Z","v":27796,"vw":3.864108},{"c":3.875,"h":3.875,"l":3.86,"n":393,"o":3.865,"t":"2026-10-14T19:40:00Z","v":70713,"vw":3.867773},{"c":3.895,"h":3.895,"l":3.875,"n":603,"o":3.875,"t":"2026-10-14T19:45:00Z","v":158982,"vw":3.879667},{"c":3.91,"h":3.91,"l":3.895,"n":449,"o":3.895,"t":"2026-10-14T19:50:00Z","v":102961,"vw":3.905401},{"c":3.905,"h":3.91,"l":3.9,"n":1678,"o":3.905,"t":"2026-10-14T19:55:00Z","v":342846,"vw":3.905659},{"c":3.91,"h":3.91,"l":3.91,"n":28,"o":3.91,"t":"2026-10-14T20:00:00Z","v":716337,"vw":3.91},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-14T23:15:00Z","v":100,"vw":3.84},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-15T08:05:00Z","v":1000,"vw":3.91},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-15T11:10:00Z","v":251,"vw":3.88},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-15T12:00:00Z","v":300,"vw":3.88},{"c":3.9701,"h":3.9701,"l":3.9701,"n":1,"o":3.9701,"t":"2026-10-15T12:30:00Z","v":233,"vw":3.9701},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-15T12:45:00Z","v":233,"vw":3.87},{"c":3.98,"h":3.985,"l":3.92,"n":193,"o":3.92,"t":"2026-10-15T13:30:00Z","v":45659,"vw":3.951588},{"c":4.055,"h":4.055,"l":3.99,"n":240,"o":3.99,"t":"2026-10-15T13:35:00Z","v":66053,"vw":4.013636},{"c":4.015,"h":4.06,"l":4.01,"n":117,"o":4.055,"t":"2026-10-15T13:40:00Z","v":11314,"vw":4.030377},{"c":4.035,"h":4.035,"l":4.005,"n":161,"o":4.01,"t":"2026-10-15T13:45:00Z","v":21294,"vw":4.020212},{"c":4.06,"h":4.085,"l":4.035,"n":203,"o":4.035,"t":"2026-10-15T13:50:00Z","v":26289,"vw":4.060617},{"c":4.085,"h":4.1,"l":4.055,"n":267,"o":4.055,"t":"2026-10-15T13:55:00Z","v":41317,"vw":4.08024},{"c":4.095,"h":4.11,"l":4.09,"n":313,"o":4.09,"t":"2026-10-15T14:00:00Z","v":62795,"vw":4.098762},{"c":4.125,"h":4.13,"l":4.1,"n":247,"o":4.1,"t":"2026-10-15T14:05:00Z","v":56923,"vw":4.114841},{"c":4.11,"h":4.15,"l":4.11,"n":391,"o":4.125,"t":"2026-10-15T14:10:00Z","v":79957,"vw":4.134359},{"c":4,"h":4.13,"l":3.99,"n":1146,"o":4.11,"t":"2026-10-15T14:15:00Z","v":330260,"vw":4.083445},{"c":4.015,"h":4.02,"l":3.975,"n":768,"o":3.995,"t":"2026-10-15T14:20:00Z","v":169523,"vw":3.99873},{"c":4.045,"h":4.065,"l":4.02,"n":368,"o":4.02,"t":"2026-10-15T14:25:00Z","v":98561,"vw":4.044353},{"c":4.065,"h":4.07,"l":4.05,"n":181,"o":4.05,"t":"2026-10-15T14:30:00Z","v":35112,"vw":4.059924},{"c":4.065,"h":4.075,"l":4.05,"n":305,"o":4.06,"t":"2026-10-15T14:35:00Z","v":47260,"vw":4.061373},{"c":4.075,"h":4.08,"l":4.065,"n":220,"o":4.07,"t":"2026-10-15T14:40:00Z","v":33409,"vw":4.075345},{"c":4.14,"h":4.14,"l":4.08,"n":784,"o":4.08,"t":"2026-10-15T14:45:00Z","v":276176,"vw":4.100937},{"c":4.126,"h":4.135,"l":4.096,"n":672,"o":4.135,"t":"2026-10-15T14:50:00Z","v":336428,"vw":4.103741},{"c":4.115,"h":4.14,"l":4.1,"n":291,"o":4.125,"t":"2026-10-15T14:55:00Z","v":54833,"vw":4.12016},{"c":4.135,"h":4.1375,"l":4.1,"n":281,"o":4.11,"t":"2026-10-15T15:00:00Z","v":68212,"vw":4.11133},{"c":4.146,"h":4.15,"l":4.135,"n":168,"o":4.135,"t":"2026-10-15T15:05:00Z","v":22613,"vw":4.141343},{"c":4.135,"h":4.15,"l":4.135,"n":155,"o":4.145,"t":"2026-10-15T15:10:00Z","v":31588,"vw":4.137954},{"c":4.145,"h":4.15,"l":4.135,"n":175,"o":4.135,"t":"2026-10-15T15:15:00Z","v":62310,"vw":4.143097},{"c":4.13,"h":4.15,"l":4.13,"n":243,"o":4.145,"t":"2026-10-15T15:20:00Z","v":43290,"vw":4.134495},{"c":4.145,"h":4.145,"l":4.12,"n":182,"o":4.125,"t":"2026-10-15T15:25:00Z","v":24479,"vw":4.129862},{"c":4.135,"h":4.15,"l":4.133615,"n":168,"o":4.15,"t":"2026-10-15T15:30:00Z","v":32424,"vw":4.142752},{"c":4.145,"h":4.145,"l":4.135,"n":138,"o":4.14,"t":"2026-10-15T15:35:00Z","v":10492,"vw":4.139593},{"c":4.095,"h":4.15,"l":4.09,"n":277,"o":4.15,"t":"2026-10-15T15:40:00Z","v":65171,"vw":4.112787},{"c":4.06,"h":4.1,"l":4.06,"n":193,"o":4.093616,"t":"2026-10-15T15:45:00Z","v":202564,"vw":4.096472},{"c":4.075,"h":4.09,"l":4.055,"n":306,"o":4.055,"t":"2026-10-15T15:50:00Z","v":61322,"vw":4.073661},{"c":4.035,"h":4.08,"l":4.035,"n":408,"o":4.08,"t":"2026-10-15T15:55:00Z","v":93231,"vw":4.051526},{"c":4.035,"h":4.04,"l":4.02,"n":320,"o":4.04,"t":"2026-10-15T16:00:00Z","v":81302,"vw":4.031074},{"c":4.035,"h":4.045,"l":4.03,"n":252,"o":4.03,"t":"2026-10-15T16:05:00Z","v":38357,"vw":4.039495},{"c":4.025,"h":4.04,"l":4.02,"n":113,"o":4.035,"t":"2026-10-15T16:10:00Z","v":9560,"vw":4.030595},{"c":4.045,"h":4.05,"l":4.03,"n":164,"o":4.03,"t":"2026-10-15T16:15:00Z","v":17625,"vw":4.041352},{"c":4.045,"h":4.05,"l":4.04,"n":126,"o":4.045,"t":"2026-10-15T16:20:00Z","v":9024,"vw":4.045212},{"c":4.05,"h":4.055,"l":4.04,"n":204,"o":4.05,"t":"2026-10-15T16:25:00Z","v":31095,"vw":4.049282},{"c":4.05,"h":4.055,"l":4.045,"n":165,"o":4.045,"t":"2026-10-15T16:30:00Z","v":47401,"vw":4.048746},{"c":4.05,"h":4.06,"l":4.05,"n":236,"o":4.05,"t":"2026-10-15T16:35:00Z","v":32473,"vw":4.05126},{"c":4.065,"h":4.065,"l":4.045,"n":286,"o":4.055,"t":"2026-10-15T16:40:00Z","v":39569,"vw":4.052011},{"c":4.065,"h":4.065,"l":4.06,"n":99,"o":4.065,"t":"2026-10-15T16:45:00Z","v":4755,"vw":4.062507},{"c":4.065,"h":4.066,"l":4.05,"n":267,"o":4.06,"t":"2026-10-15T16:50:00Z","v":75185,"vw":4.060288},{"c":4.045,"h":4.065,"l":4.035,"n":202,"o":4.065,"t":"2026-10-15T16:55:00Z","v":35773,"vw":4.049174},{"c":4.045,"h":4.05,"l":4.04,"n":94,"o":4.045,"t":"2026-10-15T17:00:00Z","v":11673,"vw":4.045359},{"c":4.035,"h":4.05,"l":4.03,"n":127,"o":4.045,"t":"2026-10-15T17:05:00Z","v":15691,"vw":4.039233},{"c":4.035,"h":4.04,"l":4.03,"n":119,"o":4.035,"t":"2026-10-15T17:10:00Z","v":7852,"vw":4.034484},{"c":4.025,"h":4.04,"l":4.02,"n":138,"o":4.035,"t":"2026-10-15T17:15:00Z","v":16492,"vw":4.032668},{"c":4.02,"h":4.03,"l":4.02,"n":75,"o":4.03,"t":"2026-10-15T17:20:00Z","v":6479,"vw":4.021499},{"c":4.025,"h":4.025,"l":4.015,"n":241,"o":4.0212,"t":"2026-10-15T17:25:00Z","v":21363,"vw":4.018136},{"c":4.025,"h":4.03,"l":4.02,"n":88,"o":4.025,"t":"2026-10-15T17:30:00Z","v":6747,"vw":4.024916},{"c":4.025,"h":4.025,"l":4.01,"n":287,"o":4.025,"t":"2026-10-15T17:35:00Z","v":53304,"vw":4.019182},{"c":4.035,"h":4.04,"l":4.02,"n":270,"o":4.025,"t":"2026-10-15T17:40:00Z","v":23075,"vw":4.028636},{"c":4.035,"h":4.04,"l":4.035,"n":212,"o":4.04,"t":"2026-10-15T17:45:00Z","v":12327,"vw":4.035287},{"c":4.03,"h":4.04,"l":4.025,"n":352,"o":4.035,"t":"2026-10-15T17:50:00Z","v":53422,"vw":4.028989},{"c":4.035,"h":4.04,"l":4.03,"n":254,"o":4.035,"t":"2026-10-15T17:55:00Z","v":10801,"vw":4.034649},{"c":4.025,"h":4.04,"l":4.02,"n":312,"o":4.035,"t":"2026-10-15T18:00:00Z","v":41326,"vw":4.028198},{"c":4.015,"h":4.025,"l":4.005,"n":324,"o":4.025,"t":"2026-10-15T18:05:00Z","v":59611,"vw":4.01372},{"c":4.005,"h":4.015,"l":4,"n":232,"o":4.01,"t":"2026-10-15T18:10:00Z","v":29543,"vw":4.00695},{"c":3.995,"h":4.005,"l":3.99,"n":224,"o":4,"t":"2026-10-15T18:15:00Z","v":26004,"vw":3.999889},{"c":3.99,"h":3.999,"l":3.99,"n":425,"o":3.999,"t":"2026-10-15T18:20:00Z","v":142339,"vw":3.991475},{"c":4,"h":4,"l":3.99,"n":274,"o":3.995,"t":"2026-10-15T18:25:00Z","v":65261,"vw":3.997532},{"c":4.015,"h":4.015,"l":3.995,"n":420,"o":4,"t":"2026-10-15T18:30:00Z","v":40183,"vw":4.003266},{"c":4.0174,"h":4.0174,"l":3.99,"n":571,"o":4.01,"t":"2026-10-15T18:35:00Z","v":108903,"vw":4.005338},{"c":4.015,"h":4.02,"l":4.01,"n":163,"o":4.015,"t":"2026-10-15T18:40:00Z","v":7541,"vw":4.015125},{"c":4.02,"h":4.025,"l":4.015,"n":343,"o":4.015,"t":"2026-10-15T18:45:00Z","v":21468,"vw":4.020071},{"c":4.025,"h":4.025,"l":4.0113,"n":279,"o":4.025,"t":"2026-10-15T18:50:00Z","v":25726,"vw":4.019844},{"c":4.035,"h":4.035,"l":4.02,"n":171,"o":4.025,"t":"2026-10-15T18:55:00Z","v":14811,"vw":4.027831},{"c":4.035,"h":4.04,"l":4.03,"n":244,"o":4.035,"t":"2026-10-15T19:00:00Z","v":10555,"vw":4.034986},{"c":4.035,"h":4.04,"l":4.025,"n":398,"o":4.035,"t":"2026-10-15T19:05:00Z","v":36895,"vw":4.031577},{"c":4.03,"h":4.035,"l":4.03,"n":197,"o":4.035,"t":"2026-10-15T19:10:00Z","v":13267,"vw":4.032836},{"c":4.05,"h":4.05,"l":4.025,"n":544,"o":4.035,"t":"2026-10-15T19:15:00Z","v":81573,"vw":4.035848},{"c":4.065,"h":4.065,"l":4.04,"n":549,"o":4.05,"t":"2026-10-15T19:20:00Z","v":46042,"vw":4.056028},{"c":4.065,"h":4.07,"l":4.06,"n":474,"o":4.065,"t":"2026-10-15T19:25:00Z","v":35109,"vw":4.06587},{"c":4.055,"h":4.07,"l":4.05,"n":607,"o":4.065,"t":"2026-10-15T19:30:00Z","v":120449,"vw":4.057658},{"c":4.04,"h":4.065,"l":4.04,"n":483,"o":4.06,"t":"2026-10-15T19:35:00Z","v":67181,"vw":4.056233},{"c":4.065,"h":4.065,"l":4.04,"n":899,"o":4.045,"t":"2026-10-15T19:40:00Z","v":175449,"vw":4.049517},{"c":4.055,"h":4.075,"l":4.055,"n":602,"o":4.065,"t":"2026-10-15T19:45:00Z","v":85584,"vw":4.06312},{"c":4.075,"h":4.08,"l":4.055,"n":836,"o":4.06,"t":"2026-10-15T19:50:00Z","v":142629,"vw":4.071826},{"c":4.075,"h":4.095,"l":4.065,"n":1776,"o":4.08,"t":"2026-10-15T19:55:00Z","v":344959,"vw":4.081897},{"c":4.08,"h":4.08,"l":4.08,"n":27,"o":4.08,"t":"2026-10-15T20:00:00Z","v":753997,"vw":4.08},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-15T20:30:00Z","v":400,"vw":4.07},{"c":4.06,"h":4.06,"l":4.06,"n":6,"o":4.06,"t":"2026-10-15T20:45:00Z","v":500,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-15T21:15:00Z","v":450,"vw":4.06},{"c":4.08,"h":4.08,"l":4.08,"n":4,"o":4.08,"t":"2026-10-16T11:15:00Z","v":738,"vw":4.08},{"c":4.13,"h":4.176,"l":4.116,"n":431,"o":4.13,"t":"2026-10-16T13:30:00Z","v":73070,"vw":4.146687},{"c":4.11,"h":4.146,"l":4.11,"n":142,"o":4.131,"t":"2026-10-16T13:35:00Z","v":16942,"vw":4.134406},{"c":4.11,"h":4.135,"l":4.105,"n":77,"o":4.11,"t":"2026-10-16T13:40:00Z","v":8789,"vw":4.115151},{"c":4.126,"h":4.13,"l":4.085,"n":264,"o":4.1,"t":"2026-10-16T13:45:00Z","v":52824,"vw":4.110501},{"c":4.126,"h":4.136,"l":4.12,"n":137,"o":4.13,"t":"2026-10-16T13:50:00Z","v":17320,"vw":4.128913},{"c":4.14,"h":4.14,"l":4.125,"n":124,"o":4.125,"t":"2026-10-16T13:55:00Z","v":11568,"vw":4.133009},{"c":4.1,"h":4.146,"l":4.085,"n":283,"o":4.146,"t":"2026-10-16T14:00:00Z","v":145594,"vw":4.106552},{"c":4.0673,"h":4.1,"l":4.06,"n":132,"o":4.1,"t":"2026-10-16T14:05:00Z","v":15607,"vw":4.073517},{"c":4.035,"h":4.06,"l":4.025,"n":139,"o":4.055,"t":"2026-10-16T14:10:00Z","v":12047,"vw":4.041688},{"c":4.045,"h":4.045,"l":4.025,"n":57,"o":4.035,"t":"2026-10-16T14:15:00Z","v":4708,"vw":4.033589},{"c":4.03,"h":4.055,"l":4.03,"n":103,"o":4.05,"t":"2026-10-16T14:20:00Z","v":8075,"vw":4.037155},{"c":3.985,"h":4.035,"l":3.98,"n":121,"o":4.035,"t":"2026-10-16T14:25:00Z","v":33854,"vw":3.992602},{"c":3.98,"h":3.99,"l":3.965,"n":188,"o":3.985,"t":"2026-10-16T14:30:00Z","v":22811,"vw":3.974488},{"c":3.985,"h":3.99,"l":3.98,"n":105,"o":3.985,"t":"2026-10-16T14:35:00Z","v":12125,"vw":3.98526},{"c":4.01,"h":4.01,"l":3.97,"n":164,"o":3.98,"t":"2026-10-16T14:40:00Z","v":24819,"vw":3.985692},{"c":4.015,"h":4.02,"l":4.005,"n":109,"o":4.01,"t":"2026-10-16T14:45:00Z","v":19362,"vw":4.01068},{"c":3.995,"h":4.015,"l":3.99,"n":166,"o":4.015,"t":"2026-10-16T14:50:00Z","v":17961,"vw":4.006376},{"c":3.985,"h":3.995,"l":3.985,"n":77,"o":3.995,"t":"2026-10-16T14:55:00Z","v":7487,"vw":3.989923},{"c":3.965,"h":3.985,"l":3.9639,"n":144,"o":3.98,"t":"2026-10-16T15:00:00Z","v":18373,"vw":3.978148},{"c":3.925,"h":3.96,"l":3.92,"n":168,"o":3.96,"t":"2026-10-16T15:05:00Z","v":20308,"vw":3.940681},{"c":3.895,"h":3.9388,"l":3.89,"n":512,"o":3.925,"t":"2026-10-16T15:10:00Z","v":132951,"vw":3.913113},{"c":3.875,"h":3.9,"l":3.87,"n":521,"o":3.895,"t":"2026-10-16T15:15:00Z","v":143279,"vw":3.882156},{"c":3.885,"h":3.9,"l":3.875,"n":299,"o":3.88,"t":"2026-10-16T15:20:00Z","v":54614,"vw":3.885256},{"c":3.865,"h":3.895,"l":3.865,"n":244,"o":3.885,"t":"2026-10-16T15:25:00Z","v":30200,"vw":3.878299},{"c":3.855,"h":3.865,"l":3.855,"n":169,"o":3.865,"t":"2026-10-16T15:30:00Z","v":20731,"vw":3.859475},{"c":3.865,"h":3.87,"l":3.855,"n":119,"o":3.855,"t":"2026-10-16T15:35:00Z","v":15185,"vw":3.860862},{"c":3.875,"h":3.88,"l":3.865,"n":236,"o":3.865,"t":"2026-10-16T15:40:00Z","v":34061,"vw":3.87087},{"c":3.885,"h":3.89,"l":3.875,"n":148,"o":3.88,"t":"2026-10-16T15:45:00Z","v":21223,"vw":3.879155},{"c":3.8601,"h":3.885,"l":3.86,"n":205,"o":3.885,"t":"2026-10-16T15:50:00Z","v":26257,"vw":3.871856},{"c":3.8412,"h":3.86,"l":3.83,"n":303,"o":3.86,"t":"2026-10-16T15:55:00Z","v":51873,"vw":3.845086},{"c":3.845,"h":3.86,"l":3.83,"n":286,"o":3.84,"t":"2026-10-16T16:00:00Z","v":38434,"vw":3.843932},{"c":3.8401,"h":3.85,"l":3.84,"n":240,"o":3.845,"t":"2026-10-16T16:05:00Z","v":48457,"vw":3.84362},{"c":3.825,"h":3.845,"l":3.81,"n":514,"o":3.84,"t":"2026-10-16T16:10:00Z","v":92364,"vw":3.823718},{"c":3.82,"h":3.835,"l":3.815,"n":418,"o":3.8299,"t":"2026-10-16T16:15:00Z","v":78328,"vw":3.826269},{"c":3.815,"h":3.825,"l":3.815,"n":140,"o":3.825,"t":"2026-10-16T16:20:00Z","v":9739,"vw":3.820749},{"c":3.815,"h":3.82,"l":3.81,"n":189,"o":3.811,"t":"2026-10-16T16:25:00Z","v":23644,"vw":3.816133},{"c":3.815,"h":3.82,"l":3.81,"n":163,"o":3.815,"t":"2026-10-16T16:30:00Z","v":11905,"vw":3.816852},{"c":3.81,"h":3.82,"l":3.81,"n":131,"o":3.815,"t":"2026-10-16T16:35:00Z","v":14392,"vw":3.81163},{"c":3.8113,"h":3.815,"l":3.805,"n":210,"o":3.815,"t":"2026-10-16T16:40:00Z","v":23125,"vw":3.808376},{"c":3.815,"h":3.82,"l":3.81,"n":74,"o":3.82,"t":"2026-10-16T16:45:00Z","v":5382,"vw":3.815227},{"c":3.8113,"h":3.82,"l":3.805,"n":198,"o":3.81,"t":"2026-10-16T16:50:00Z","v":22455,"vw":3.810596},{"c":3.815,"h":3.82,"l":3.81,"n":98,"o":3.815,"t":"2026-10-16T16:55:00Z","v":10496,"vw":3.811944},{"c":3.785,"h":3.815,"l":3.785,"n":240,"o":3.815,"t":"2026-10-16T17:00:00Z","v":28063,"vw":3.800934},{"c":3.785,"h":3.8,"l":3.78,"n":260,"o":3.78,"t":"2026-10-16T17:05:00Z","v":35014,"vw":3.789581},{"c":3.755,"h":3.79,"l":3.755,"n":270,"o":3.785,"t":"2026-10-16T17:10:00Z","v":38657,"vw":3.770139},{"c":3.755,"h":3.765,"l":3.75,"n":127,"o":3.76,"t":"2026-10-16T17:15:00Z","v":17392,"vw":3.759308},{"c":3.765,"h":3.77,"l":3.755,"n":245,"o":3.755,"t":"2026-10-16T17:20:00Z","v":49681,"vw":3.764156},{"c":3.765,"h":3.7699,"l":3.76,"n":149,"o":3.765,"t":"2026-10-16T17:25:00Z","v":24130,"vw":3.764289},{"c":3.765,"h":3.77,"l":3.75,"n":257,"o":3.765,"t":"2026-10-16T17:30:00Z","v":50459,"vw":3.758747},{"c":3.775,"h":3.775,"l":3.76,"n":267,"o":3.765,"t":"2026-10-16T17:35:00Z","v":35317,"vw":3.763971},{"c":3.8,"h":3.805,"l":3.775,"n":550,"o":3.775,"t":"2026-10-16T17:40:00Z","v":148371,"vw":3.790318},{"c":3.785,"h":3.795,"l":3.775,"n":302,"o":3.795,"t":"2026-10-16T17:45:00Z","v":60342,"vw":3.783717},{"c":3.775,"h":3.805,"l":3.76,"n":499,"o":3.79,"t":"2026-10-16T17:50:00Z","v":114132,"vw":3.783424},{"c":3.795,"h":3.8,"l":3.7793,"n":186,"o":3.7793,"t":"2026-10-16T17:55:00Z","v":39229,"vw":3.786187},{"c":3.78,"h":3.795,"l":3.77,"n":194,"o":3.795,"t":"2026-10-16T18:00:00Z","v":27949,"vw":3.783043},{"c":3.775,"h":3.78,"l":3.77,"n":166,"o":3.77,"t":"2026-10-16T18:05:00Z","v":36281,"vw":3.772585},{"c":3.77,"h":3.775,"l":3.76,"n":306,"o":3.77,"t":"2026-10-16T18:10:00Z","v":66525,"vw":3.770165},{"c":3.795,"h":3.795,"l":3.77,"n":195,"o":3.775,"t":"2026-10-16T18:15:00Z","v":47548,"vw":3.782782},{"c":3.8,"h":3.8,"l":3.795,"n":107,"o":3.795,"t":"2026-10-16T18:20:00Z","v":7596,"vw":3.795294},{"c":3.8291,"h":3.83,"l":3.795,"n":381,"o":3.795,"t":"2026-10-16T18:25:00Z","v":96592,"vw":3.80825},{"c":3.825,"h":3.83,"l":3.82,"n":120,"o":3.825,"t":"2026-10-16T18:30:00Z","v":6799,"vw":3.824996},{"c":3.805,"h":3.82,"l":3.805,"n":196,"o":3.82,"t":"2026-10-16T18:35:00Z","v":16496,"vw":3.813011},{"c":3.815,"h":3.82,"l":3.805,"n":327,"o":3.805,"t":"2026-10-16T18:40:00Z","v":57605,"vw":3.812556},{"c":3.82,"h":3.82,"l":3.815,"n":152,"o":3.815,"t":"2026-10-16T18:45:00Z","v":7596,"vw":3.81635},{"c":3.825,"h":3.83,"l":3.8126,"n":345,"o":3.82,"t":"2026-10-16T18:50:00Z","v":29669,"vw":3.82032},{"c":3.825,"h":3.825,"l":3.815,"n":192,"o":3.825,"t":"2026-10-16T18:55:00Z","v":19295,"vw":3.820932},{"c":3.815,"h":3.825,"l":3.815,"n":140,"o":3.825,"t":"2026-10-16T19:00:00Z","v":11813,"vw":3.818694},{"c":3.825,"h":3.825,"l":3.815,"n":185,"o":3.82,"t":"2026-10-16T19:05:00Z","v":17531,"vw":3.818168},{"c":3.825,"h":3.83,"l":3.82,"n":156,"o":3.825,"t":"2026-10-16T19:10:00Z","v":13285,"vw":3.825909},{"c":3.82,"h":3.83,"l":3.815,"n":235,"o":3.825,"t":"2026-10-16T19:15:00Z","v":18167,"vw":3.820229},{"c":3.825,"h":3.8291,"l":3.815,"n":295,"o":3.815,"t":"2026-10-16T19:20:00Z","v":53742,"vw":3.820306},{"c":3.815,"h":3.825,"l":3.815,"n":200,"o":3.825,"t":"2026-10-16T19:25:00Z","v":22815,"vw":3.819209},{"c":3.795,"h":3.82,"l":3.79,"n":439,"o":3.82,"t":"2026-10-16T19:30:00Z","v":47390,"vw":3.806555},{"c":3.8,"h":3.8,"l":3.79,"n":216,"o":3.795,"t":"2026-10-16T19:35:00Z","v":16596,"vw":3.795517},{"c":3.783,"h":3.81,"l":3.78,"n":612,"o":3.795,"t":"2026-10-16T19:40:00Z","v":83963,"vw":3.795222},{"c":3.795,"h":3.805,"l":3.78,"n":606,"o":3.78,"t":"2026-10-16T19:45:00Z","v":102690,"vw":3.79359},{"c":3.795,"h":3.815,"l":3.79,"n":895,"o":3.795,"t":"2026-10-16T19:50:00Z","v":208012,"vw":3.80083},{"c":3.81,"h":3.825,"l":3.79,"n":1701,"o":3.8,"t":"2026-10-16T19:55:00Z","v":352132,"vw":3.803734},{"c":3.8,"h":3.8,"l":3.8,"n":39,"o":3.8,"t":"2026-10-16T20:00:00Z","v":755769,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-16T20:45:00Z","v":200,"vw":3.8},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-19T13:15:00Z","v":2000,"vw":3.87},{"c":3.8,"h":3.8,"l":3.8,"n":8,"o":3.8,"t":"2026-10-19T13:25:00Z","v":256,"vw":3.8},{"c":3.84,"h":3.85,"l":3.79,"n":413,"o":3.82,"t":"2026-10-19T13:30:00Z","v":60778,"vw":3.81456},{"c":3.815,"h":3.845,"l":3.81,"n":229,"o":3.835,"t":"2026-10-19T13:35:00Z","v":24861,"vw":3.829998},{"c":3.8,"h":3.82,"l":3.785,"n":166,"o":3.815,"t":"2026-10-19T13:40:00Z","v":21034,"vw":3.796232},{"c":3.806,"h":3.815,"l":3.785,"n":193,"o":3.81,"t":"2026-10-19T13:45:00Z","v":40589,"vw":3.803726},{"c":3.82,"h":3.82,"l":3.8,"n":131,"o":3.805,"t":"2026-10-19T13:50:00Z","v":36841,"vw":3.804936},{"c":3.81,"h":3.82,"l":3.8,"n":139,"o":3.8199,"t":"2026-10-19T13:55:00Z","v":14780,"vw":3.814131},{"c":3.83,"h":3.85,"l":3.805,"n":135,"o":3.805,"t":"2026-10-19T14:00:00Z","v":15078,"vw":3.828839},{"c":3.835,"h":3.845,"l":3.83,"n":92,"o":3.84,"t":"2026-10-19T14:05:00Z","v":6888,"vw":3.836967},{"c":3.85,"h":3.85,"l":3.835,"n":124,"o":3.835,"t":"2026-10-19T14:10:00Z","v":11366,"vw":3.840495},{"c":3.86,"h":3.86,"l":3.845,"n":93,"o":3.845,"t":"2026-10-19T14:15:00Z","v":4569,"vw":3.853424},{"c":3.835,"h":3.86,"l":3.835,"n":135,"o":3.855,"t":"2026-10-19T14:20:00Z","v":17001,"vw":3.845674},{"c":3.84,"h":3.84,"l":3.835,"n":60,"o":3.835,"t":"2026-10-19T14:25:00Z","v":3078,"vw":3.836233},{"c":3.85,"h":3.85,"l":3.84,"n":127,"o":3.84,"t":"2026-10-19T14:30:00Z","v":14128,"vw":3.845668},{"c":3.855,"h":3.855,"l":3.845,"n":133,"o":3.847,"t":"2026-10-19T14:35:00Z","v":18407,"vw":3.84884},{"c":3.86,"h":3.86,"l":3.855,"n":90,"o":3.855,"t":"2026-10-19T14:40:00Z","v":4664,"vw":3.856991},{"c":3.865,"h":3.865,"l":3.855,"n":124,"o":3.86,"t":"2026-10-19T14:45:00Z","v":13392,"vw":3.862466},{"c":3.86,"h":3.87,"l":3.84,"n":461,"o":3.87,"t":"2026-10-19T14:50:00Z","v":92255,"vw":3.857823},{"c":3.875,"h":3.88,"l":3.8626,"n":198,"o":3.865,"t":"2026-10-19T14:55:00Z","v":40336,"vw":3.867606},{"c":3.875,"h":3.88,"l":3.865,"n":330,"o":3.875,"t":"2026-10-19T15:00:00Z","v":51531,"vw":3.871437},{"c":3.875,"h":3.88,"l":3.875,"n":97,"o":3.875,"t":"2026-10-19T15:05:00Z","v":7332,"vw":3.875352},{"c":3.875,"h":3.885,"l":3.8722,"n":214,"o":3.88,"t":"2026-10-19T15:10:00Z","v":30409,"vw":3.877978},{"c":3.88,"h":3.8899,"l":3.875,"n":110,"o":3.88,"t":"2026-10-19T15:15:00Z","v":20741,"vw":3.88143},{"c":3.87,"h":3.88,"l":3.87,"n":109,"o":3.88,"t":"2026-10-19T15:20:00Z","v":15410,"vw":3.877584},{"c":3.875,"h":3.88,"l":3.875,"n":104,"o":3.875,"t":"2026-10-19T15:25:00Z","v":15545,"vw":3.875072},{"c":3.875,"h":3.88,"l":3.87,"n":103,"o":3.875,"t":"2026-10-19T15:30:00Z","v":9343,"vw":3.876137},{"c":3.89,"h":3.89,"l":3.875,"n":146,"o":3.875,"t":"2026-10-19T15:35:00Z","v":21260,"vw":3.884487},{"c":3.89,"h":3.9,"l":3.885,"n":174,"o":3.89,"t":"2026-10-19T15:40:00Z","v":23397,"vw":3.889784},{"c":3.885,"h":3.89,"l":3.8809,"n":79,"o":3.885,"t":"2026-10-19T15:45:00Z","v":10074,"vw":3.88397},{"c":3.89,"h":3.89,"l":3.885,"n":117,"o":3.885,"t":"2026-10-19T15:50:00Z","v":9695,"vw":3.886064},{"c":3.895,"h":3.9,"l":3.885,"n":168,"o":3.885,"t":"2026-10-19T15:55:00Z","v":16642,"vw":3.892667},{"c":3.885,"h":3.9,"l":3.885,"n":121,"o":3.895,"t":"2026-10-19T16:00:00Z","v":15873,"vw":3.889205},{"c":3.875,"h":3.89,"l":3.875,"n":153,"o":3.885,"t":"2026-10-19T16:05:00Z","v":17723,"vw":3.880299},{"c":3.885,"h":3.89,"l":3.875,"n":135,"o":3.875,"t":"2026-10-19T16:10:00Z","v":35642,"vw":3.878229},{"c":3.89,"h":3.89,"l":3.885,"n":91,"o":3.885,"t":"2026-10-19T16:15:00Z","v":7658,"vw":3.88626},{"c":3.85,"h":3.9,"l":3.85,"n":804,"o":3.89,"t":"2026-10-19T16:20:00Z","v":260416,"vw":3.875617},{"c":3.865,"h":3.865,"l":3.85,"n":181,"o":3.85,"t":"2026-10-19T16:25:00Z","v":48326,"vw":3.858161},{"c":3.875,"h":3.88,"l":3.85,"n":559,"o":3.865,"t":"2026-10-19T16:30:00Z","v":125235,"vw":3.86533},{"c":3.865,"h":3.875,"l":3.86,"n":130,"o":3.875,"t":"2026-10-19T16:35:00Z","v":18846,"vw":3.870092},{"c":3.875,"h":3.88,"l":3.865,"n":101,"o":3.865,"t":"2026-10-19T16:40:00Z","v":14046,"vw":3.869116},{"c":3.8812,"h":3.885,"l":3.875,"n":263,"o":3.88,"t":"2026-10-19T16:45:00Z","v":56226,"vw":3.88134},{"c":3.89,"h":3.89,"l":3.88,"n":299,"o":3.88,"t":"2026-10-19T16:50:00Z","v":63745,"vw":3.883586},{"c":3.89,"h":3.89,"l":3.885,"n":118,"o":3.89,"t":"2026-10-19T16:55:00Z","v":7848,"vw":3.886352},{"c":3.885,"h":3.89,"l":3.885,"n":184,"o":3.885,"t":"2026-10-19T17:00:00Z","v":11324,"vw":3.886288},{"c":3.885,"h":3.89,"l":3.88,"n":187,"o":3.89,"t":"2026-10-19T17:05:00Z","v":20671,"vw":3.886131},{"c":3.905,"h":3.91,"l":3.88,"n":253,"o":3.88,"t":"2026-10-19T17:10:00Z","v":30434,"vw":3.890193},{"c":3.905,"h":3.91,"l":3.905,"n":107,"o":3.9088,"t":"2026-10-19T17:15:00Z","v":7807,"vw":3.907428},{"c":3.91,"h":3.91,"l":3.9026,"n":107,"o":3.905,"t":"2026-10-19T17:20:00Z","v":7034,"vw":3.906953},{"c":3.915,"h":3.92,"l":3.905,"n":121,"o":3.91,"t":"2026-10-19T17:25:00Z","v":9590,"vw":3.914108},{"c":3.9099,"h":3.92,"l":3.905,"n":247,"o":3.92,"t":"2026-10-19T17:30:00Z","v":38807,"vw":3.909746},{"c":3.915,"h":3.92,"l":3.91,"n":209,"o":3.91,"t":"2026-10-19T17:35:00Z","v":24358,"vw":3.91146},{"c":3.93,"h":3.93,"l":3.915,"n":186,"o":3.92,"t":"2026-10-19T17:40:00Z","v":18608,"vw":3.925486},{"c":3.925,"h":3.93,"l":3.92,"n":219,"o":3.925,"t":"2026-10-19T17:45:00Z","v":30938,"vw":3.92104},{"c":3.925,"h":3.93,"l":3.92,"n":121,"o":3.92,"t":"2026-10-19T17:50:00Z","v":7118,"vw":3.925229},{"c":3.925,"h":3.93,"l":3.925,"n":114,"o":3.925,"t":"2026-10-19T17:55:00Z","v":14565,"vw":3.926724},{"c":3.925,"h":3.94,"l":3.925,"n":208,"o":3.93,"t":"2026-10-19T18:00:00Z","v":28279,"vw":3.930162},{"c":3.905,"h":3.925,"l":3.9,"n":264,"o":3.925,"t":"2026-10-19T18:05:00Z","v":35055,"vw":3.914799},{"c":3.905,"h":3.91,"l":3.9,"n":87,"o":3.905,"t":"2026-10-19T18:10:00Z","v":6205,"vw":3.903813},{"c":3.91,"h":3.91,"l":3.9023,"n":121,"o":3.905,"t":"2026-10-19T18:15:00Z","v":11509,"vw":3.906727},{"c":3.91,"h":3.91,"l":3.905,"n":165,"o":3.91,"t":"2026-10-19T18:20:00Z","v":21393,"vw":3.907849},{"c":3.91,"h":3.91,"l":3.9,"n":163,"o":3.91,"t":"2026-10-19T18:25:00Z","v":12845,"vw":3.907745},{"c":3.915,"h":3.92,"l":3.9001,"n":181,"o":3.91,"t":"2026-10-19T18:30:00Z","v":24150,"vw":3.911112},{"c":3.92,"h":3.92,"l":3.9001,"n":256,"o":3.92,"t":"2026-10-19T18:35:00Z","v":39329,"vw":3.909236},{"c":3.92,"h":3.92,"l":3.915,"n":72,"o":3.915,"t":"2026-10-19T18:40:00Z","v":5240,"vw":3.917063},{"c":3.91,"h":3.925,"l":3.905,"n":325,"o":3.92,"t":"2026-10-19T18:45:00Z","v":52265,"vw":3.91794},{"c":3.905,"h":3.915,"l":3.9012,"n":171,"o":3.905,"t":"2026-10-19T18:50:00Z","v":23124,"vw":3.909528},{"c":3.915,"h":3.915,"l":3.905,"n":130,"o":3.905,"t":"2026-10-19T18:55:00Z","v":13120,"vw":3.910749},{"c":3.94,"h":3.94,"l":3.91,"n":284,"o":3.915,"t":"2026-10-19T19:00:00Z","v":63773,"vw":3.921527},{"c":3.935,"h":3.95,"l":3.93,"n":256,"o":3.94,"t":"2026-10-19T19:05:00Z","v":39738,"vw":3.940094},{"c":3.94,"h":3.94,"l":3.935,"n":99,"o":3.935,"t":"2026-10-19T19:10:00Z","v":8660,"vw":3.938241},{"c":3.935,"h":3.94,"l":3.925,"n":316,"o":3.94,"t":"2026-10-19T19:15:00Z","v":43499,"vw":3.930903},{"c":3.93,"h":3.935,"l":3.92,"n":303,"o":3.935,"t":"2026-10-19T19:20:00Z","v":68084,"vw":3.929668},{"c":3.94,"h":3.94,"l":3.93,"n":183,"o":3.93,"t":"2026-10-19T19:25:00Z","v":17471,"vw":3.935049},{"c":3.96,"h":3.96,"l":3.93,"n":429,"o":3.935,"t":"2026-10-19T19:30:00Z","v":115283,"vw":3.941041},{"c":3.945,"h":3.96,"l":3.94,"n":314,"o":3.95,"t":"2026-10-19T19:35:00Z","v":48285,"vw":3.947715},{"c":3.95,"h":3.95,"l":3.94,"n":247,"o":3.945,"t":"2026-10-19T19:40:00Z","v":26911,"vw":3.946281},{"c":3.935,"h":3.95,"l":3.93,"n":542,"o":3.95,"t":"2026-10-19T19:45:00Z","v":74689,"vw":3.940223},{"c":3.935,"h":3.94,"l":3.92,"n":597,"o":3.935,"t":"2026-10-19T19:50:00Z","v":88092,"vw":3.932115},{"c":3.925,"h":3.94,"l":3.91,"n":1805,"o":3.935,"t":"2026-10-19T19:55:00Z","v":303138,"vw":3.918423},{"c":3.93,"h":3.93,"l":3.93,"n":24,"o":3.93,"t":"2026-10-19T20:00:00Z","v":435528,"vw":3.93},{"c":3.92,"h":3.93,"l":3.92,"n":4,"o":3.93,"t":"2026-10-19T20:10:00Z","v":202,"vw":3.925},{"c":3.922,"h":3.922,"l":3.92,"n":2,"o":3.92,"t":"2026-10-19T20:15:00Z","v":600,"vw":3.921},{"c":3.91,"h":3.91,"l":3.91,"n":3,"o":3.91,"t":"2026-10-20T11:10:00Z","v":391,"vw":3.91},{"c":3.84,"h":3.85,"l":3.84,"n":10,"o":3.85,"t":"2026-10-20T11:40:00Z","v":438,"vw":3.844988},{"c":4.01,"h":4.02,"l":3.93,"n":401,"o":3.94,"t":"2026-10-20T13:30:00Z","v":85606,"vw":3.980545},{"c":4.035,"h":4.06,"l":3.97,"n":448,"o":4.01,"t":"2026-10-20T13:35:00Z","v":99123,"vw":4.011574},{"c":4.015,"h":4.05,"l":4.005,"n":274,"o":4.04,"t":"2026-10-20T13:40:00Z","v":58575,"vw":4.030767},{"c":4.075,"h":4.075,"l":4.005,"n":315,"o":4.02,"t":"2026-10-20T13:45:00Z","v":61251,"vw":4.048006},{"c":4.07,"h":4.095,"l":4.065,"n":273,"o":4.08,"t":"2026-10-20T13:50:00Z","v":47554,"vw":4.078643},{"c":4.08,"h":4.085,"l":4.065,"n":295,"o":4.065,"t":"2026-10-20T13:55:00Z","v":99831,"vw":4.077856},{"c":4.05,"h":4.1,"l":4.05,"n":1928,"o":4.08,"t":"2026-10-20T14:00:00Z","v":345462,"vw":4.076033},{"c":4.055,"h":4.06,"l":4.04,"n":514,"o":4.05,"t":"2026-10-20T14:05:00Z","v":108358,"vw":4.050674},{"c":4.015,"h":4.081,"l":4.015,"n":481,"o":4.055,"t":"2026-10-20T14:10:00Z","v":88131,"vw":4.06377},{"c":4.035,"h":4.04,"l":4.01,"n":201,"o":4.015,"t":"2026-10-20T14:15:00Z","v":31403,"vw":4.024215},{"c":4.04,"h":4.05,"l":4.03,"n":280,"o":4.035,"t":"2026-10-20T14:20:00Z","v":45990,"vw":4.043447},{"c":4.035,"h":4.045,"l":4.035,"n":370,"o":4.045,"t":"2026-10-20T14:25:00Z","v":56472,"vw":4.039198},{"c":4.065,"h":4.07,"l":4.02,"n":272,"o":4.03,"t":"2026-10-20T14:30:00Z","v":35870,"vw":4.041325},{"c":4.0588,"h":4.07,"l":4.05,"n":244,"o":4.07,"t":"2026-10-20T14:35:00Z","v":30211,"vw":4.060116},{"c":4.04,"h":4.06,"l":4.04,"n":245,"o":4.055,"t":"2026-10-20T14:40:00Z","v":41796,"vw":4.052433},{"c":4.005,"h":4.04,"l":3.99,"n":495,"o":4.04,"t":"2026-10-20T14:45:00Z","v":122659,"vw":4.011407},{"c":4.015,"h":4.03,"l":4.005,"n":296,"o":4.005,"t":"2026-10-20T14:50:00Z","v":87602,"vw":4.018131},{"c":4.04,"h":4.045,"l":4.015,"n":448,"o":4.015,"t":"2026-10-20T14:55:00Z","v":271329,"vw":4.03046},{"c":4.025,"h":4.0412,"l":4.015,"n":440,"o":4.04,"t":"2026-10-20T15:00:00Z","v":74287,"vw":4.027096},{"c":4.065,"h":4.0692,"l":4.025,"n":256,"o":4.0299,"t":"2026-10-20T15:05:00Z","v":89869,"vw":4.043743},{"c":4.055,"h":4.07,"l":4.0408,"n":236,"o":4.07,"t":"2026-10-20T15:10:00Z","v":52212,"vw":4.055477},{"c":4.075,"h":4.08,"l":4.055,"n":258,"o":4.055,"t":"2026-10-20T15:15:00Z","v":53996,"vw":4.064216},{"c":4.09,"h":4.09,"l":4.0693,"n":332,"o":4.07,"t":"2026-10-20T15:20:00Z","v":65489,"vw":4.080246},{"c":4.09,"h":4.1,"l":4.085,"n":372,"o":4.095,"t":"2026-10-20T15:25:00Z","v":69878,"vw":4.08986},{"c":4.075,"h":4.095,"l":4.065,"n":326,"o":4.095,"t":"2026-10-20T15:30:00Z","v":59246,"vw":4.076763},{"c":4.085,"h":4.09,"l":4.075,"n":150,"o":4.0766,"t":"2026-10-20T15:35:00Z","v":19601,"vw":4.079176},{"c":4.085,"h":4.1,"l":4.085,"n":351,"o":4.085,"t":"2026-10-20T15:40:00Z","v":101256,"vw":4.093931},{"c":4.085,"h":4.09,"l":4.085,"n":115,"o":4.085,"t":"2026-10-20T15:45:00Z","v":20205,"vw":4.08503},{"c":4.095,"h":4.105,"l":4.07,"n":336,"o":4.085,"t":"2026-10-20T15:50:00Z","v":76620,"vw":4.091646},{"c":4.105,"h":4.105,"l":4.085,"n":216,"o":4.095,"t":"2026-10-20T15:55:00Z","v":31994,"vw":4.091088},{"c":4.105,"h":4.12,"l":4.1,"n":331,"o":4.105,"t":"2026-10-20T16:00:00Z","v":67812,"vw":4.109615},{"c":4.1016,"h":4.11,"l":4.1012,"n":102,"o":4.105,"t":"2026-10-20T16:05:00Z","v":9293,"vw":4.105413},{"c":4.085,"h":4.105,"l":4.0801,"n":244,"o":4.1,"t":"2026-10-20T16:10:00Z","v":35844,"vw":4.095401},{"c":4.09,"h":4.0991,"l":4.085,"n":132,"o":4.0891,"t":"2026-10-20T16:15:00Z","v":28486,"vw":4.091083},{"c":4.085,"h":4.1,"l":4.085,"n":234,"o":4.09,"t":"2026-10-20T16:20:00Z","v":38438,"vw":4.08999},{"c":4.105,"h":4.105,"l":4.085,"n":83,"o":4.085,"t":"2026-10-20T16:25:00Z","v":10142,"vw":4.096205},{"c":4.095,"h":4.11,"l":4.0901,"n":237,"o":4.105,"t":"2026-10-20T16:30:00Z","v":46639,"vw":4.100163},{"c":4.105,"h":4.105,"l":4.085,"n":164,"o":4.095,"t":"2026-10-20T16:35:00Z","v":39730,"vw":4.095785},{"c":4.12,"h":4.12,"l":4.1,"n":135,"o":4.1,"t":"2026-10-20T16:40:00Z","v":24057,"vw":4.110602},{"c":4.12,"h":4.12,"l":4.115,"n":122,"o":4.115,"t":"2026-10-20T16:45:00Z","v":23325,"vw":4.116735},{"c":4.12,"h":4.12,"l":4.11,"n":129,"o":4.115,"t":"2026-10-20T16:50:00Z","v":15989,"vw":4.116227},{"c":4.13,"h":4.13,"l":4.1111,"n":289,"o":4.115,"t":"2026-10-20T16:55:00Z","v":49700,"vw":4.122797},{"c":4.125,"h":4.13,"l":4.12,"n":135,"o":4.13,"t":"2026-10-20T17:00:00Z","v":16837,"vw":4.125768},{"c":4.135,"h":4.14,"l":4.125,"n":116,"o":4.125,"t":"2026-10-20T17:05:00Z","v":13369,"vw":4.132498},{"c":4.135,"h":4.14,"l":4.13,"n":128,"o":4.14,"t":"2026-10-20T17:10:00Z","v":13651,"vw":4.138147},{"c":4.145,"h":4.15,"l":4.13,"n":154,"o":4.14,"t":"2026-10-20T17:15:00Z","v":21857,"vw":4.138591},{"c":4.15,"h":4.155,"l":4.14,"n":257,"o":4.15,"t":"2026-10-20T17:20:00Z","v":42963,"vw":4.150974},{"c":4.145,"h":4.155,"l":4.14,"n":124,"o":4.15,"t":"2026-10-20T17:25:00Z","v":17926,"vw":4.146697},{"c":4.145,"h":4.155,"l":4.14,"n":197,"o":4.145,"t":"2026-10-20T17:30:00Z","v":40310,"vw":4.149036},{"c":4.145,"h":4.145,"l":4.135,"n":163,"o":4.145,"t":"2026-10-20T17:35:00Z","v":26897,"vw":4.140764},{"c":4.145,"h":4.15,"l":4.14,"n":90,"o":4.145,"t":"2026-10-20T17:40:00Z","v":6870,"vw":4.144377},{"c":4.145,"h":4.15,"l":4.145,"n":88,"o":4.145,"t":"2026-10-20T17:45:00Z","v":8441,"vw":4.145263},{"c":4.14,"h":4.145,"l":4.14,"n":91,"o":4.145,"t":"2026-10-20T17:50:00Z","v":8241,"vw":4.143195},{"c":4.14,"h":4.1495,"l":4.14,"n":126,"o":4.145,"t":"2026-10-20T17:55:00Z","v":13400,"vw":4.145536},{"c":4.145,"h":4.15,"l":4.145,"n":98,"o":4.15,"t":"2026-10-20T18:00:00Z","v":6701,"vw":4.145838},{"c":4.145,"h":4.15,"l":4.14,"n":177,"o":4.15,"t":"2026-10-20T18:05:00Z","v":33021,"vw":4.143437},{"c":4.1409,"h":4.15,"l":4.135,"n":331,"o":4.145,"t":"2026-10-20T18:10:00Z","v":38624,"vw":4.140155},{"c":4.145,"h":4.145,"l":4.14,"n":95,"o":4.145,"t":"2026-10-20T18:15:00Z","v":6433,"vw":4.144702},{"c":4.145,"h":4.16,"l":4.1416,"n":338,"o":4.145,"t":"2026-10-20T18:20:00Z","v":81183,"vw":4.151787},{"c":4.1439,"h":4.155,"l":4.14,"n":300,"o":4.145,"t":"2026-10-20T18:25:00Z","v":54151,"vw":4.145163},{"c":4.145,"h":4.15,"l":4.135,"n":170,"o":4.14,"t":"2026-10-20T18:30:00Z","v":25963,"vw":4.140229},{"c":4.135,"h":4.15,"l":4.135,"n":131,"o":4.145,"t":"2026-10-20T18:35:00Z","v":14228,"vw":4.13975},{"c":4.145,"h":4.145,"l":4.135,"n":154,"o":4.135,"t":"2026-10-20T18:40:00Z","v":28216,"vw":4.142014},{"c":4.1339,"h":4.145,"l":4.1339,"n":213,"o":4.145,"t":"2026-10-20T18:45:00Z","v":26128,"vw":4.139958},{"c":4.135,"h":4.14,"l":4.135,"n":72,"o":4.135,"t":"2026-10-20T18:50:00Z","v":8980,"vw":4.13529},{"c":4.145,"h":4.15,"l":4.135,"n":164,"o":4.135,"t":"2026-10-20T18:55:00Z","v":20308,"vw":4.141493},{"c":4.13,"h":4.15,"l":4.125,"n":323,"o":4.145,"t":"2026-10-20T19:00:00Z","v":56868,"vw":4.136289},{"c":4.13,"h":4.135,"l":4.12,"n":215,"o":4.13,"t":"2026-10-20T19:05:00Z","v":27669,"vw":4.130392},{"c":4.125,"h":4.125,"l":4.12,"n":126,"o":4.12,"t":"2026-10-20T19:10:00Z","v":21229,"vw":4.122959},{"c":4.125,"h":4.125,"l":4.12,"n":188,"o":4.125,"t":"2026-10-20T19:15:00Z","v":22367,"vw":4.12492},{"c":4.1,"h":4.12,"l":4.1,"n":358,"o":4.12,"t":"2026-10-20T19:20:00Z","v":38206,"vw":4.113033},{"c":4.105,"h":4.115,"l":4.1,"n":350,"o":4.105,"t":"2026-10-20T19:25:00Z","v":62321,"vw":4.108712},{"c":4.115,"h":4.12,"l":4.105,"n":210,"o":4.105,"t":"2026-10-20T19:30:00Z","v":34439,"vw":4.1147},{"c":4.115,"h":4.12,"l":4.105,"n":318,"o":4.115,"t":"2026-10-20T19:35:00Z","v":75568,"vw":4.11122},{"c":4.12,"h":4.12,"l":4.11,"n":264,"o":4.115,"t":"2026-10-20T19:40:00Z","v":31492,"vw":4.117523},{"c":4.115,"h":4.12,"l":4.11,"n":321,"o":4.115,"t":"2026-10-20T19:45:00Z","v":41677,"vw":4.115093},{"c":4.125,"h":4.13,"l":4.1109,"n":1033,"o":4.115,"t":"2026-10-20T19:50:00Z","v":222669,"vw":4.119893},{"c":4.095,"h":4.12,"l":4.08,"n":2024,"o":4.12,"t":"2026-10-20T19:55:00Z","v":509305,"vw":4.093318},{"c":4.1,"h":4.1,"l":4.09,"n":35,"o":4.09,"t":"2026-10-20T20:00:00Z","v":605123,"vw":4.099995},{"c":4.08,"h":4.08,"l":4.08,"n":3,"o":4.08,"t":"2026-10-20T20:15:00Z","v":500,"vw":4.08},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-20T20:20:00Z","v":263470,"vw":4.1},{"c":4.06,"h":4.09,"l":4.03,"n":196,"o":4.09,"t":"2026-10-21T13:30:00Z","v":35357,"vw":4.067078},{"c":4.105,"h":4.105,"l":4.065,"n":169,"o":4.065,"t":"2026-10-21T13:35:00Z","v":24795,"vw":4.087076},{"c":4.19,"h":4.195,"l":4.11,"n":373,"o":4.11,"t":"2026-10-21T13:40:00Z","v":72368,"vw":4.158417},{"c":4.19,"h":4.195,"l":4.16,"n":273,"o":4.185,"t":"2026-10-21T13:45:00Z","v":63558,"vw":4.180428},{"c":4.195,"h":4.195,"l":4.1809,"n":79,"o":4.19,"t":"2026-10-21T13:50:00Z","v":8920,"vw":4.190723},{"c":4.155,"h":4.195,"l":4.15,"n":211,"o":4.195,"t":"2026-10-21T13:55:00Z","v":72746,"vw":4.186814},{"c":4.185,"h":4.185,"l":4.155,"n":228,"o":4.155,"t":"2026-10-21T14:00:00Z","v":52302,"vw":4.163655},{"c":4.195,"h":4.2,"l":4.175,"n":231,"o":4.185,"t":"2026-10-21T14:05:00Z","v":48330,"vw":4.181681},{"c":4.23,"h":4.235,"l":4.2,"n":257,"o":4.2,"t":"2026-10-21T14:10:00Z","v":75188,"vw":4.217355},{"c":4.215,"h":4.23,"l":4.215,"n":126,"o":4.22,"t":"2026-10-21T14:15:00Z","v":10450,"vw":4.219417},{"c":4.235,"h":4.24,"l":4.215,"n":250,"o":4.215,"t":"2026-10-21T14:20:00Z","v":40496,"vw":4.224769},{"c":4.235,"h":4.24,"l":4.23,"n":85,"o":4.24,"t":"2026-10-21T14:25:00Z","v":10483,"vw":4.234665},{"c":4.235,"h":4.24,"l":4.23,"n":74,"o":4.24,"t":"2026-10-21T14:30:00Z","v":6226,"vw":4.233547},{"c":4.245,"h":4.25,"l":4.235,"n":187,"o":4.235,"t":"2026-10-21T14:35:00Z","v":53557,"vw":4.244327},{"c":4.255,"h":4.255,"l":4.24,"n":253,"o":4.25,"t":"2026-10-21T14:40:00Z","v":36940,"vw":4.248979},{"c":4.2199,"h":4.26,"l":4.2,"n":1367,"o":4.26,"t":"2026-10-21T14:45:00Z","v":437536,"vw":4.233249},{"c":4.205,"h":4.24,"l":4.205,"n":325,"o":4.22,"t":"2026-10-21T14:50:00Z","v":115027,"vw":4.22215},{"c":4.23,"h":4.235,"l":4.2009,"n":199,"o":4.205,"t":"2026-10-21T14:55:00Z","v":44110,"vw":4.224079},{"c":4.235,"h":4.2374,"l":4.23,"n":104,"o":4.235,"t":"2026-10-21T15:00:00Z","v":5568,"vw":4.232273},{"c":4.225,"h":4.235,"l":4.225,"n":126,"o":4.235,"t":"2026-10-21T15:05:00Z","v":18171,"vw":4.228412},{"c":4.235,"h":4.24,"l":4.23,"n":135,"o":4.23,"t":"2026-10-21T15:10:00Z","v":27355,"vw":4.234824},{"c":4.235,"h":4.245,"l":4.225,"n":305,"o":4.235,"t":"2026-10-21T15:15:00Z","v":54891,"vw":4.233692},{"c":4.235,"h":4.235,"l":4.2339,"n":51,"o":4.2339,"t":"2026-10-21T15:20:00Z","v":3092,"vw":4.234714},{"c":4.26,"h":4.26,"l":4.23,"n":226,"o":4.235,"t":"2026-10-21T15:25:00Z","v":39322,"vw":4.237271},{"c":4.26,"h":4.26,"l":4.2512,"n":108,"o":4.255,"t":"2026-10-21T15:30:00Z","v":9058,"vw":4.257463},{"c":4.25,"h":4.26,"l":4.2412,"n":187,"o":4.26,"t":"2026-10-21T15:35:00Z","v":48456,"vw":4.249604},{"c":4.225,"h":4.25,"l":4.225,"n":274,"o":4.25,"t":"2026-10-21T15:40:00Z","v":56793,"vw":4.236195},{"c":4.245,"h":4.245,"l":4.225,"n":117,"o":4.225,"t":"2026-10-21T15:45:00Z","v":20537,"vw":4.235462},{"c":4.2309,"h":4.25,"l":4.23,"n":128,"o":4.245,"t":"2026-10-21T15:50:00Z","v":19626,"vw":4.239487},{"c":4.235,"h":4.24,"l":4.235,"n":65,"o":4.235,"t":"2026-10-21T15:55:00Z","v":4799,"vw":4.235957},{"c":4.225,"h":4.24,"l":4.225,"n":161,"o":4.235,"t":"2026-10-21T16:00:00Z","v":31209,"vw":4.229995},{"c":4.235,"h":4.235,"l":4.2212,"n":198,"o":4.225,"t":"2026-10-21T16:05:00Z","v":30116,"vw":4.229144},{"c":4.23,"h":4.235,"l":4.225,"n":125,"o":4.235,"t":"2026-10-21T16:10:00Z","v":19592,"vw":4.230252},{"c":4.225,"h":4.235,"l":4.215,"n":262,"o":4.235,"t":"2026-10-21T16:15:00Z","v":43187,"vw":4.225161},{"c":4.215,"h":4.225,"l":4.215,"n":138,"o":4.225,"t":"2026-10-21T16:20:00Z","v":17334,"vw":4.219165},{"c":4.212,"h":4.22,"l":4.212,"n":57,"o":4.22,"t":"2026-10-21T16:25:00Z","v":3578,"vw":4.214594},{"c":4.225,"h":4.23,"l":4.22,"n":118,"o":4.22,"t":"2026-10-21T16:30:00Z","v":7211,"vw":4.224434},{"c":4.245,"h":4.245,"l":4.2274,"n":164,"o":4.2278,"t":"2026-10-21T16:35:00Z","v":24944,"vw":4.23826},{"c":4.23,"h":4.245,"l":4.23,"n":98,"o":4.245,"t":"2026-10-21T16:40:00Z","v":14976,"vw":4.238156},{"c":4.25,"h":4.25,"l":4.225,"n":217,"o":4.23,"t":"2026-10-21T16:45:00Z","v":30626,"vw":4.231929},{"c":4.26,"h":4.26,"l":4.245,"n":100,"o":4.2499,"t":"2026-10-21T16:50:00Z","v":10310,"vw":4.251135},{"c":4.25,"h":4.265,"l":4.245,"n":279,"o":4.2574,"t":"2026-10-21T16:55:00Z","v":57134,"vw":4.253374},{"c":4.235,"h":4.245,"l":4.235,"n":110,"o":4.245,"t":"2026-10-21T17:00:00Z","v":18254,"vw":4.240306},{"c":4.24,"h":4.255,"l":4.235,"n":327,"o":4.235,"t":"2026-10-21T17:05:00Z","v":72462,"vw":4.247751},{"c":4.235,"h":4.24,"l":4.23,"n":123,"o":4.235,"t":"2026-10-21T17:10:00Z","v":23428,"vw":4.231654},{"c":4.2312,"h":4.24,"l":4.2312,"n":60,"o":4.24,"t":"2026-10-21T17:15:00Z","v":5979,"vw":4.239133},{"c":4.235,"h":4.24,"l":4.234,"n":108,"o":4.24,"t":"2026-10-21T17:20:00Z","v":11620,"vw":4.238538},{"c":4.24,"h":4.24,"l":4.235,"n":86,"o":4.24,"t":"2026-10-21T17:25:00Z","v":7803,"vw":4.238857},{"c":4.225,"h":4.24,"l":4.22,"n":359,"o":4.235,"t":"2026-10-21T17:30:00Z","v":54505,"vw":4.229628},{"c":4.215,"h":4.225,"l":4.215,"n":122,"o":4.225,"t":"2026-10-21T17:35:00Z","v":12300,"vw":4.219308},{"c":4.25,"h":4.26,"l":4.2179,"n":349,"o":4.2179,"t":"2026-10-21T17:40:00Z","v":98346,"vw":4.243508},{"c":4.255,"h":4.26,"l":4.25,"n":147,"o":4.25,"t":"2026-10-21T17:45:00Z","v":33351,"vw":4.250933}],"history":[{"c":10.7,"h":10.92,"l":10.5701,"n":31209,"o":10.59,"t":"2024-10-21T04:00:00Z","v":4996917,"vw":10.744489},{"c":10.49,"h":10.751,"l":10.37,"n":28401,"o":10.67,"t":"2024-10-22T04:00:00Z","v":7615640,"vw":10.487175},{"c":10.35,"h":10.58,"l":10.21,"n":21563,"o":10.39,"t":"2024-10-23T04:00:00Z","v":2542488,"vw":10.335619},{"c":10.4,"h":10.53,"l":10.32,"n":14366,"o":10.44,"t":"2024-10-24T04:00:00Z","v":3076589,"vw":10.397205},{"c":10.49,"h":10.65,"l":10.43,"n":19705,"o":10.46,"t":"2024-10-25T04:00:00Z","v":2634871,"vw":10.518668},{"c":10.74,"h":10.89,"l":10.52,"n":29754,"o":10.52,"t":"2024-10-28T04:00:00Z","v":4367925,"vw":10.770647},{"c":10.78,"h":10.89,"l":10.615,"n":22933,"o":10.68,"t":"2024-10-29T04:00:00Z","v":2261065,"vw":10.78016},{"c":10.6,"h":10.98,"l":10.59,"n":24151,"o":10.78,"t":"2024-10-30T04:00:00Z","v":2464523,"vw":10.71757},{"c":11.05,"h":11.11,"l":10.6,"n":44372,"o":10.6,"t":"2024-10-31T04:00:00Z","v":9245275,"vw":10.968579},{"c":11.33,"h":11.44,"l":10.955,"n":52610,"o":11.02,"t":"2024-11-01T04:00:00Z","v":9357632,"vw":11.292012},{"c":11.29,"h":11.355,"l":11.01,"n":31362,"o":11.3,"t":"2024-11-04T05:00:00Z","v":12317424,"vw":11.270002},{"c":11.19,"h":11.46,"l":11.15,"n":38096,"o":11.34,"t":"2024-11-05T05:00:00Z","v":5759040,"vw":11.275456},{"c":11.84,"h":11.89,"l":11.33,"n":61757,"o":11.5,"t":"2024-11-06T05:00:00Z","v":14404924,"vw":11.766012},{"c":11.77,"h":11.955,"l":11.69,"n":44043,"o":11.79,"t":"2024-11-07T05:00:00Z","v":8531533,"vw":11.823261},{"c":11.99,"h":12.22,"l":11.55,"n":66480,"o":11.73,"t":"2024-11-08T05:00:00Z","v":14650687,"vw":11.981549},{"c":12.65,"h":12.68,"l":12.045,"n":53255,"o":12.05,"t":"2024-11-11T05:00:00Z","v":8486660,"vw":12.519887},{"c":13.08,"h":13.39,"l":12.64,"n":78827,"o":12.66,"t":"2024-11-12T05:00:00Z","v":20477331,"vw":13.115764},{"c":10.53,"h":11.41,"l":10.19,"n":146187,"o":11.05,"t":"2024-11-13T05:00:00Z","v":36940529,"vw":10.687008},{"c":10.58,"h":10.785,"l":10.2701,"n":63291,"o":10.55,"t":"2024-11-14T05:00:00Z","v":11076823,"vw":10.589243},{"c":10.23,"h":10.575,"l":10.05,"n":55815,"o":10.49,"t":"2024-11-15T05:00:00Z","v":9945955,"vw":10.22085},{"c":9.71,"h":10.2,"l":9.67,"n":49749,"o":10.19,"t":"2024-11-18T05:00:00Z","v":15396513,"vw":9.769198},{"c":9.9,"h":9.98,"l":9.52,"n":35368,"o":9.59,"t":"2024-11-19T05:00:00Z","v":6514656,"vw":9.822447},{"c":10.62,"h":10.8,"l":10.25,"n":68000,"o":10.47,"t":"2024-11-20T05:00:00Z","v":17220941,"vw":10.577089},{"c":10.37,"h":10.79,"l":10.35,"n":66735,"o":10.67,"t":"2024-11-21T05:00:00Z","v":17097500,"vw":10.577959},{"c":10.63,"h":10.875,"l":10.275,"n":45643,"o":10.36,"t":"2024-11-22T05:00:00Z","v":19406163,"vw":10.66716},{"c":10.865,"h":11.02,"l":10.64,"n":43301,"o":10.8,"t":"2024-11-25T05:00:00Z","v":9978421,"vw":10.822844},{"c":10.89,"h":10.9,"l":10.645,"n":39822,"o":10.74,"t":"2024-11-26T05:00:00Z","v":6236503,"vw":10.824161},{"c":11,"h":11.035,"l":10.83,"n":28453,"o":10.93,"t":"2024-11-27T05:00:00Z","v":3454193,"vw":10.947735},{"c":10.94,"h":11.065,"l":10.77,"n":18176,"o":10.96,"t":"2024-11-29T05:00:00Z","v":3313134,"vw":10.961812},{"c":11.36,"h":11.41,"l":10.995,"n":39379,"o":11.01,"t":"2024-12-02T05:00:00Z","v":5379268,"vw":11.275344},{"c":11,"h":11.44,"l":10.925,"n":33994,"o":11.38,"t":"2024-12-03T05:00:00Z","v":9874702,"vw":11.021258},{"c":11.2,"h":11.29,"l":10.93,"n":70947,"o":11.02,"t":"2024-12-04T05:00:00Z","v":9588550,"vw":11.132112},{"c":10.97,"h":11.24,"l":10.94,"n":31056,"o":11.24,"t":"2024-12-05T05:00:00Z","v":4131496,"vw":11.043338},{"c":11.04,"h":11.13,"l":10.94,"n":27583,"o":10.99,"t":"2024-12-06T05:00:00Z","v":4591160,"vw":11.024564},{"c":10.96,"h":11.095,"l":10.85,"n":31211,"o":10.97,"t":"2024-12-09T05:00:00Z","v":5711449,"vw":10.96444},{"c":10.47,"h":11.1,"l":10.4,"n":34020,"o":10.97,"t":"2024-12-10T05:00:00Z","v":4451223,"vw":10.625705},{"c":10.77,"h":10.8,"l":10.25,"n":36246,"o":10.47,"t":"2024-12-11T05:00:00Z","v":6105351,"vw":10.574964},{"c":10.61,"h":10.84,"l":10.49,"n":31621,"o":10.77,"t":"2024-12-12T05:00:00Z","v":4684139,"vw":10.684969},{"c":10.4,"h":10.49,"l":10.215,"n":32039,"o":10.44,"t":"2024-12-13T05:00:00Z","v":4670240,"vw":10.351873},{"c":10.89,"h":10.91,"l":10.26,"n":35193,"o":10.36,"t":"2024-12-16T05:00:00Z","v":6292228,"vw":10.762471},{"c":11.19,"h":11.24,"l":10.76,"n":44605,"o":10.89,"t":"2024-12-17T05:00:00Z","v":6945066,"vw":11.095707},{"c":10.58,"h":11.73,"l":10.56,"n":45913,"o":11.19,"t":"2024-12-18T05:00:00Z","v":7695068,"vw":11.095886},{"c":10.48,"h":10.854,"l":10.375,"n":38417,"o":10.76,"t":"2024-12-19T05:00:00Z","v":5736323,"vw":10.483467},{"c":10.79,"h":10.94,"l":10.32,"n":37391,"o":10.38,"t":"2024-12-20T05:00:00Z","v":14582706,"vw":10.778137},{"c":10.82,"h":10.84,"l":10.525,"n":26773,"o":10.8,"t":"2024-12-23T05:00:00Z","v":5402281,"vw":10.7736},{"c":10.79,"h":10.89,"l":10.69,"n":10674,"o":10.85,"t":"2024-12-24T05:00:00Z","v":1722380,"vw":10.761608},{"c":11.06,"h":11.18,"l":10.66,"n":32939,"o":10.71,"t":"2024-12-26T05:00:00Z","v":4997734,"vw":10.982949},{"c":10.66,"h":11.11,"l":10.63,"n":42220,"o":11.05,"t":"2024-12-27T05:00:00Z","v":10065022,"vw":10.736955},{"c":10.4,"h":10.4664,"l":10.22,"n":46630,"o":10.42,"t":"2024-12-30T05:00:00Z","v":7920083,"vw":10.348259},{"c":10.51,"h":10.705,"l":10.385,"n":53611,"o":10.49,"t":"2024-12-31T05:00:00Z","v":9983773,"vw":10.507252},{"c":10.46,"h":10.84,"l":10.395,"n":60252,"o":10.65,"t":"2025-01-02T05:00:00Z","v":9251202,"vw":10.528852},{"c":10.635,"h":10.67,"l":10.34,"n":34141,"o":10.58,"t":"2025-01-03T05:00:00Z","v":5503413,"vw":10.562557},{"c":10.48,"h":10.87,"l":10.285,"n":56701,"o":10.39,"t":"2025-01-06T05:00:00Z","v":12464550,"vw":10.552491},{"c":10.14,"h":10.58,"l":10.06,"n":48702,"o":10.44,"t":"2025-01-07T05:00:00Z","v":8457712,"vw":10.195232},{"c":9.61,"h":10.08,"l":9.51,"n":60173,"o":10,"t":"2025-01-08T05:00:00Z","v":13794592,"vw":9.667907},{"c":9.43,"h":9.53,"l":9.315,"n":28236,"o":9.4,"t":"2025-01-10T05:00:00Z","v":4595980,"vw":9.44213},{"c":9.79,"h":9.845,"l":9.325,"n":39170,"o":9.36,"t":"2025-01-13T05:00:00Z","v":20757493,"vw":9.498312},{"c":9.77,"h":9.96,"l":9.75,"n":28777,"o":9.96,"t":"2025-01-14T05:00:00Z","v":4434526,"vw":9.825754},{"c":9.91,"h":10.175,"l":9.89,"n":28772,"o":10.05,"t":"2025-01-15T05:00:00Z","v":4426446,"vw":10.004742},{"c":10.18,"h":10.225,"l":9.8774,"n":30208,"o":9.92,"t":"2025-01-16T05:00:00Z","v":4592834,"vw":10.127664},{"c":10.1,"h":10.39,"l":10.065,"n":30071,"o":10.35,"t":"2025-01-17T05:00:00Z","v":4653745,"vw":10.178348},{"c":9.98,"h":10.28,"l":9.94,"n":31970,"o":10.23,"t":"2025-01-21T05:00:00Z","v":6428090,"vw":10.015503},{"c":9.89,"h":10.03,"l":9.85,"n":30943,"o":10,"t":"2025-01-22T05:00:00Z","v":5697019,"vw":9.907139},{"c":9.95,"h":9.96,"l":9.695,"n":34410,"o":9.81,"t":"2025-01-23T05:00:00Z","v":6603653,"vw":9.875654},{"c":9.98,"h":10.365,"l":9.94,"n":31684,"o":9.96,"t":"2025-01-24T05:00:00Z","v":9834906,"vw":10.080215},{"c":10.11,"h":10.38,"l":9.77,"n":39911,"o":9.85,"t":"2025-01-27T05:00:00Z","v":6011993,"vw":10.15724},{"c":10.5,"h":10.73,"l":10.1,"n":54148,"o":10.26,"t":"2025-01-28T05:00:00Z","v":9525013,"vw":10.402041},{"c":10.31,"h":10.52,"l":10.18,"n":35393,"o":10.48,"t":"2025-01-29T05:00:00Z","v":5188058,"vw":10.275644},{"c":10.47,"h":10.57,"l":10.35,"n":31996,"o":10.35,"t":"2025-01-30T05:00:00Z","v":6041907,"vw":10.466757},{"c":10.29,"h":10.66,"l":10.2,"n":37388,"o":10.54,"t":"2025-01-31T05:00:00Z","v":6421292,"vw":10.416927},{"c":10.18,"h":10.28,"l":10,"n":30285,"o":10.08,"t":"2025-02-03T05:00:00Z","v":3622715,"vw":10.16774},{"c":10.435,"h":10.59,"l":10.1,"n":33647,"o":10.18,"t":"2025-02-04T05:00:00Z","v":5516861,"vw":10.395176},{"c":10.46,"h":10.47,"l":10.25,"n":23833,"o":10.33,"t":"2025-02-05T05:00:00Z","v":2868704,"vw":10.393373},{"c":10.29,"h":10.5289,"l":10.2,"n":30803,"o":10.44,"t":"2025-02-06T05:00:00Z","v":3218528,"vw":10.289458},{"c":10,"h":10.34,"l":9.99,"n":25062,"o":10.33,"t":"2025-02-07T05:00:00Z","v":3984948,"vw":10.09139},{"c":10.28,"h":10.36,"l":9.94,"n":27820,"o":10.06,"t":"2025-02-10T05:00:00Z","v":3682386,"vw":10.229164},{"c":10.22,"h":10.34,"l":10.06,"n":23186,"o":10.27,"t":"2025-02-11T05:00:00Z","v":3164631,"vw":10.198052},{"c":10.29,"h":10.32,"l":9.86,"n":24090,"o":10.08,"t":"2025-02-12T05:00:00Z","v":3549251,"vw":10.11113},{"c":10.17,"h":10.34,"l":10.05,"n":34160,"o":10.32,"t":"2025-02-13T05:00:00Z","v":5812574,"vw":10.164648},{"c":10.24,"h":10.27,"l":9.98,"n":21297,"o":10.25,"t":"2025-02-14T05:00:00Z","v":2508754,"vw":10.169431},{"c":10.51,"h":10.64,"l":10.27,"n":33130,"o":10.29,"t":"2025-02-18T05:00:00Z","v":5264440,"vw":10.506546},{"c":10.17,"h":10.48,"l":10.15,"n":30491,"o":10.45,"t":"2025-02-19T05:00:00Z","v":4806266,"vw":10.214555},{"c":9.9,"h":10.068,"l":9.74,"n":36373,"o":9.97,"t":"2025-02-20T05:00:00Z","v":4997475,"vw":9.85844},{"c":9.65,"h":9.97,"l":9.63,"n":33574,"o":9.95,"t":"2025-02-21T05:00:00Z","v":6484349,"vw":9.72484},{"c":9.64,"h":9.75,"l":9.44,"n":47620,"o":9.7,"t":"2025-02-24T05:00:00Z","v":6887405,"vw":9.607881},{"c":9.53,"h":9.77,"l":9.375,"n":50943,"o":9.5,"t":"2025-02-25T05:00:00Z","v":9251696,"vw":9.603906},{"c":11.73,"h":12.065,"l":10.92,"n":171645,"o":11.175,"t":"2025-02-26T05:00:00Z","v":37434984,"vw":11.532316},{"c":12.01,"h":12.63,"l":11.62,"n":112976,"o":11.73,"t":"2025-02-27T05:00:00Z","v":19858180,"vw":12.175076},{"c":11.66,"h":11.96,"l":11.535,"n":61586,"o":11.91,"t":"2025-02-28T05:00:00Z","v":11005698,"vw":11.664819},{"c":11.54,"h":12.01,"l":11.465,"n":55233,"o":11.87,"t":"2025-03-03T05:00:00Z","v":8113172,"vw":11.667165},{"c":11.77,"h":11.87,"l":11.1801,"n":42066,"o":11.37,"t":"2025-03-04T05:00:00Z","v":6113892,"vw":11.617518},{"c":11.9,"h":11.93,"l":11.44,"n":42356,"o":11.8,"t":"2025-03-05T05:00:00Z","v":6861558,"vw":11.782039},{"c":11.4,"h":11.865,"l":11.33,"n":42016,"o":11.7,"t":"2025-03-06T05:00:00Z","v":6272852,"vw":11.499197},{"c":11.51,"h":11.575,"l":11.13,"n":41954,"o":11.34,"t":"2025-03-07T05:00:00Z","v":6752323,"vw":11.390903},{"c":11.16,"h":11.52,"l":11.08,"n":48274,"o":11.41,"t":"2025-03-10T04:00:00Z","v":7554638,"vw":11.249032},{"c":11.02,"h":11.37,"l":10.97,"n":44512,"o":11.12,"t":"2025-03-11T04:00:00Z","v":6435297,"vw":11.097947},{"c":10.94,"h":11.34,"l":10.83,"n":36807,"o":11.25,"t":"2025-03-12T04:00:00Z","v":5269908,"vw":10.940397},{"c":10.5,"h":10.9,"l":10.46,"n":44315,"o":10.9,"t":"2025-03-13T04:00:00Z","v":6297111,"vw":10.556298},{"c":10.45,"h":10.7,"l":10.43,"n":45434,"o":10.63,"t":"2025-03-14T04:00:00Z","v":7997092,"vw":10.526606},{"c":10.58,"h":10.73,"l":10.33,"n":32678,"o":10.4,"t":"2025-03-17T04:00:00Z","v":4405223,"vw":10.578259},{"c":10.49,"h":10.61,"l":10.26,"n":34742,"o":10.54,"t":"2025-03-18T04:00:00Z","v":4656545,"vw":10.460938},{"c":10.83,"h":10.97,"l":10.49,"n":33240,"o":10.49,"t":"2025-03-19T04:00:00Z","v":5066728,"vw":10.795751},{"c":10.72,"h":10.88,"l":10.645,"n":33730,"o":10.76,"t":"2025-03-20T04:00:00Z","v":4785653,"vw":10.736871},{"c":10.89,"h":10.97,"l":10.61,"n":33129,"o":10.61,"t":"2025-03-21T04:00:00Z","v":14177239,"vw":10.859628},{"c":11.07,"h":11.26,"l":11,"n":27170,"o":11.07,"t":"2025-03-24T04:00:00Z","v":4107675,"vw":11.108291},{"c":11.12,"h":11.41,"l":11.105,"n":30456,"o":11.11,"t":"2025-03-25T04:00:00Z","v":5603443,"vw":11.217609},{"c":11.03,"h":11.285,"l":11.02,"n":29617,"o":11.14,"t":"2025-03-26T04:00:00Z","v":3500089,"vw":11.089519},{"c":10.81,"h":11.165,"l":10.75,"n":37551,"o":10.99,"t":"2025-03-27T04:00:00Z","v":5376302,"vw":10.86875},{"c":10.05,"h":10.9,"l":10,"n":38854,"o":10.8,"t":"2025-03-28T04:00:00Z","v":6310313,"vw":10.20734},{"c":10,"h":10.085,"l":9.81,"n":37781,"o":9.91,"t":"2025-03-31T04:00:00Z","v":7360835,"vw":9.981759},{"c":9.84,"h":10.05,"l":9.67,"n":37164,"o":9.9,"t":"2025-04-01T04:00:00Z","v":6283400,"vw":9.816907},{"c":9.81,"h":10.02,"l":9.66,"n":34181,"o":9.69,"t":"2025-04-02T04:00:00Z","v":5265306,"vw":9.864466},{"c":8.79,"h":9.53,"l":8.73,"n":54078,"o":9.33,"t":"2025-04-03T04:00:00Z","v":7106602,"vw":8.956231},{"c":7.53,"h":8.72,"l":7.5,"n":59669,"o":8.46,"t":"2025-04-04T04:00:00Z","v":11321537,"vw":7.778394},{"c":7.76,"h":8.17,"l":7.01,"n":59554,"o":7.21,"t":"2025-04-07T04:00:00Z","v":9635034,"vw":7.717805},{"c":7.41,"h":8.15,"l":7.24,"n":50030,"o":8.11,"t":"2025-04-08T04:00:00Z","v":8191471,"vw":7.537047},{"c":8.56,"h":8.835,"l":7.15,"n":88089,"o":7.25,"t":"2025-04-09T04:00:00Z","v":14421046,"vw":8.149088},{"c":7.84,"h":8.45,"l":7.59,"n":49309,"o":8.29,"t":"2025-04-10T04:00:00Z","v":7088551,"vw":7.844231},{"c":7.93,"h":8.025,"l":7.675,"n":39126,"o":7.73,"t":"2025-04-11T04:00:00Z","v":5897558,"vw":7.887187},{"c":8,"h":8.25,"l":7.895,"n":42769,"o":8.19,"t":"2025-04-14T04:00:00Z","v":6044986,"vw":8.032276},{"c":8.08,"h":8.425,"l":7.96,"n":40145,"o":8,"t":"2025-04-15T04:00:00Z","v":6116869,"vw":8.179104},{"c":7.99,"h":8.25,"l":7.81,"n":37465,"o":7.99,"t":"2025-04-16T04:00:00Z","v":4983033,"vw":8.012495},{"c":8.01,"h":8.07,"l":7.81,"n":27252,"o":7.99,"t":"2025-04-17T04:00:00Z","v":3882384,"vw":7.948692},{"c":7.67,"h":7.905,"l":7.52,"n":26358,"o":7.84,"t":"2025-04-21T04:00:00Z","v":3387872,"vw":7.630918},{"c":7.94,"h":7.96,"l":7.56,"n":33230,"o":7.78,"t":"2025-04-22T04:00:00Z","v":6502668,"vw":7.831986},{"c":8.23,"h":8.605,"l":8.12,"n":39948,"o":8.22,"t":"2025-04-23T04:00:00Z","v":7335851,"vw":8.295799},{"c":8.73,"h":8.75,"l":8.18,"n":36695,"o":8.31,"t":"2025-04-24T04:00:00Z","v":6047696,"vw":8.660566},{"c":8.79,"h":8.925,"l":8.66,"n":33082,"o":8.785,"t":"2025-04-25T04:00:00Z","v":5264643,"vw":8.767556},{"c":8.71,"h":8.865,"l":8.53,"n":34403,"o":8.79,"t":"2025-04-28T04:00:00Z","v":6428108,"vw":8.673203},{"c":8.7,"h":8.74,"l":8.56,"n":27290,"o":8.61,"t":"2025-04-29T04:00:00Z","v":4333167,"vw":8.6848},{"c":8.56,"h":8.585,"l":8.26,"n":24529,"o":8.42,"t":"2025-04-30T04:00:00Z","v":3769691,"vw":8.468109},{"c":8.63,"h":8.87,"l":8.59,"n":25081,"o":8.75,"t":"2025-05-01T04:00:00Z","v":3375331,"vw":8.690651},{"c":9,"h":9.035,"l":8.71,"n":31804,"o":8.72,"t":"2025-05-02T04:00:00Z","v":4881562,"vw":8.97265},{"c":9.1,"h":9.165,"l":8.84,"n":24983,"o":8.84,"t":"2025-05-05T04:00:00Z","v":5600915,"vw":9.078652},{"c":8.89,"h":9.065,"l":8.76,"n":29009,"o":8.99,"t":"2025-05-06T04:00:00Z","v":5314181,"vw":8.911019},{"c":9,"h":9.035,"l":8.81,"n":30198,"o":8.965,"t":"2025-05-07T04:00:00Z","v":4091134,"vw":8.925019},{"c":9.24,"h":9.39,"l":9.07,"n":35141,"o":9.135,"t":"2025-05-08T04:00:00Z","v":4759855,"vw":9.274037},{"c":9.35,"h":9.47,"l":9.17,"n":32945,"o":9.29,"t":"2025-05-09T04:00:00Z","v":5537466,"vw":9.33463},{"c":10.31,"h":10.38,"l":9.645,"n":76141,"o":9.98,"t":"2025-05-12T04:00:00Z","v":15693387,"vw":10.108121},{"c":10.03,"h":10.465,"l":9.29,"n":30593,"o":9.29,"t":"2025-05-13T04:00:00Z","v":4959593,"vw":10.032469},{"c":10.23,"h":10.335,"l":9.93,"n":49387,"o":10,"t":"2025-05-14T04:00:00Z","v":6684199,"vw":10.209434},{"c":10.06,"h":10.23,"l":9.93,"n":32038,"o":10.095,"t":"2025-05-15T04:00:00Z","v":5009529,"vw":10.051242},{"c":10.2,"h":10.22,"l":10.01,"n":35444,"o":10.05,"t":"2025-05-16T04:00:00Z","v":5016563,"vw":10.160574},{"c":9.9,"h":10.12,"l":9.88,"n":31850,"o":10,"t":"2025-05-19T04:00:00Z","v":4946865,"vw":10.000944},{"c":9.7,"h":10,"l":9.65,"n":37641,"o":9.89,"t":"2025-05-20T04:00:00Z","v":7868736,"vw":9.794801},{"c":9.52,"h":9.93,"l":9.495,"n":28559,"o":9.65,"t":"2025-05-21T04:00:00Z","v":4703896,"vw":9.666528},{"c":9.55,"h":9.62,"l":9.46,"n":24626,"o":9.5,"t":"2025-05-22T04:00:00Z","v":3621517,"vw":9.538576},{"c":9.48,"h":9.52,"l":9.35,"n":23060,"o":9.37,"t":"2025-05-23T04:00:00Z","v":2798382,"vw":9.453617},{"c":9.83,"h":9.9,"l":9.595,"n":29458,"o":9.82,"t":"2025-05-27T04:00:00Z","v":4249189,"vw":9.795144},{"c":9.52,"h":9.91,"l":9.5,"n":26361,"o":9.79,"t":"2025-05-28T04:00:00Z","v":4104316,"vw":9.641272},{"c":9.32,"h":9.63,"l":9.245,"n":43619,"o":9.63,"t":"2025-05-29T04:00:00Z","v":10616093,"vw":9.355884},{"c":9.55,"h":9.65,"l":9.17,"n":31596,"o":9.32,"t":"2025-05-30T04:00:00Z","v":5613932,"vw":9.470455},{"c":9.57,"h":9.75,"l":9.36,"n":32189,"o":9.53,"t":"2025-06-02T04:00:00Z","v":3824595,"vw":9.533527},{"c":9.99,"h":10.015,"l":9.44,"n":35731,"o":9.55,"t":"2025-06-03T04:00:00Z","v":4519079,"vw":9.900313},{"c":9.97,"h":10.155,"l":9.89,"n":29220,"o":10,"t":"2025-06-04T04:00:00Z","v":3326005,"vw":9.978582},{"c":9.97,"h":10.135,"l":9.884,"n":30436,"o":10.03,"t":"2025-06-05T04:00:00Z","v":3568026,"vw":10.014576},{"c":9.91,"h":10.13,"l":9.875,"n":26459,"o":10.1,"t":"2025-06-06T04:00:00Z","v":3482729,"vw":9.944808},{"c":10.15,"h":10.28,"l":9.87,"n":32264,"o":9.9,"t":"2025-06-09T04:00:00Z","v":5098503,"vw":10.160914},{"c":10.12,"h":10.37,"l":10.08,"n":30351,"o":10.21,"t":"2025-06-10T04:00:00Z","v":5162923,"vw":10.191928},{"c":10.24,"h":10.4,"l":10.18,"n":31084,"o":10.19,"t":"2025-06-11T04:00:00Z","v":3609347,"vw":10.270805},{"c":9.99,"h":10.25,"l":9.98,"n":22638,"o":10.18,"t":"2025-06-12T04:00:00Z","v":2793795,"vw":10.035856},{"c":9.66,"h":9.865,"l":9.52,"n":28361,"o":9.59,"t":"2025-06-13T04:00:00Z","v":3447877,"vw":9.709223},{"c":9.99,"h":10.02,"l":9.68,"n":28058,"o":9.7,"t":"2025-06-16T04:00:00Z","v":5586043,"vw":9.928406},{"c":9.77,"h":9.93,"l":9.75,"n":25647,"o":9.87,"t":"2025-06-17T04:00:00Z","v":3183646,"vw":9.822392},{"c":9.74,"h":9.865,"l":9.685,"n":28937,"o":9.81,"t":"2025-06-18T04:00:00Z","v":3918687,"vw":9.767374},{"c":9.8,"h":9.94,"l":9.74,"n":26060,"o":9.84,"t":"2025-06-20T04:00:00Z","v":7197351,"vw":9.804388},{"c":9.72,"h":9.86,"l":9.56,"n":24808,"o":9.75,"t":"2025-06-23T04:00:00Z","v":3640445,"vw":9.709163},{"c":10.04,"h":10.11,"l":9.79,"n":23284,"o":9.85,"t":"2025-06-24T04:00:00Z","v":3389293,"vw":10.02213},{"c":9.74,"h":10.12,"l":9.72,"n":26501,"o":10.1,"t":"2025-06-25T04:00:00Z","v":3728604,"vw":9.805016},{"c":9.92,"h":9.95,"l":9.68,"n":26237,"o":9.83,"t":"2025-06-26T04:00:00Z","v":6482013,"vw":9.875085},{"c":10.09,"h":10.155,"l":9.96,"n":22564,"o":10,"t":"2025-06-27T04:00:00Z","v":4302549,"vw":10.074162},{"c":10.12,"h":10.265,"l":10.03,"n":18259,"o":10.05,"t":"2025-06-30T04:00:00Z","v":2519511,"vw":10.135859},{"c":10.08,"h":10.25,"l":9.985,"n":33277,"o":10.11,"t":"2025-07-01T04:00:00Z","v":7360743,"vw":10.075227},{"c":10.04,"h":10.165,"l":9.87,"n":22582,"o":10.02,"t":"2025-07-02T04:00:00Z","v":3235461,"vw":10.040132},{"c":10.26,"h":10.38,"l":10.01,"n":15867,"o":10.01,"t":"2025-07-03T04:00:00Z","v":2559763,"vw":10.265127},{"c":10.04,"h":10.395,"l":10.02,"n":26547,"o":10.16,"t":"2025-07-07T04:00:00Z","v":4491171,"vw":10.166729},{"c":10.15,"h":10.265,"l":10.08,"n":22743,"o":10.1,"t":"2025-07-08T04:00:00Z","v":4093188,"vw":10.174805},{"c":10.43,"h":10.44,"l":10.12,"n":25019,"o":10.2,"t":"2025-07-09T04:00:00Z","v":3173088,"vw":10.330353},{"c":10.37,"h":10.605,"l":10.285,"n":21185,"o":10.42,"t":"2025-07-10T04:00:00Z","v":2807557,"vw":10.433198},{"c":10.2,"h":10.34,"l":10.12,"n":29720,"o":10.29,"t":"2025-07-11T04:00:00Z","v":3298966,"vw":10.217497},{"c":10.55,"h":10.705,"l":10.16,"n":35810,"o":10.16,"t":"2025-07-14T04:00:00Z","v":4739450,"vw":10.560989},{"c":10.16,"h":10.71,"l":10.145,"n":27220,"o":10.64,"t":"2025-07-15T04:00:00Z","v":3766360,"vw":10.34453},{"c":10.35,"h":10.43,"l":10.13,"n":25518,"o":10.26,"t":"2025-07-16T04:00:00Z","v":3376401,"vw":10.314845},{"c":10.45,"h":10.505,"l":10.28,"n":20457,"o":10.35,"t":"2025-07-17T04:00:00Z","v":2492146,"vw":10.413345},{"c":10.41,"h":10.56,"l":10.33,"n":19621,"o":10.52,"t":"2025-07-18T04:00:00Z","v":2222446,"vw":10.402982},{"c":10.54,"h":10.6,"l":10.39,"n":21348,"o":10.46,"t":"2025-07-21T04:00:00Z","v":2566145,"vw":10.505069},{"c":10.76,"h":10.87,"l":10.545,"n":26354,"o":10.58,"t":"2025-07-22T04:00:00Z","v":3322043,"vw":10.765671},{"c":11.04,"h":11.09,"l":10.73,"n":26000,"o":10.87,"t":"2025-07-23T04:00:00Z","v":3015263,"vw":11.003697},{"c":10.99,"h":11.11,"l":10.845,"n":22226,"o":11.03,"t":"2025-07-24T04:00:00Z","v":2474049,"vw":10.969105},{"c":11.22,"h":11.27,"l":10.9,"n":25545,"o":10.99,"t":"2025-07-25T04:00:00Z","v":2472960,"vw":11.18337},{"c":11.45,"h":11.475,"l":11.195,"n":23844,"o":11.34,"t":"2025-07-28T04:00:00Z","v":3854601,"vw":11.411955},{"c":11.14,"h":11.51,"l":11.015,"n":28190,"o":11.5,"t":"2025-07-29T04:00:00Z","v":3583466,"vw":11.194057},{"c":10.89,"h":11.21,"l":10.815,"n":30809,"o":11.21,"t":"2025-07-30T04:00:00Z","v":2885759,"vw":10.944356},{"c":10.83,"h":11.02,"l":10.67,"n":32683,"o":10.92,"t":"2025-07-31T04:00:00Z","v":3798455,"vw":10.816203},{"c":10.21,"h":10.771,"l":10.06,"n":44417,"o":10.62,"t":"2025-08-01T04:00:00Z","v":4627515,"vw":10.227031},{"c":10.65,"h":10.69,"l":10.27,"n":58740,"o":10.27,"t":"2025-08-04T04:00:00Z","v":9444066,"vw":10.560427},{"c":9.8,"h":10.885,"l":9.03,"n":105405,"o":10.86,"t":"2025-08-05T04:00:00Z","v":18707268,"vw":9.614957},{"c":10.19,"h":10.245,"l":9.78,"n":62115,"o":9.82,"t":"2025-08-06T04:00:00Z","v":8971147,"vw":10.068333},{"c":10.39,"h":10.785,"l":10.22,"n":65246,"o":10.3,"t":"2025-08-07T04:00:00Z","v":8743655,"vw":10.449664},{"c":9.82,"h":10.39,"l":9.7725,"n":39785,"o":10.36,"t":"2025-08-08T04:00:00Z","v":5464464,"vw":9.999033},{"c":9.54,"h":10.12,"l":9.5,"n":49700,"o":9.81,"t":"2025-08-11T04:00:00Z","v":6721666,"vw":9.71563},{"c":9.6,"h":9.77,"l":9.41,"n":43373,"o":9.55,"t":"2025-08-12T04:00:00Z","v":4955386,"vw":9.638517},{"c":10.09,"h":10.27,"l":9.53,"n":48585,"o":9.64,"t":"2025-08-13T04:00:00Z","v":5318057,"vw":10.042141},{"c":10.07,"h":10.135,"l":9.875,"n":31257,"o":9.98,"t":"2025-08-14T04:00:00Z","v":3492399,"vw":10.030213},{"c":10.43,"h":10.62,"l":10.075,"n":41843,"o":10.075,"t":"2025-08-15T04:00:00Z","v":4757466,"vw":10.463277},{"c":10.55,"h":10.585,"l":10.27,"n":40498,"o":10.41,"t":"2025-08-18T04:00:00Z","v":4958380,"vw":10.491359},{"c":10.31,"h":10.64,"l":10.26,"n":33460,"o":10.57,"t":"2025-08-19T04:00:00Z","v":3739363,"vw":10.359913},{"c":10.1,"h":10.28,"l":9.98,"n":29978,"o":10.21,"t":"2025-08-20T04:00:00Z","v":3604171,"vw":10.085153},{"c":10.1,"h":10.15,"l":9.85,"n":26323,"o":10,"t":"2025-08-21T04:00:00Z","v":3890740,"vw":10.039485},{"c":10.75,"h":10.78,"l":10.08,"n":28441,"o":10.1,"t":"2025-08-22T04:00:00Z","v":3426500,"vw":10.598303},{"c":10.46,"h":10.8,"l":10.44,"n":29233,"o":10.72,"t":"2025-08-25T04:00:00Z","v":3263544,"vw":10.545941},{"c":10.23,"h":10.5464,"l":10.225,"n":31534,"o":10.52,"t":"2025-08-26T04:00:00Z","v":4048244,"vw":10.318125},{"c":10.75,"h":10.77,"l":10.275,"n":23973,"o":10.3,"t":"2025-08-27T04:00:00Z","v":2864351,"vw":10.660547},{"c":10.895,"h":11.005,"l":10.75,"n":25035,"o":10.8,"t":"2025-08-28T04:00:00Z","v":2671464,"vw":10.872348},{"c":10.9,"h":10.93,"l":10.75,"n":27581,"o":10.87,"t":"2025-08-29T04:00:00Z","v":3652330,"vw":10.861201},{"c":10.29,"h":10.66,"l":10.13,"n":32024,"o":10.55,"t":"2025-09-02T04:00:00Z","v":3413201,"vw":10.308139},{"c":10.38,"h":10.4,"l":10.14,"n":22059,"o":10.26,"t":"2025-09-03T04:00:00Z","v":2737512,"vw":10.31452},{"c":10.12,"h":10.26,"l":10.031,"n":26216,"o":10.26,"t":"2025-09-04T04:00:00Z","v":2945010,"vw":10.14347},{"c":10.22,"h":10.5628,"l":10.095,"n":27438,"o":10.23,"t":"2025-09-05T04:00:00Z","v":2264592,"vw":10.255897},{"c":10.65,"h":10.66,"l":10.35,"n":37846,"o":10.35,"t":"2025-09-08T04:00:00Z","v":4247618,"vw":10.569974},{"c":10.55,"h":10.755,"l":10.45,"n":28935,"o":10.64,"t":"2025-09-09T04:00:00Z","v":3943446,"vw":10.576366},{"c":11.4,"h":11.6,"l":10.53,"n":66759,"o":10.59,"t":"2025-09-10T04:00:00Z","v":13413133,"vw":11.31853},{"c":11.75,"h":11.79,"l":11.22,"n":39269,"o":11.43,"t":"2025-09-11T04:00:00Z","v":5499287,"vw":11.582605},{"c":11.66,"h":11.87,"l":11.34,"n":34883,"o":11.85,"t":"2025-09-12T04:00:00Z","v":4508316,"vw":11.594342},{"c":12.2,"h":12.51,"l":11.74,"n":49405,"o":11.77,"t":"2025-09-15T04:00:00Z","v":7180377,"vw":12.254828},{"c":11.84,"h":12.19,"l":11.61,"n":32724,"o":12.19,"t":"2025-09-16T04:00:00Z","v":3434615,"vw":11.808578},{"c":12.01,"h":12.39,"l":11.78,"n":30787,"o":11.9,"t":"2025-09-17T04:00:00Z","v":3320073,"vw":12.06217},{"c":12.14,"h":12.225,"l":12,"n":28543,"o":12.01,"t":"2025-09-18T04:00:00Z","v":4618704,"vw":12.125351},{"c":11.83,"h":12.25,"l":11.8,"n":26909,"o":12.14,"t":"2025-09-19T04:00:00Z","v":10717520,"vw":11.864568},{"c":11.97,"h":12,"l":11.69,"n":22229,"o":11.84,"t":"2025-09-22T04:00:00Z","v":2698907,"vw":11.915756},{"c":11.91,"h":12.19,"l":11.815,"n":26009,"o":12,"t":"2025-09-23T04:00:00Z","v":3419845,"vw":11.940856},{"c":11.51,"h":12.105,"l":11.355,"n":28026,"o":12.04,"t":"2025-09-24T04:00:00Z","v":3017025,"vw":11.579495},{"c":11.35,"h":11.5,"l":11.14,"n":24619,"o":11.28,"t":"2025-09-25T04:00:00Z","v":2376057,"vw":11.36913},{"c":11.56,"h":11.58,"l":11.18,"n":25356,"o":11.38,"t":"2025-09-26T04:00:00Z","v":2707348,"vw":11.495078},{"c":11.61,"h":11.74,"l":11.42,"n":27609,"o":11.68,"t":"2025-09-29T04:00:00Z","v":3138741,"vw":11.594599},{"c":10.91,"h":11.65,"l":10.8,"n":42812,"o":11.58,"t":"2025-09-30T04:00:00Z","v":5728909,"vw":10.970991},{"c":10.27,"h":10.86,"l":10.26,"n":51874,"o":10.65,"t":"2025-10-01T04:00:00Z","v":5997772,"vw":10.520009},{"c":10.45,"h":10.48,"l":10.23,"n":40034,"o":10.27,"t":"2025-10-02T04:00:00Z","v":4358154,"vw":10.407559},{"c":10.425,"h":10.71,"l":10.405,"n":30894,"o":10.47,"t":"2025-10-03T04:00:00Z","v":3741989,"vw":10.498203},{"c":10.67,"h":10.7,"l":10.22,"n":35839,"o":10.53,"t":"2025-10-06T04:00:00Z","v":4233236,"vw":10.55394},{"c":10.5,"h":10.7908,"l":10.285,"n":32049,"o":10.725,"t":"2025-10-07T04:00:00Z","v":3777169,"vw":10.470491},{"c":10.41,"h":10.61,"l":10.38,"n":24216,"o":10.58,"t":"2025-10-08T04:00:00Z","v":2569133,"vw":10.474123},{"c":10.44,"h":10.49,"l":10.27,"n":22401,"o":10.42,"t":"2025-10-09T04:00:00Z","v":2302719,"vw":10.419373},{"c":9.97,"h":10.47,"l":9.96,"n":33306,"o":10.43,"t":"2025-10-10T04:00:00Z","v":4285422,"vw":10.077528},{"c":10.28,"h":10.31,"l":9.99,"n":21857,"o":10.13,"t":"2025-10-13T04:00:00Z","v":3112435,"vw":10.204241},{"c":10.26,"h":10.319,"l":10.015,"n":20700,"o":10.06,"t":"2025-10-14T04:00:00Z","v":2410199,"vw":10.238458},{"c":10.26,"h":10.46,"l":10.14,"n":19972,"o":10.44,"t":"2025-10-15T04:00:00Z","v":2447707,"vw":10.25756},{"c":10.165,"h":10.51,"l":10.0801,"n":27683,"o":10.27,"t":"2025-10-16T04:00:00Z","v":5597710,"vw":10.193994},{"c":10.08,"h":10.195,"l":10.01,"n":23818,"o":10.1,"t":"2025-10-17T04:00:00Z","v":3034588,"vw":10.105478},{"c":10.47,"h":10.49,"l":10.19,"n":20775,"o":10.2,"t":"2025-10-20T04:00:00Z","v":2172826,"vw":10.432699},{"c":10.855,"h":10.96,"l":10.425,"n":23863,"o":10.47,"t":"2025-10-21T04:00:00Z","v":2906205,"vw":10.832245},{"c":10.94,"h":11.02,"l":10.71,"n":32988,"o":10.835,"t":"2025-10-22T04:00:00Z","v":3821730,"vw":10.899702},{"c":11.05,"h":11.08,"l":10.86,"n":25213,"o":10.94,"t":"2025-10-23T04:00:00Z","v":3309714,"vw":11.011363},{"c":11.135,"h":11.3799,"l":11.13,"n":20268,"o":11.25,"t":"2025-10-24T04:00:00Z","v":2697769,"vw":11.232133},{"c":11.42,"h":11.6,"l":11.21,"n":36903,"o":11.26,"t":"2025-10-27T04:00:00Z","v":4173244,"vw":11.44521},{"c":11.26,"h":11.6,"l":11.245,"n":23982,"o":11.46,"t":"2025-10-28T04:00:00Z","v":2749761,"vw":11.329408},{"c":10.92,"h":11.425,"l":10.89,"n":32015,"o":11.24,"t":"2025-10-29T04:00:00Z","v":4027543,"vw":11.129026},{"c":10.9,"h":11.05,"l":10.745,"n":26467,"o":10.81,"t":"2025-10-30T04:00:00Z","v":3537797,"vw":10.917106},{"c":11.22,"h":11.275,"l":10.945,"n":36905,"o":10.95,"t":"2025-10-31T04:00:00Z","v":5152205,"vw":11.157248},{"c":11.8,"h":11.84,"l":11.03,"n":95632,"o":11.19,"t":"2025-11-03T05:00:00Z","v":12517609,"vw":11.601699},{"c":11.69,"h":12.31,"l":11.43,"n":72693,"o":11.91,"t":"2025-11-04T05:00:00Z","v":9882162,"vw":11.785831},{"c":11.22,"h":11.98,"l":11.135,"n":49715,"o":11.83,"t":"2025-11-05T05:00:00Z","v":7895291,"vw":11.421481},{"c":10.7,"h":11.226,"l":10.475,"n":45983,"o":11.21,"t":"2025-11-06T05:00:00Z","v":7662272,"vw":10.642281},{"c":10.575,"h":10.731,"l":10.435,"n":31639,"o":10.58,"t":"2025-11-07T05:00:00Z","v":3761401,"vw":10.568212},{"c":10.57,"h":10.78,"l":10.51,"n":28869,"o":10.74,"t":"2025-11-10T05:00:00Z","v":3788965,"vw":10.655801},{"c":10.57,"h":10.785,"l":10.53,"n":25224,"o":10.61,"t":"2025-11-11T05:00:00Z","v":2492751,"vw":10.625839},{"c":10.44,"h":10.75,"l":10.36,"n":25949,"o":10.63,"t":"2025-11-12T05:00:00Z","v":2668231,"vw":10.452047},{"c":10.22,"h":10.47,"l":10.2,"n":22371,"o":10.34,"t":"2025-11-13T05:00:00Z","v":2498807,"vw":10.292722},{"c":10.2,"h":10.35,"l":10,"n":34297,"o":10.05,"t":"2025-11-14T05:00:00Z","v":3701186,"vw":10.240274},{"c":9.62,"h":10.305,"l":9.53,"n":36504,"o":10.22,"t":"2025-11-17T05:00:00Z","v":4037113,"vw":9.7744},{"c":9.39,"h":9.6,"l":9.325,"n":33753,"o":9.52,"t":"2025-11-18T05:00:00Z","v":3259773,"vw":9.430588},{"c":9.3,"h":9.405,"l":9.155,"n":33019,"o":9.4,"t":"2025-11-19T05:00:00Z","v":3721088,"vw":9.29014},{"c":9.07,"h":9.5,"l":9.04,"n":39525,"o":9.5,"t":"2025-11-20T05:00:00Z","v":4663004,"vw":9.182384},{"c":9.47,"h":9.615,"l":8.935,"n":46143,"o":9.11,"t":"2025-11-21T05:00:00Z","v":5827294,"vw":9.407416},{"c":9.49,"h":9.59,"l":9.35,"n":24646,"o":9.48,"t":"2025-11-24T05:00:00Z","v":2978458,"vw":9.491008},{"c":9.62,"h":9.87,"l":9.36,"n":37958,"o":9.51,"t":"2025-11-25T05:00:00Z","v":4099879,"vw":9.689741},{"c":9.67,"h":9.87,"l":9.53,"n":40052,"o":9.62,"t":"2025-11-26T05:00:00Z","v":5662534,"vw":9.685903},{"c":9.92,"h":10.02,"l":9.63,"n":31388,"o":9.79,"t":"2025-11-28T05:00:00Z","v":5004231,"vw":9.935332},{"c":10.12,"h":10.22,"l":9.73,"n":41153,"o":9.8,"t":"2025-12-01T05:00:00Z","v":5706368,"vw":10.086042},{"c":10.11,"h":10.28,"l":10.09,"n":34977,"o":10.16,"t":"2025-12-02T05:00:00Z","v":4879442,"vw":10.157268},{"c":10.07,"h":10.285,"l":9.95,"n":32670,"o":10.07,"t":"2025-12-03T05:00:00Z","v":4390687,"vw":10.113846},{"c":9.91,"h":10.105,"l":9.82,"n":40187,"o":10.07,"t":"2025-12-04T05:00:00Z","v":6793586,"vw":9.948818},{"c":9.94,"h":10.095,"l":9.69,"n":45222,"o":9.9,"t":"2025-12-05T05:00:00Z","v":9085606,"vw":9.961375},{"c":9.95,"h":10.125,"l":9.895,"n":38719,"o":9.94,"t":"2025-12-08T05:00:00Z","v":4959704,"vw":10.000525},{"c":10,"h":10.255,"l":9.895,"n":33515,"o":9.91,"t":"2025-12-09T05:00:00Z","v":4131996,"vw":10.064603},{"c":10.13,"h":10.22,"l":9.9,"n":34031,"o":9.97,"t":"2025-12-10T05:00:00Z","v":6018837,"vw":10.10783},{"c":9.96,"h":10.09,"l":9.76,"n":33953,"o":10.02,"t":"2025-12-11T05:00:00Z","v":5902086,"vw":9.936853},{"c":9.96,"h":10.02,"l":9.68,"n":34632,"o":9.97,"t":"2025-12-12T05:00:00Z","v":4427223,"vw":9.90265},{"c":9.79,"h":10.235,"l":9.75,"n":37091,"o":10.11,"t":"2025-12-15T05:00:00Z","v":4853336,"vw":9.834635},{"c":9.95,"h":10.005,"l":9.745,"n":32288,"o":9.76,"t":"2025-12-16T05:00:00Z","v":5312140,"vw":9.923292},{"c":10.07,"h":10.58,"l":10.0075,"n":52618,"o":10.01,"t":"2025-12-17T05:00:00Z","v":7193585,"vw":10.259699},{"c":10.17,"h":10.21,"l":9.92,"n":29361,"o":10.09,"t":"2025-12-18T05:00:00Z","v":4011442,"vw":10.093267},{"c":10.27,"h":10.29,"l":10.06,"n":32465,"o":10.17,"t":"2025-12-19T05:00:00Z","v":14351480,"vw":10.240199},{"c":10.21,"h":10.49,"l":10.175,"n":29414,"o":10.3,"t":"2025-12-22T05:00:00Z","v":4193296,"vw":10.285576},{"c":10.07,"h":10.24,"l":9.99,"n":23737,"o":10.2,"t":"2025-12-23T05:00:00Z","v":3631147,"vw":10.053654},{"c":10.12,"h":10.14,"l":10.025,"n":12227,"o":10.04,"t":"2025-12-24T05:00:00Z","v":1938510,"vw":10.082618},{"c":10.12,"h":10.175,"l":10.06,"n":17056,"o":10.07,"t":"2025-12-26T05:00:00Z","v":1941229,"vw":10.125633},{"c":9.95,"h":10.16,"l":9.94,"n":24585,"o":10.06,"t":"2025-12-29T05:00:00Z","v":2905167,"vw":9.987295},{"c":10.03,"h":10.055,"l":9.93,"n":22086,"o":9.95,"t":"2025-12-30T05:00:00Z","v":3499380,"vw":10.01571},{"c":10.17,"h":10.215,"l":9.985,"n":24137,"o":10.055,"t":"2025-12-31T05:00:00Z","v":4241329,"vw":10.123812},{"c":9.61,"h":10.28,"l":9.56,"n":41102,"o":10.24,"t":"2026-01-02T05:00:00Z","v":5829897,"vw":9.717583},{"c":10.24,"h":10.36,"l":9.6,"n":42802,"o":9.63,"t":"2026-01-05T05:00:00Z","v":5467880,"vw":10.175226},{"c":10.49,"h":10.53,"l":10.09,"n":31019,"o":10.14,"t":"2026-01-06T05:00:00Z","v":4651775,"vw":10.385062},{"c":10.48,"h":10.6,"l":10.35,"n":28959,"o":10.49,"t":"2026-01-07T05:00:00Z","v":3527413,"vw":10.479728},{"c":10.58,"h":10.69,"l":10.25,"n":24315,"o":10.37,"t":"2026-01-08T05:00:00Z","v":3500859,"vw":10.564908},{"c":10.4,"h":10.76,"l":10.355,"n":33217,"o":10.6,"t":"2026-01-09T05:00:00Z","v":3754558,"vw":10.441386},{"c":10.47,"h":10.58,"l":10.145,"n":26680,"o":10.29,"t":"2026-01-12T05:00:00Z","v":3168162,"vw":10.462553},{"c":10.06,"h":10.54,"l":10.05,"n":31418,"o":10.48,"t":"2026-01-13T05:00:00Z","v":4020183,"vw":10.128164},{"c":10.08,"h":10.245,"l":9.965,"n":34027,"o":10.035,"t":"2026-01-14T05:00:00Z","v":3684335,"vw":10.077709},{"c":10,"h":10.14,"l":9.99,"n":24160,"o":10.11,"t":"2026-01-15T05:00:00Z","v":2779269,"vw":10.041913},{"c":9.035,"h":10.045,"l":9,"n":49830,"o":10.03,"t":"2026-01-16T05:00:00Z","v":8127387,"vw":9.28115},{"c":8.785,"h":9.18,"l":8.78,"n":34592,"o":8.93,"t":"2026-01-20T05:00:00Z","v":4783170,"vw":8.934504},{"c":8.76,"h":8.91,"l":8.705,"n":30038,"o":8.81,"t":"2026-01-21T05:00:00Z","v":3834229,"vw":8.778714},{"c":9.12,"h":9.18,"l":8.88,"n":34620,"o":8.88,"t":"2026-01-22T05:00:00Z","v":3875203,"vw":9.089896},{"c":8.82,"h":9.19,"l":8.805,"n":46542,"o":9.1,"t":"2026-01-23T05:00:00Z","v":6714958,"vw":8.955113},{"c":8.91,"h":9.075,"l":8.83,"n":42234,"o":8.83,"t":"2026-01-26T05:00:00Z","v":6531373,"vw":8.954617},{"c":8.72,"h":9.025,"l":8.685,"n":33759,"o":8.93,"t":"2026-01-27T05:00:00Z","v":4502971,"vw":8.753594},{"c":8.715,"h":8.9,"l":8.64,"n":43497,"o":8.77,"t":"2026-01-28T05:00:00Z","v":6224755,"vw":8.728281},{"c":8.19,"h":8.63,"l":7.9515,"n":51525,"o":8.62,"t":"2026-01-29T05:00:00Z","v":7733517,"vw":8.163099},{"c":8.05,"h":8.28,"l":7.945,"n":49799,"o":8.12,"t":"2026-01-30T05:00:00Z","v":8975320,"vw":8.03208},{"c":7.81,"h":8.155,"l":7.78,"n":46855,"o":8.01,"t":"2026-02-02T05:00:00Z","v":9005725,"vw":7.905104},{"c":6.92,"h":7.81,"l":6.845,"n":60711,"o":7.65,"t":"2026-02-03T05:00:00Z","v":11030758,"vw":7.026645},{"c":6.87,"h":7.18,"l":6.67,"n":70926,"o":6.83,"t":"2026-02-04T05:00:00Z","v":11355020,"vw":6.89499},{"c":6.78,"h":7.11,"l":6.7,"n":52954,"o":6.75,"t":"2026-02-05T05:00:00Z","v":7805252,"vw":6.802111},{"c":7.31,"h":7.35,"l":6.63,"n":67361,"o":6.81,"t":"2026-02-06T05:00:00Z","v":11669039,"vw":7.115338},{"c":7.32,"h":7.68,"l":7.01,"n":88471,"o":7.14,"t":"2026-02-09T05:00:00Z","v":17482304,"vw":7.454714},{"c":6.63,"h":6.96,"l":5.84,"n":137096,"o":6.045,"t":"2026-02-10T05:00:00Z","v":37311924,"vw":6.507489},{"c":6.56,"h":7,"l":6.355,"n":94675,"o":6.66,"t":"2026-02-11T05:00:00Z","v":25475648,"vw":6.581678},{"c":6.3,"h":6.6,"l":6.2,"n":65350,"o":6.57,"t":"2026-02-12T05:00:00Z","v":11135167,"vw":6.344461},{"c":6.36,"h":6.59,"l":6.285,"n":73067,"o":6.36,"t":"2026-02-13T05:00:00Z","v":18536463,"vw":6.399192},{"c":6.49,"h":6.5,"l":6.245,"n":61579,"o":6.36,"t":"2026-02-17T05:00:00Z","v":14937386,"vw":6.380985},{"c":6.6,"h":6.78,"l":6.4,"n":51505,"o":6.54,"t":"2026-02-18T05:00:00Z","v":10382897,"vw":6.63777},{"c":6.43,"h":6.56,"l":6.34,"n":45856,"o":6.48,"t":"2026-02-19T05:00:00Z","v":9435926,"vw":6.450445},{"c":6.45,"h":6.755,"l":6.38,"n":41540,"o":6.38,"t":"2026-02-20T05:00:00Z","v":8693114,"vw":6.500219},{"c":6.03,"h":6.35,"l":5.97,"n":52791,"o":6.33,"t":"2026-02-23T05:00:00Z","v":11530346,"vw":6.092876},{"c":5.99,"h":6.05,"l":5.77,"n":64900,"o":6.04,"t":"2026-02-24T05:00:00Z","v":17184125,"vw":5.94353},{"c":6.13,"h":6.16,"l":5.88,"n":35369,"o":5.99,"t":"2026-02-25T05:00:00Z","v":6983144,"vw":6.093165},{"c":6.4,"h":6.445,"l":6.12,"n":40378,"o":6.17,"t":"2026-02-26T05:00:00Z","v":9409195,"vw":6.312581},{"c":6.21,"h":6.24,"l":5.995,"n":39193,"o":6.23,"t":"2026-02-27T05:00:00Z","v":11187585,"vw":6.140974},{"c":6.18,"h":6.195,"l":5.91,"n":40139,"o":6.03,"t":"2026-03-02T05:00:00Z","v":8246869,"vw":6.130891},{"c":6.23,"h":6.285,"l":5.93,"n":37662,"o":6.07,"t":"2026-03-03T05:00:00Z","v":6630897,"vw":6.159044},{"c":6.24,"h":6.29,"l":6.09,"n":34464,"o":6.23,"t":"2026-03-04T05:00:00Z","v":5433078,"vw":6.223053},{"c":6.59,"h":6.62,"l":6.24,"n":45184,"o":6.26,"t":"2026-03-05T05:00:00Z","v":6292312,"vw":6.512432},{"c":6.56,"h":6.6399,"l":6.37,"n":31303,"o":6.45,"t":"2026-03-06T05:00:00Z","v":5662094,"vw":6.526162},{"c":6.5,"h":6.575,"l":6.225,"n":39746,"o":6.46,"t":"2026-03-09T04:00:00Z","v":6563856,"vw":6.441653},{"c":6.31,"h":6.55,"l":6.23,"n":34786,"o":6.51,"t":"2026-03-10T04:00:00Z","v":5929085,"vw":6.323609},{"c":6.29,"h":6.55,"l":6.205,"n":35691,"o":6.4,"t":"2026-03-11T04:00:00Z","v":6838293,"vw":6.31362},{"c":6,"h":6.36,"l":5.98,"n":42406,"o":6.23,"t":"2026-03-12T04:00:00Z","v":7495097,"vw":6.081822},{"c":5.83,"h":6.075,"l":5.74,"n":51580,"o":6.01,"t":"2026-03-13T04:00:00Z","v":9377826,"vw":5.825556},{"c":5.78,"h":5.95,"l":5.78,"n":39845,"o":5.9,"t":"2026-03-16T04:00:00Z","v":6823271,"vw":5.814978},{"c":5.86,"h":6.06,"l":5.79,"n":31912,"o":5.8,"t":"2026-03-17T04:00:00Z","v":6197184,"vw":5.882915},{"c":5.89,"h":5.99,"l":5.74,"n":26456,"o":5.77,"t":"2026-03-18T04:00:00Z","v":4515125,"vw":5.885985},{"c":5.95,"h":6.13,"l":5.84,"n":31931,"o":5.91,"t":"2026-03-19T04:00:00Z","v":4554796,"vw":5.95253},{"c":5.91,"h":5.97,"l":5.715,"n":46515,"o":5.88,"t":"2026-03-20T04:00:00Z","v":56032852,"vw":5.879682},{"c":6.18,"h":6.28,"l":5.92,"n":52833,"o":5.92,"t":"2026-03-23T04:00:00Z","v":12098976,"vw":6.161846},{"c":5.75,"h":6.095,"l":5.715,"n":41211,"o":6.06,"t":"2026-03-24T04:00:00Z","v":7672662,"vw":5.844018},{"c":5.81,"h":5.98,"l":5.565,"n":37472,"o":5.89,"t":"2026-03-25T04:00:00Z","v":7847374,"vw":5.76207},{"c":5.93,"h":6.035,"l":5.73,"n":32882,"o":5.73,"t":"2026-03-26T04:00:00Z","v":6578749,"vw":5.895987},{"c":5.72,"h":5.86,"l":5.63,"n":31176,"o":5.82,"t":"2026-03-27T04:00:00Z","v":5968901,"vw":5.738833},{"c":5.97,"h":6.235,"l":5.76,"n":55371,"o":5.77,"t":"2026-03-30T04:00:00Z","v":12636137,"vw":6.019209},{"c":5.98,"h":6.2,"l":5.925,"n":38509,"o":6.02,"t":"2026-03-31T04:00:00Z","v":9181703,"vw":6.029847},{"c":5.85,"h":6.04,"l":5.79,"n":41921,"o":6.01,"t":"2026-04-01T04:00:00Z","v":9605956,"vw":5.908518},{"c":5.81,"h":6.165,"l":5.73,"n":46241,"o":5.85,"t":"2026-04-02T04:00:00Z","v":11560410,"vw":5.860821},{"c":5.94,"h":6.07,"l":5.82,"n":38560,"o":5.82,"t":"2026-04-06T04:00:00Z","v":12121738,"vw":5.952142},{"c":5.8,"h":6.05,"l":5.77,"n":30300,"o":5.92,"t":"2026-04-07T04:00:00Z","v":6785533,"vw":5.877973},{"c":5.63,"h":6.13,"l":5.595,"n":39964,"o":6.05,"t":"2026-04-08T04:00:00Z","v":10572308,"vw":5.777864},{"c":5.4,"h":5.66,"l":5.215,"n":50262,"o":5.56,"t":"2026-04-09T04:00:00Z","v":14444915,"vw":5.356471},{"c":5.23,"h":5.49,"l":5.15,"n":63888,"o":5.37,"t":"2026-04-10T04:00:00Z","v":18799696,"vw":5.225846},{"c":5.52,"h":5.52,"l":5.17,"n":49950,"o":5.22,"t":"2026-04-13T04:00:00Z","v":22082246,"vw":5.383032},{"c":5.79,"h":5.895,"l":5.545,"n":42708,"o":5.59,"t":"2026-04-14T04:00:00Z","v":11957874,"vw":5.783468},{"c":6.15,"h":6.3,"l":5.88,"n":48840,"o":5.925,"t":"2026-04-15T04:00:00Z","v":13834620,"vw":6.188381},{"c":6.17,"h":6.47,"l":6.08,"n":40669,"o":6.27,"t":"2026-04-16T04:00:00Z","v":8799294,"vw":6.181901},{"c":6.21,"h":6.4,"l":6.2,"n":35855,"o":6.28,"t":"2026-04-17T04:00:00Z","v":9273290,"vw":6.277995},{"c":6.24,"h":6.3098,"l":6.025,"n":29863,"o":6.14,"t":"2026-04-20T04:00:00Z","v":5411486,"vw":6.176669},{"c":6.21,"h":6.42,"l":6.13,"n":25213,"o":6.25,"t":"2026-04-21T04:00:00Z","v":4304926,"vw":6.229483},{"c":6.36,"h":6.37,"l":6.195,"n":24460,"o":6.29,"t":"2026-04-22T04:00:00Z","v":4898508,"vw":6.312908},{"c":5.87,"h":6.25,"l":5.72,"n":35407,"o":6.17,"t":"2026-04-23T04:00:00Z","v":7186041,"vw":5.866707},{"c":6.13,"h":6.13,"l":5.73,"n":27029,"o":5.9,"t":"2026-04-24T04:00:00Z","v":7288642,"vw":5.977957},{"c":6.06,"h":6.285,"l":6.04,"n":32398,"o":6.1,"t":"2026-04-27T04:00:00Z","v":6132719,"vw":6.112155},{"c":6.18,"h":6.355,"l":6.08,"n":35748,"o":6.09,"t":"2026-04-28T04:00:00Z","v":7794601,"vw":6.231463},{"c":6.13,"h":6.235,"l":6.025,"n":26956,"o":6.1,"t":"2026-04-29T04:00:00Z","v":5277006,"vw":6.132948},{"c":6.25,"h":6.27,"l":6.03,"n":25827,"o":6.1,"t":"2026-04-30T04:00:00Z","v":5811138,"vw":6.192121},{"c":6.65,"h":6.715,"l":6.35,"n":43586,"o":6.498,"t":"2026-05-01T04:00:00Z","v":8659514,"vw":6.592726},{"c":6.52,"h":6.7507,"l":6.485,"n":39578,"o":6.64,"t":"2026-05-04T04:00:00Z","v":6208769,"vw":6.552478},{"c":6.56,"h":6.6,"l":6.405,"n":29853,"o":6.54,"t":"2026-05-05T04:00:00Z","v":4426068,"vw":6.510717},{"c":6.5,"h":6.55,"l":6.35,"n":35538,"o":6.46,"t":"2026-05-06T04:00:00Z","v":7266947,"vw":6.462793},{"c":6.63,"h":6.8675,"l":6.565,"n":36728,"o":6.68,"t":"2026-05-07T04:00:00Z","v":7560427,"vw":6.722703},{"c":6.38,"h":6.59,"l":6.2,"n":53272,"o":6.54,"t":"2026-05-08T04:00:00Z","v":19864171,"vw":6.338237},{"c":6.04,"h":6.66,"l":5.985,"n":74589,"o":6.35,"t":"2026-05-11T04:00:00Z","v":23425326,"vw":6.165348},{"c":4.06,"h":4.4,"l":3.8701,"n":115219,"o":4,"t":"2026-05-12T04:00:00Z","v":42419154,"vw":4.076893},{"c":3.96,"h":4.115,"l":3.85,"n":58189,"o":3.985,"t":"2026-05-13T04:00:00Z","v":20553608,"vw":3.963442},{"c":3.9,"h":4.025,"l":3.76,"n":45950,"o":3.99,"t":"2026-05-14T04:00:00Z","v":16903541,"vw":3.902257},{"c":3.86,"h":3.985,"l":3.76,"n":38796,"o":3.9,"t":"2026-05-15T04:00:00Z","v":11959008,"vw":3.88394},{"c":3.92,"h":4.05,"l":3.85,"n":31535,"o":3.86,"t":"2026-05-18T04:00:00Z","v":8402067,"vw":3.955969},{"c":3.81,"h":3.99,"l":3.765,"n":27274,"o":3.93,"t":"2026-05-19T04:00:00Z","v":7118193,"vw":3.839064},{"c":3.67,"h":3.785,"l":3.645,"n":35522,"o":3.75,"t":"2026-05-20T04:00:00Z","v":12117188,"vw":3.689087},{"c":3.57,"h":3.6348,"l":3.46,"n":43052,"o":3.58,"t":"2026-05-21T04:00:00Z","v":13774233,"vw":3.534177},{"c":3.61,"h":3.75,"l":3.55,"n":31476,"o":3.6,"t":"2026-05-22T04:00:00Z","v":8227361,"vw":3.602954},{"c":3.5,"h":3.665,"l":3.49,"n":32361,"o":3.59,"t":"2026-05-26T04:00:00Z","v":9406139,"vw":3.538958},{"c":3.25,"h":3.52,"l":3.24,"n":32155,"o":3.46,"t":"2026-05-27T04:00:00Z","v":12754463,"vw":3.308168},{"c":3.21,"h":3.345,"l":3.19,"n":32761,"o":3.31,"t":"2026-05-28T04:00:00Z","v":10994793,"vw":3.248254},{"c":3.33,"h":3.43,"l":3.28,"n":40161,"o":3.365,"t":"2026-05-29T04:00:00Z","v":18754559,"vw":3.357491},{"c":3.82,"h":3.88,"l":3.43,"n":49806,"o":3.43,"t":"2026-06-01T04:00:00Z","v":19968777,"vw":3.782476},{"c":3.425,"h":3.73,"l":3.29,"n":62157,"o":3.64,"t":"2026-06-02T04:00:00Z","v":25277567,"vw":3.45353},{"c":3.12,"h":3.42,"l":2.94,"n":45649,"o":3.42,"t":"2026-06-03T04:00:00Z","v":21632280,"vw":3.069901},{"c":3.03,"h":3.24,"l":2.99,"n":32767,"o":3.21,"t":"2026-06-04T04:00:00Z","v":8901956,"vw":3.078277},{"c":2.98,"h":3.07,"l":2.89,"n":35253,"o":3.03,"t":"2026-06-05T04:00:00Z","v":11539314,"vw":2.96035},{"c":2.85,"h":2.9686,"l":2.84,"n":28055,"o":2.95,"t":"2026-06-08T04:00:00Z","v":7761808,"vw":2.892068},{"c":2.77,"h":2.91,"l":2.74,"n":31243,"o":2.85,"t":"2026-06-09T04:00:00Z","v":8817152,"vw":2.796222},{"c":2.7,"h":2.84,"l":2.685,"n":28683,"o":2.715,"t":"2026-06-10T04:00:00Z","v":9887561,"vw":2.74592},{"c":2.68,"h":2.73,"l":2.59,"n":32632,"o":2.705,"t":"2026-06-11T04:00:00Z","v":10494290,"vw":2.681623},{"c":2.81,"h":2.845,"l":2.59,"n":37707,"o":2.69,"t":"2026-06-12T04:00:00Z","v":14202168,"vw":2.787601},{"c":2.84,"h":2.8664,"l":2.76,"n":31647,"o":2.83,"t":"2026-06-15T04:00:00Z","v":9967945,"vw":2.837103},{"c":2.8,"h":2.88,"l":2.73,"n":29330,"o":2.85,"t":"2026-06-16T04:00:00Z","v":6572574,"vw":2.792884},{"c":2.68,"h":2.84,"l":2.66,"n":31646,"o":2.76,"t":"2026-06-17T04:00:00Z","v":6809336,"vw":2.737981},{"c":2.81,"h":2.88,"l":2.6,"n":33845,"o":2.62,"t":"2026-06-18T04:00:00Z","v":19859717,"vw":2.800412},{"c":2.65,"h":2.79,"l":2.54,"n":33886,"o":2.78,"t":"2026-06-22T04:00:00Z","v":14099161,"vw":2.618555},{"c":2.71,"h":2.7899,"l":2.6,"n":35475,"o":2.6,"t":"2026-06-23T04:00:00Z","v":11109778,"vw":2.699737},{"c":2.83,"h":2.855,"l":2.7,"n":34612,"o":2.715,"t":"2026-06-24T04:00:00Z","v":11400902,"vw":2.807311},{"c":2.61,"h":2.775,"l":2.605,"n":30095,"o":2.775,"t":"2026-06-25T04:00:00Z","v":9972741,"vw":2.645},{"c":2.89,"h":2.935,"l":2.61,"n":41584,"o":2.61,"t":"2026-06-26T04:00:00Z","v":45330265,"vw":2.865965},{"c":2.92,"h":2.97,"l":2.81,"n":45460,"o":2.94,"t":"2026-06-29T04:00:00Z","v":14903416,"vw":2.900368},{"c":2.93,"h":2.94,"l":2.835,"n":35498,"o":2.865,"t":"2026-06-30T04:00:00Z","v":10126452,"vw":2.899454},{"c":2.84,"h":3.03,"l":2.83,"n":42225,"o":2.99,"t":"2026-07-01T04:00:00Z","v":12710587,"vw":2.925392},{"c":2.99,"h":3.04,"l":2.82,"n":35642,"o":2.82,"t":"2026-07-02T04:00:00Z","v":11700003,"vw":2.980233},{"c":2.93,"h":3.005,"l":2.83,"n":28714,"o":2.95,"t":"2026-07-06T04:00:00Z","v":15081637,"vw":2.939285},{"c":2.99,"h":3.11,"l":2.975,"n":30097,"o":3.01,"t":"2026-07-07T04:00:00Z","v":6327748,"vw":3.014425},{"c":2.92,"h":3.01,"l":2.87,"n":32224,"o":2.95,"t":"2026-07-08T04:00:00Z","v":10696811,"vw":2.927},{"c":2.94,"h":2.99,"l":2.8,"n":24042,"o":2.84,"t":"2026-07-09T04:00:00Z","v":6499966,"vw":2.928466},{"c":2.92,"h":3.06,"l":2.805,"n":28656,"o":3,"t":"2026-07-10T04:00:00Z","v":9723490,"vw":2.902006},{"c":3.08,"h":3.22,"l":2.94,"n":34662,"o":2.96,"t":"2026-07-13T04:00:00Z","v":10942265,"vw":3.104209},{"c":3.02,"h":3.085,"l":2.93,"n":26847,"o":2.99,"t":"2026-07-14T04:00:00Z","v":6193168,"vw":3.01945},{"c":3.08,"h":3.195,"l":3.06,"n":28134,"o":3.08,"t":"2026-07-15T04:00:00Z","v":4693143,"vw":3.104774},{"c":3.13,"h":3.2,"l":3.04,"n":24329,"o":3.125,"t":"2026-07-16T04:00:00Z","v":7099400,"vw":3.131407},{"c":3.07,"h":3.19,"l":3.04,"n":29225,"o":3.06,"t":"2026-07-17T04:00:00Z","v":5383837,"vw":3.097663},{"c":3.13,"h":3.23,"l":3.04,"n":31017,"o":3.11,"t":"2026-07-20T04:00:00Z","v":8065956,"vw":3.156736},{"c":3.02,"h":3.1699,"l":2.995,"n":27652,"o":3.05,"t":"2026-07-21T04:00:00Z","v":6486156,"vw":3.05051},{"c":2.92,"h":3.07,"l":2.88,"n":22097,"o":3.04,"t":"2026-07-22T04:00:00Z","v":6066088,"vw":2.936669},{"c":2.88,"h":2.98,"l":2.74,"n":25475,"o":2.91,"t":"2026-07-23T04:00:00Z","v":8701979,"vw":2.835162},{"c":2.92,"h":2.9699,"l":2.865,"n":20348,"o":2.88,"t":"2026-07-24T04:00:00Z","v":5169305,"vw":2.923851},{"c":3.08,"h":3.16,"l":2.965,"n":24163,"o":3,"t":"2026-07-27T04:00:00Z","v":7204236,"vw":3.083187},{"c":3.28,"h":3.34,"l":3.09,"n":26866,"o":3.09,"t":"2026-07-28T04:00:00Z","v":7247037,"vw":3.251903},{"c":3.5,"h":3.515,"l":3.27,"n":31674,"o":3.28,"t":"2026-07-29T04:00:00Z","v":7553896,"vw":3.454192},{"c":3.32,"h":3.45,"l":3.18,"n":26822,"o":3.45,"t":"2026-07-30T04:00:00Z","v":6105555,"vw":3.287492},{"c":3.3,"h":3.3998,"l":3.265,"n":31008,"o":3.33,"t":"2026-07-31T04:00:00Z","v":6502580,"vw":3.307697},{"c":3.57,"h":3.64,"l":3.4,"n":34598,"o":3.41,"t":"2026-08-03T04:00:00Z","v":7285169,"vw":3.561269},{"c":3.62,"h":3.655,"l":3.46,"n":28501,"o":3.46,"t":"2026-08-04T04:00:00Z","v":4514876,"vw":3.599176},{"c":3.66,"h":3.8,"l":3.595,"n":37266,"o":3.67,"t":"2026-08-05T04:00:00Z","v":11319850,"vw":3.703715},{"c":4.14,"h":4.23,"l":3.76,"n":57122,"o":3.78,"t":"2026-08-06T04:00:00Z","v":16761218,"vw":4.110811},{"c":4.18,"h":4.33,"l":4.05,"n":53585,"o":4.33,"t":"2026-08-07T04:00:00Z","v":11326881,"vw":4.151728},{"c":4.23,"h":4.3264,"l":4.13,"n":37682,"o":4.13,"t":"2026-08-10T04:00:00Z","v":9168818,"vw":4.252034},{"c":4.08,"h":4.3,"l":4.055,"n":36273,"o":4.21,"t":"2026-08-11T04:00:00Z","v":6620972,"vw":4.150525},{"c":3.86,"h":4.05,"l":3.75,"n":37378,"o":4.05,"t":"2026-08-12T04:00:00Z","v":7161807,"vw":3.836114},{"c":4.31,"h":4.365,"l":3.8111,"n":33965,"o":3.86,"t":"2026-08-13T04:00:00Z","v":9185373,"vw":4.146313},{"c":4.05,"h":4.3113,"l":4.035,"n":36751,"o":4.25,"t":"2026-08-14T04:00:00Z","v":6899620,"vw":4.118887},{"c":3.76,"h":4.015,"l":3.72,"n":28201,"o":4.01,"t":"2026-08-17T04:00:00Z","v":6663655,"vw":3.781734},{"c":3.82,"h":3.95,"l":3.79,"n":21985,"o":3.8,"t":"2026-08-18T04:00:00Z","v":4363059,"vw":3.869996},{"c":3.82,"h":4.05,"l":3.81,"n":29849,"o":3.81,"t":"2026-08-19T04:00:00Z","v":6763272,"vw":3.903729},{"c":3.88,"h":3.89,"l":3.73,"n":23030,"o":3.8,"t":"2026-08-20T04:00:00Z","v":3505282,"vw":3.830713},{"c":3.97,"h":4.01,"l":3.845,"n":21782,"o":3.87,"t":"2026-08-21T04:00:00Z","v":6203675,"vw":3.941347},{"c":3.9,"h":4,"l":3.845,"n":21891,"o":3.96,"t":"2026-08-24T04:00:00Z","v":3400590,"vw":3.894609},{"c":3.86,"h":3.965,"l":3.795,"n":22291,"o":3.89,"t":"2026-08-25T04:00:00Z","v":3660776,"vw":3.854696},{"c":3.8,"h":3.8636,"l":3.765,"n":13953,"o":3.81,"t":"2026-08-26T04:00:00Z","v":2506358,"vw":3.803568},{"c":4.08,"h":4.195,"l":3.8,"n":24835,"o":3.84,"t":"2026-08-27T04:00:00Z","v":6053127,"vw":4.081896},{"c":4.2,"h":4.285,"l":4.08,"n":22570,"o":4.08,"t":"2026-08-28T04:00:00Z","v":5620924,"vw":4.202233},{"c":4.24,"h":4.265,"l":4.11,"n":33919,"o":4.22,"t":"2026-08-31T04:00:00Z","v":7083075,"vw":4.220181},{"c":4.12,"h":4.28,"l":4.054,"n":22068,"o":4.14,"t":"2026-09-01T04:00:00Z","v":4961946,"vw":4.154442},{"c":4.09,"h":4.275,"l":4.03,"n":24524,"o":4.06,"t":"2026-09-02T04:00:00Z","v":4285258,"vw":4.09452},{"c":4.12,"h":4.235,"l":4.08,"n":22403,"o":4.12,"t":"2026-09-03T04:00:00Z","v":4353190,"vw":4.130953},{"c":4.13,"h":4.16,"l":3.93,"n":23703,"o":4.06,"t":"2026-09-04T04:00:00Z","v":4384440,"vw":4.072452},{"c":3.9,"h":4.15,"l":3.8,"n":32134,"o":4.11,"t":"2026-09-08T04:00:00Z","v":5932062,"vw":3.872423},{"c":3.72,"h":3.94,"l":3.66,"n":25295,"o":3.91,"t":"2026-09-09T04:00:00Z","v":4960207,"vw":3.741708},{"c":3.8,"h":3.83,"l":3.67,"n":19467,"o":3.69,"t":"2026-09-10T04:00:00Z","v":2952034,"vw":3.777289},{"c":3.8,"h":3.88,"l":3.774,"n":20081,"o":3.86,"t":"2026-09-11T04:00:00Z","v":3409639,"vw":3.827978},{"c":4.19,"h":4.2,"l":3.84,"n":25064,"o":3.88,"t":"2026-09-14T04:00:00Z","v":5792626,"vw":4.079437},{"c":4.2,"h":4.36,"l":4.14,"n":30614,"o":4.16,"t":"2026-09-15T04:00:00Z","v":6672538,"vw":4.229978},{"c":4.09,"h":4.14,"l":3.99,"n":23308,"o":4.14,"t":"2026-09-16T04:00:00Z","v":4923299,"vw":4.077511},{"c":4.02,"h":4.125,"l":3.95,"n":21055,"o":4.11,"t":"2026-09-17T04:00:00Z","v":4463925,"vw":4.023056},{"c":3.82,"h":4.07,"l":3.8,"n":20328,"o":4.06,"t":"2026-09-18T04:00:00Z","v":15099243,"vw":3.832295},{"c":3.9,"h":3.95,"l":3.82,"n":20057,"o":3.82,"t":"2026-09-21T04:00:00Z","v":5116099,"vw":3.899141},{"c":3.88,"h":4.02,"l":3.82,"n":23467,"o":4,"t":"2026-09-22T04:00:00Z","v":6761585,"vw":3.881999},{"c":3.9,"h":3.94,"l":3.82,"n":23141,"o":3.88,"t":"2026-09-23T04:00:00Z","v":3530487,"vw":3.886808},{"c":3.92,"h":3.955,"l":3.83,"n":16241,"o":3.9,"t":"2026-09-24T04:00:00Z","v":3385667,"vw":3.903833},{"c":3.75,"h":3.94,"l":3.74,"n":16122,"o":3.9,"t":"2026-09-25T04:00:00Z","v":4439285,"vw":3.834936},{"c":3.59,"h":3.665,"l":3.5,"n":17597,"o":3.65,"t":"2026-09-28T04:00:00Z","v":5049432,"vw":3.59443},{"c":3.63,"h":3.69,"l":3.53,"n":15761,"o":3.56,"t":"2026-09-29T04:00:00Z","v":7174602,"vw":3.635399},{"c":3.79,"h":3.83,"l":3.64,"n":22571,"o":3.65,"t":"2026-09-30T04:00:00Z","v":4188304,"vw":3.778957},{"c":3.85,"h":3.97,"l":3.72,"n":21258,"o":3.85,"t":"2026-10-01T04:00:00Z","v":5469954,"vw":3.855016},{"c":3.71,"h":3.86,"l":3.65,"n":15805,"o":3.86,"t":"2026-10-02T04:00:00Z","v":3775844,"vw":3.702496},{"c":3.75,"h":3.825,"l":3.675,"n":23807,"o":3.68,"t":"2026-10-05T04:00:00Z","v":6892290,"vw":3.748455},{"c":3.65,"h":3.79,"l":3.58,"n":16662,"o":3.72,"t":"2026-10-06T04:00:00Z","v":3655826,"vw":3.673211},{"c":3.695,"h":3.71,"l":3.585,"n":14132,"o":3.63,"t":"2026-10-07T04:00:00Z","v":5466641,"vw":3.669675},{"c":3.83,"h":3.88,"l":3.699,"n":14065,"o":3.72,"t":"2026-10-08T04:00:00Z","v":5889449,"vw":3.814082},{"c":3.88,"h":4.01,"l":3.84,"n":16496,"o":3.87,"t":"2026-10-09T04:00:00Z","v":4582451,"vw":3.924102},{"c":3.88,"h":3.98,"l":3.86,"n":15310,"o":3.94,"t":"2026-10-12T04:00:00Z","v":3335642,"vw":3.90073},{"c":3.94,"h":4.0899,"l":3.89,"n":14814,"o":3.89,"t":"2026-10-13T04:00:00Z","v":3042911,"vw":3.990779},{"c":3.91,"h":4.005,"l":3.8201,"n":16596,"o":3.86,"t":"2026-10-14T04:00:00Z","v":4049598,"vw":3.904748},{"c":4.08,"h":4.15,"l":3.92,"n":25768,"o":3.92,"t":"2026-10-15T04:00:00Z","v":5954443,"vw":4.066227},{"c":3.8,"h":4.176,"l":3.75,"n":20456,"o":4.14,"t":"2026-10-16T04:00:00Z","v":4228000,"vw":3.846641},{"c":3.93,"h":3.96,"l":3.785,"n":17565,"o":3.82,"t":"2026-10-19T04:00:00Z","v":3178656,"vw":3.897799},{"c":4.1,"h":4.16,"l":3.93,"n":23139,"o":3.94,"t":"2026-10-20T04:00:00Z","v":5412803,"vw":4.082771},{"c":4.255,"h":4.265,"l":4.03,"n":10643,"o":4.09,"t":"2026-10-21T04:00:00Z","v":2154745,"vw":4.220624}],"volatilityBars":[{"c":3.935,"h":3.95,"l":3.86,"n":429,"o":3.86,"t":"2026-10-14T13:30:00Z","v":80579,"vw":3.902833},{"c":3.95,"h":3.96,"l":3.92,"n":504,"o":3.935,"t":"2026-10-14T13:45:00Z","v":84756,"vw":3.941314},{"c":3.94,"h":4.005,"l":3.925,"n":1286,"o":3.945,"t":"2026-10-14T14:00:00Z","v":333023,"vw":3.948654},{"c":3.96,"h":3.97,"l":3.935,"n":823,"o":3.935,"t":"2026-10-14T14:15:00Z","v":114393,"vw":3.956583},{"c":3.955,"h":3.97,"l":3.945,"n":443,"o":3.96,"t":"2026-10-14T14:30:00Z","v":52779,"vw":3.95659},{"c":3.95,"h":3.96,"l":3.94,"n":302,"o":3.955,"t":"2026-10-14T14:45:00Z","v":25205,"vw":3.950966},{"c":3.935,"h":3.9709,"l":3.93,"n":963,"o":3.9537,"t":"2026-10-14T15:00:00Z","v":257970,"vw":3.946898},{"c":3.9,"h":3.95,"l":3.895,"n":551,"o":3.935,"t":"2026-10-14T15:15:00Z","v":168599,"vw":3.935004},{"c":3.875,"h":3.905,"l":3.865,"n":526,"o":3.895,"t":"2026-10-14T15:30:00Z","v":108614,"vw":3.885629},{"c":3.875,"h":3.8899,"l":3.8726,"n":458,"o":3.8726,"t":"2026-10-14T15:45:00Z","v":66995,"vw":3.879903},{"c":3.885,"h":3.9,"l":3.875,"n":449,"o":3.875,"t":"2026-10-14T16:00:00Z","v":82647,"vw":3.8876},{"c":3.925,"h":3.94,"l":3.875,"n":533,"o":3.885,"t":"2026-10-14T16:15:00Z","v":125339,"vw":3.910029},{"c":3.915,"h":3.9288,"l":3.91,"n":225,"o":3.9288,"t":"2026-10-14T16:30:00Z","v":15821,"vw":3.916296},{"c":3.905,"h":3.9299,"l":3.9,"n":381,"o":3.915,"t":"2026-10-14T16:45:00Z","v":58408,"vw":3.918913},{"c":3.87,"h":3.905,"l":3.87,"n":656,"o":3.905,"t":"2026-10-14T17:00:00Z","v":176724,"vw":3.897507},{"c":3.885,"h":3.89,"l":3.86,"n":527,"o":3.875,"t":"2026-10-14T17:15:00Z","v":145924,"vw":3.879949},{"c":3.845,"h":3.885,"l":3.84,"n":485,"o":3.885,"t":"2026-10-14T17:30:00Z","v":96605,"vw":3.868978},{"c":3.855,"h":3.86,"l":3.84,"n":301,"o":3.845,"t":"2026-10-14T17:45:00Z","v":38338,"vw":3.847155},{"c":3.845,"h":3.855,"l":3.84,"n":363,"o":3.855,"t":"2026-10-14T18:00:00Z","v":46842,"vw":3.847385},{"c":3.855,"h":3.86,"l":3.845,"n":362,"o":3.845,"t":"2026-10-14T18:15:00Z","v":44346,"vw":3.851604},{"c":3.855,"h":3.8612,"l":3.84,"n":587,"o":3.855,"t":"2026-10-14T18:30:00Z","v":146178,"vw":3.849193},{"c":3.83,"h":3.865,"l":3.83,"n":468,"o":3.855,"t":"2026-10-14T18:45:00Z","v":73072,"vw":3.853907},{"c":3.855,"h":3.865,"l":3.8201,"n":532,"o":3.83,"t":"2026-10-14T19:00:00Z","v":97881,"vw":3.843819},{"c":3.875,"h":3.875,"l":3.855,"n":612,"o":3.855,"t":"2026-10-14T19:15:00Z","v":97254,"vw":3.865008},{"c":3.875,"h":3.88,"l":3.86,"n":890,"o":3.875,"t":"2026-10-14T19:30:00Z","v":172631,"vw":3.86934},{"c":3.905,"h":3.91,"l":3.875,"n":2730,"o":3.875,"t":"2026-10-14T19:45:00Z","v":604789,"vw":3.898389},{"c":3.91,"h":3.91,"l":3.91,"n":28,"o":3.91,"t":"2026-10-14T20:00:00Z","v":716337,"vw":3.91},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-14T23:15:00Z","v":100,"vw":3.84},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-15T08:00:00Z","v":1000,"vw":3.91},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-15T11:00:00Z","v":251,"vw":3.88},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-15T12:00:00Z","v":300,"vw":3.88},{"c":3.9701,"h":3.9701,"l":3.9701,"n":1,"o":3.9701,"t":"2026-10-15T12:30:00Z","v":233,"vw":3.9701},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-15T12:45:00Z","v":233,"vw":3.87},{"c":4.015,"h":4.06,"l":3.92,"n":550,"o":3.92,"t":"2026-10-15T13:30:00Z","v":123026,"vw":3.991965},{"c":4.085,"h":4.1,"l":4.005,"n":631,"o":4.01,"t":"2026-10-15T13:45:00Z","v":88900,"vw":4.060127},{"c":4.11,"h":4.15,"l":4.09,"n":951,"o":4.09,"t":"2026-10-15T14:00:00Z","v":199675,"vw":4.117521},{"c":4.045,"h":4.13,"l":3.975,"n":2282,"o":4.11,"t":"2026-10-15T14:15:00Z","v":598344,"vw":4.052565},{"c":4.075,"h":4.08,"l":4.05,"n":706,"o":4.05,"t":"2026-10-15T14:30:00Z","v":115781,"vw":4.064916},{"c":4.115,"h":4.14,"l":4.08,"n":1747,"o":4.08,"t":"2026-10-15T14:45:00Z","v":667437,"vw":4.103899},{"c":4.135,"h":4.15,"l":4.1,"n":604,"o":4.11,"t":"2026-10-15T15:00:00Z","v":122413,"vw":4.123544},{"c":4.145,"h":4.15,"l":4.12,"n":600,"o":4.135,"t":"2026-10-15T15:15:00Z","v":130079,"vw":4.137849},{"c":4.095,"h":4.15,"l":4.09,"n":583,"o":4.15,"t":"2026-10-15T15:30:00Z","v":108087,"vw":4.123989},{"c":4.035,"h":4.1,"l":4.035,"n":907,"o":4.093616,"t":"2026-10-15T15:45:00Z","v":357117,"vw":4.081027},{"c":4.025,"h":4.045,"l":4.02,"n":685,"o":4.04,"t":"2026-10-15T16:00:00Z","v":129219,"vw":4.033455},{"c":4.05,"h":4.055,"l":4.03,"n":494,"o":4.03,"t":"2026-10-15T16:15:00Z","v":57744,"vw":4.046294},{"c":4.065,"h":4.065,"l":4.045,"n":687,"o":4.045,"t":"2026-10-15T16:30:00Z","v":119443,"vw":4.050485},{"c":4.045,"h":4.066,"l":4.035,"n":568,"o":4.065,"t":"2026-10-15T16:45:00Z","v":115713,"vw":4.056878},{"c":4.035,"h":4.05,"l":4.03,"n":340,"o":4.045,"t":"2026-10-15T17:00:00Z","v":35216,"vw":4.040544},{"c":4.025,"h":4.04,"l":4.015,"n":454,"o":4.035,"t":"2026-10-15T17:15:00Z","v":44334,"vw":4.02405},{"c":4.035,"h":4.04,"l":4.01,"n":645,"o":4.025,"t":"2026-10-15T17:30:00Z","v":83126,"vw":4.022207},{"c":4.035,"h":4.04,"l":4.025,"n":818,"o":4.04,"t":"2026-10-15T17:45:00Z","v":76550,"vw":4.030544},{"c":4.005,"h":4.04,"l":4,"n":868,"o":4.035,"t":"2026-10-15T18:00:00Z","v":130480,"vw":4.016852},{"c":4,"h":4.005,"l":3.99,"n":923,"o":4,"t":"2026-10-15T18:15:00Z","v":233604,"vw":3.993967},{"c":4.015,"h":4.02,"l":3.99,"n":1154,"o":4,"t":"2026-10-15T18:30:00Z","v":156627,"vw":4.005198},{"c":4.035,"h":4.035,"l":4.0113,"n":793,"o":4.015,"t":"2026-10-15T18:45:00Z","v":62005,"vw":4.021733},{"c":4.03,"h":4.04,"l":4.025,"n":839,"o":4.035,"t":"2026-10-15T19:00:00Z","v":60717,"vw":4.032324},{"c":4.065,"h":4.07,"l":4.025,"n":1567,"o":4.035,"t":"2026-10-15T19:15:00Z","v":162724,"vw":4.04744},{"c":4.065,"h":4.07,"l":4.04,"n":1989,"o":4.065,"t":"2026-10-15T19:30:00Z","v":363079,"vw":4.053457},{"c":4.075,"h":4.095,"l":4.055,"n":3214,"o":4.065,"t":"2026-10-15T19:45:00Z","v":573172,"vw":4.07666},{"c":4.08,"h":4.08,"l":4.08,"n":27,"o":4.08,"t":"2026-10-15T20:00:00Z","v":753997,"vw":4.08},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-15T20:30:00Z","v":400,"vw":4.07},{"c":4.06,"h":4.06,"l":4.06,"n":6,"o":4.06,"t":"2026-10-15T20:45:00Z","v":500,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-15T21:15:00Z","v":450,"vw":4.06},{"c":4.08,"h":4.08,"l":4.08,"n":4,"o":4.08,"t":"2026-10-16T11:15:00Z","v":738,"vw":4.08},{"c":4.11,"h":4.176,"l":4.105,"n":650,"o":4.13,"t":"2026-10-16T13:30:00Z","v":98801,"vw":4.142002},{"c":4.14,"h":4.14,"l":4.085,"n":525,"o":4.1,"t":"2026-10-16T13:45:00Z","v":81712,"vw":4.117207},{"c":4.035,"h":4.146,"l":4.025,"n":554,"o":4.146,"t":"2026-10-16T14:00:00Z","v":173248,"vw":4.100728},{"c":3.985,"h":4.055,"l":3.98,"n":281,"o":4.035,"t":"2026-10-16T14:15:00Z","v":46637,"vw":4.002988},{"c":4.01,"h":4.01,"l":3.965,"n":457,"o":3.985,"t":"2026-10-16T14:30:00Z","v":59755,"vw":3.98128},{"c":3.985,"h":4.02,"l":3.985,"n":352,"o":4.01,"t":"2026-10-16T14:45:00Z","v":44810,"vw":4.005885},{"c":3.895,"h":3.985,"l":3.89,"n":824,"o":3.98,"t":"2026-10-16T15:00:00Z","v":171632,"vw":3.922862},{"c":3.865,"h":3.9,"l":3.865,"n":1064,"o":3.895,"t":"2026-10-16T15:15:00Z","v":228093,"vw":3.882406},{"c":3.875,"h":3.88,"l":3.855,"n":524,"o":3.865,"t":"2026-10-16T15:30:00Z","v":69977,"vw":3.865691},{"c":3.8412,"h":3.89,"l":3.83,"n":656,"o":3.88,"t":"2026-10-16T15:45:00Z","v":99353,"vw":3.859177},{"c":3.825,"h":3.86,"l":3.81,"n":1040,"o":3.84,"t":"2026-10-16T16:00:00Z","v":179255,"vw":3.833344},{"c":3.815,"h":3.835,"l":3.81,"n":747,"o":3.8299,"t":"2026-10-16T16:15:00Z","v":111711,"vw":3.823679},{"c":3.8113,"h":3.82,"l":3.805,"n":504,"o":3.815,"t":"2026-10-16T16:30:00Z","v":49422,"vw":3.811278},{"c":3.815,"h":3.82,"l":3.805,"n":370,"o":3.82,"t":"2026-10-16T16:45:00Z","v":38333,"vw":3.811553},{"c":3.755,"h":3.815,"l":3.755,"n":770,"o":3.815,"t":"2026-10-16T17:00:00Z","v":101734,"vw":3.785202},{"c":3.765,"h":3.77,"l":3.75,"n":521,"o":3.76,"t":"2026-10-16T17:15:00Z","v":91203,"vw":3.76326},{"c":3.8,"h":3.805,"l":3.75,"n":1074,"o":3.765,"t":"2026-10-16T17:30:00Z","v":234147,"vw":3.779725},{"c":3.795,"h":3.805,"l":3.76,"n":987,"o":3.795,"t":"2026-10-16T17:45:00Z","v":213703,"vw":3.784014},{"c":3.77,"h":3.795,"l":3.76,"n":666,"o":3.795,"t":"2026-10-16T18:00:00Z","v":130755,"vw":3.773635},{"c":3.8291,"h":3.83,"l":3.77,"n":683,"o":3.775,"t":"2026-10-16T18:15:00Z","v":151736,"vw":3.799718},{"c":3.815,"h":3.83,"l":3.805,"n":643,"o":3.825,"t":"2026-10-16T18:30:00Z","v":80900,"vw":3.813309},{"c":3.825,"h":3.83,"l":3.8126,"n":689,"o":3.815,"t":"2026-10-16T18:45:00Z","v":56560,"vw":3.820115},{"c":3.825,"h":3.83,"l":3.815,"n":481,"o":3.825,"t":"2026-10-16T19:00:00Z","v":42629,"vw":3.820809},{"c":3.815,"h":3.83,"l":3.815,"n":730,"o":3.825,"t":"2026-10-16T19:15:00Z","v":94724,"vw":3.820038},{"c":3.783,"h":3.82,"l":3.78,"n":1267,"o":3.82,"t":"2026-10-16T19:30:00Z","v":147949,"vw":3.798882},{"c":3.81,"h":3.825,"l":3.78,"n":3202,"o":3.78,"t":"2026-10-16T19:45:00Z","v":662834,"vw":3.801238},{"c":3.8,"h":3.8,"l":3.8,"n":39,"o":3.8,"t":"2026-10-16T20:00:00Z","v":755769,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-16T20:45:00Z","v":200,"vw":3.8},{"c":3.8,"h":3.87,"l":3.8,"n":9,"o":3.87,"t":"2026-10-19T13:15:00Z","v":2256,"vw":3.865299},{"c":3.8,"h":3.85,"l":3.785,"n":808,"o":3.82,"t":"2026-10-19T13:30:00Z","v":106673,"vw":3.813919},{"c":3.81,"h":3.82,"l":3.785,"n":463,"o":3.81,"t":"2026-10-19T13:45:00Z","v":92210,"vw":3.805751},{"c":3.85,"h":3.85,"l":3.805,"n":351,"o":3.805,"t":"2026-10-19T14:00:00Z","v":33332,"vw":3.834248},{"c":3.84,"h":3.86,"l":3.835,"n":288,"o":3.845,"t":"2026-10-19T14:15:00Z","v":24648,"vw":3.845945},{"c":3.86,"h":3.86,"l":3.84,"n":350,"o":3.84,"t":"2026-10-19T14:30:00Z","v":37199,"vw":3.848454},{"c":3.875,"h":3.88,"l":3.84,"n":783,"o":3.86,"t":"2026-10-19T14:45:00Z","v":145983,"vw":3.860878},{"c":3.875,"h":3.885,"l":3.865,"n":641,"o":3.875,"t":"2026-10-19T15:00:00Z","v":89272,"vw":3.873937},{"c":3.875,"h":3.8899,"l":3.87,"n":323,"o":3.88,"t":"2026-10-19T15:15:00Z","v":51696,"vw":3.878427},{"c":3.89,"h":3.9,"l":3.87,"n":423,"o":3.875,"t":"2026-10-19T15:30:00Z","v":54000,"vw":3.885526},{"c":3.895,"h":3.9,"l":3.8809,"n":364,"o":3.885,"t":"2026-10-19T15:45:00Z","v":36411,"vw":3.888468},{"c":3.885,"h":3.9,"l":3.875,"n":409,"o":3.895,"t":"2026-10-19T16:00:00Z","v":69238,"vw":3.881174},{"c":3.865,"h":3.9,"l":3.85,"n":1076,"o":3.885,"t":"2026-10-19T16:15:00Z","v":316400,"vw":3.87315},{"c":3.875,"h":3.88,"l":3.85,"n":790,"o":3.865,"t":"2026-10-19T16:30:00Z","v":158127,"vw":3.866195},{"c":3.89,"h":3.89,"l":3.875,"n":680,"o":3.88,"t":"2026-10-19T16:45:00Z","v":127819,"vw":3.882733},{"c":3.905,"h":3.91,"l":3.88,"n":624,"o":3.885,"t":"2026-10-19T17:00:00Z","v":62429,"vw":3.888197},{"c":3.915,"h":3.92,"l":3.9026,"n":335,"o":3.9088,"t":"2026-10-19T17:15:00Z","v":24431,"vw":3.910116},{"c":3.93,"h":3.93,"l":3.905,"n":642,"o":3.92,"t":"2026-10-19T17:30:00Z","v":81773,"vw":3.913732},{"c":3.925,"h":3.93,"l":3.92,"n":454,"o":3.925,"t":"2026-10-19T17:45:00Z","v":52621,"vw":3.923105},{"c":3.905,"h":3.94,"l":3.9,"n":559,"o":3.93,"t":"2026-10-19T18:00:00Z","v":69539,"vw":3.920495},{"c":3.91,"h":3.91,"l":3.9,"n":449,"o":3.905,"t":"2026-10-19T18:15:00Z","v":45747,"vw":3.907556},{"c":3.92,"h":3.92,"l":3.9001,"n":509,"o":3.91,"t":"2026-10-19T18:30:00Z","v":68719,"vw":3.910337},{"c":3.915,"h":3.925,"l":3.9012,"n":626,"o":3.92,"t":"2026-10-19T18:45:00Z","v":88509,"vw":3.914844},{"c":3.94,"h":3.95,"l":3.91,"n":639,"o":3.915,"t":"2026-10-19T19:00:00Z","v":112171,"vw":3.92916},{"c":3.94,"h":3.94,"l":3.92,"n":802,"o":3.94,"t":"2026-10-19T19:15:00Z","v":129054,"vw":3.930718},{"c":3.95,"h":3.96,"l":3.93,"n":990,"o":3.935,"t":"2026-10-19T19:30:00Z","v":190479,"vw":3.943277},{"c":3.925,"h":3.95,"l":3.91,"n":2944,"o":3.95,"t":"2026-10-19T19:45:00Z","v":465919,"vw":3.924347},{"c":3.92,"h":3.93,"l":3.92,"n":28,"o":3.93,"t":"2026-10-19T20:00:00Z","v":435730,"vw":3.929997},{"c":3.922,"h":3.922,"l":3.92,"n":2,"o":3.92,"t":"2026-10-19T20:15:00Z","v":600,"vw":3.921},{"c":3.91,"h":3.91,"l":3.91,"n":3,"o":3.91,"t":"2026-10-20T11:00:00Z","v":391,"vw":3.91},{"c":3.84,"h":3.85,"l":3.84,"n":10,"o":3.85,"t":"2026-10-20T11:30:00Z","v":438,"vw":3.844988},{"c":4.015,"h":4.06,"l":3.93,"n":1123,"o":3.94,"t":"2026-10-20T13:30:00Z","v":243304,"vw":4.005106},{"c":4.08,"h":4.095,"l":4.005,"n":883,"o":4.02,"t":"2026-10-20T13:45:00Z","v":208636,"vw":4.069465},{"c":4.015,"h":4.1,"l":4.015,"n":2923,"o":4.08,"t":"2026-10-20T14:00:00Z","v":541951,"vw":4.068976},{"c":4.035,"h":4.05,"l":4.01,"n":851,"o":4.015,"t":"2026-10-20T14:15:00Z","v":133865,"vw":4.037094},{"c":4.04,"h":4.07,"l":4.02,"n":761,"o":4.03,"t":"2026-10-20T14:30:00Z","v":107877,"vw":4.051035},{"c":4.04,"h":4.045,"l":3.99,"n":1239,"o":4.04,"t":"2026-10-20T14:45:00Z","v":481590,"vw":4.023513},{"c":4.055,"h":4.07,"l":4.015,"n":932,"o":4.04,"t":"2026-10-20T15:00:00Z","v":216368,"vw":4.040968},{"c":4.09,"h":4.1,"l":4.055,"n":962,"o":4.055,"t":"2026-10-20T15:15:00Z","v":189363,"vw":4.079289},{"c":4.085,"h":4.1,"l":4.065,"n":827,"o":4.095,"t":"2026-10-20T15:30:00Z","v":180103,"vw":4.086939},{"c":4.105,"h":4.105,"l":4.07,"n":667,"o":4.085,"t":"2026-10-20T15:45:00Z","v":128819,"vw":4.090543},{"c":4.085,"h":4.12,"l":4.0801,"n":677,"o":4.105,"t":"2026-10-20T16:00:00Z","v":112949,"vw":4.104863},{"c":4.105,"h":4.105,"l":4.085,"n":449,"o":4.0891,"t":"2026-10-20T16:15:00Z","v":77066,"vw":4.091107},{"c":4.12,"h":4.12,"l":4.085,"n":536,"o":4.105,"t":"2026-10-20T16:30:00Z","v":110426,"vw":4.100784},{"c":4.13,"h":4.13,"l":4.11,"n":540,"o":4.115,"t":"2026-10-20T16:45:00Z","v":89014,"vw":4.120084},{"c":4.135,"h":4.14,"l":4.12,"n":379,"o":4.13,"t":"2026-10-20T17:00:00Z","v":43857,"vw":4.131367},{"c":4.145,"h":4.155,"l":4.13,"n":535,"o":4.14,"t":"2026-10-20T17:15:00Z","v":82746,"vw":4.146785},{"c":4.145,"h":4.155,"l":4.135,"n":450,"o":4.145,"t":"2026-10-20T17:30:00Z","v":74077,"vw":4.145528},{"c":4.14,"h":4.15,"l":4.14,"n":305,"o":4.145,"t":"2026-10-20T17:45:00Z","v":30082,"vw":4.144858},{"c":4.1409,"h":4.15,"l":4.135,"n":606,"o":4.15,"t":"2026-10-20T18:00:00Z","v":78346,"vw":4.141986},{"c":4.1439,"h":4.16,"l":4.14,"n":733,"o":4.145,"t":"2026-10-20T18:15:00Z","v":141767,"vw":4.149035},{"c":4.145,"h":4.15,"l":4.135,"n":455,"o":4.14,"t":"2026-10-20T18:30:00Z","v":68407,"vw":4.140927},{"c":4.145,"h":4.15,"l":4.1339,"n":449,"o":4.145,"t":"2026-10-20T18:45:00Z","v":55416,"vw":4.139868},{"c":4.125,"h":4.15,"l":4.12,"n":664,"o":4.145,"t":"2026-10-20T19:00:00Z","v":105766,"vw":4.132276},{"c":4.105,"h":4.125,"l":4.1,"n":896,"o":4.125,"t":"2026-10-20T19:15:00Z","v":122894,"vw":4.112714},{"c":4.12,"h":4.12,"l":4.105,"n":792,"o":4.105,"t":"2026-10-20T19:30:00Z","v":141499,"vw":4.113269},{"c":4.095,"h":4.13,"l":4.08,"n":3378,"o":4.115,"t":"2026-10-20T19:45:00Z","v":773651,"vw":4.101915},{"c":4.1,"h":4.1,"l":4.09,"n":35,"o":4.09,"t":"2026-10-20T20:00:00Z","v":605123,"vw":4.099995},{"c":4.1,"h":4.1,"l":4.08,"n":4,"o":4.08,"t":"2026-10-20T20:15:00Z","v":263970,"vw":4.09997},{"c":4.19,"h":4.195,"l":4.03,"n":738,"o":4.09,"t":"2026-10-21T13:30:00Z","v":132520,"vw":4.120989},{"c":4.155,"h":4.195,"l":4.15,"n":563,"o":4.185,"t":"2026-10-21T13:45:00Z","v":145224,"vw":4.18424},{"c":4.23,"h":4.235,"l":4.155,"n":716,"o":4.155,"t":"2026-10-21T14:00:00Z","v":175820,"vw":4.191811},{"c":4.235,"h":4.24,"l":4.215,"n":461,"o":4.22,"t":"2026-10-21T14:15:00Z","v":61429,"vw":4.225456},{"c":4.255,"h":4.255,"l":4.23,"n":514,"o":4.24,"t":"2026-10-21T14:30:00Z","v":96723,"vw":4.245514},{"c":4.23,"h":4.26,"l":4.2,"n":1891,"o":4.26,"t":"2026-10-21T14:45:00Z","v":596673,"vw":4.230479},{"c":4.235,"h":4.24,"l":4.225,"n":365,"o":4.235,"t":"2026-10-21T15:00:00Z","v":51094,"vw":4.232264},{"c":4.26,"h":4.26,"l":4.225,"n":582,"o":4.235,"t":"2026-10-21T15:15:00Z","v":97305,"vw":4.235158},{"c":4.225,"h":4.26,"l":4.225,"n":569,"o":4.255,"t":"2026-10-21T15:30:00Z","v":114307,"vw":4.243248},{"c":4.235,"h":4.25,"l":4.225,"n":310,"o":4.225,"t":"2026-10-21T15:45:00Z","v":44962,"vw":4.237322},{"c":4.23,"h":4.24,"l":4.2212,"n":484,"o":4.235,"t":"2026-10-21T16:00:00Z","v":80917,"vw":4.229733},{"c":4.212,"h":4.235,"l":4.212,"n":457,"o":4.235,"t":"2026-10-21T16:15:00Z","v":64099,"vw":4.223191},{"c":4.23,"h":4.245,"l":4.22,"n":380,"o":4.22,"t":"2026-10-21T16:30:00Z","v":47131,"vw":4.237055},{"c":4.25,"h":4.265,"l":4.225,"n":596,"o":4.23,"t":"2026-10-21T16:45:00Z","v":98070,"vw":4.246608},{"c":4.235,"h":4.255,"l":4.23,"n":560,"o":4.245,"t":"2026-10-21T17:00:00Z","v":114144,"vw":4.243542},{"c":4.24,"h":4.24,"l":4.2312,"n":254,"o":4.24,"t":"2026-10-21T17:15:00Z","v":25402,"vw":4.238727},{"c":4.25,"h":4.26,"l":4.215,"n":830,"o":4.235,"t":"2026-10-21T17:30:00Z","v":165151,"vw":4.237586},{"c":4.255,"h":4.26,"l":4.25,"n":147,"o":4.25,"t":"2026-10-21T17:45:00Z","v":33351,"vw":4.250933}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1,"strike":6.503530948731571,"iv":4.645048469558272,"gamma":0.15622707113120002,"theta":-0.08325372183518896,"vega":0.0007492514844168197,"rho":0.0000306857685004418,"breakevenPct":55.56021080639741},{"delta":0.2,"premium":0.09727884584021627,"strike":5.391153833608651,"iv":3.152009142715708,"gamma":0.3108343856447646,"theta":-0.0662536451583666,"vega":0.0008936040485077356,"rho":0.00004295946564423348,"breakevenPct":29.291700340373765},{"delta":0.25,"premium":0.08571192332785012,"strike":4.928476933114005,"iv":2.19673129683155,"gamma":0.5751797169564989,"theta":-0.05002272169190505,"vega":0.001006487706136469,"rho":0.00005571213754257075,"breakevenPct":18.119878832552523},{"delta":0.3,"premium":0.0760021430952309,"strike":4.497136734013626,"iv":1.3075295121136337,"gamma":0.8193720478005375,"theta":-0.03482094692129855,"vega":0.0011069555539715552,"rho":0.00006835811963244848,"breakevenPct":7.7300088836008705},{"delta":0.35,"premium":0.08955971336987395,"strike":4.458400818943217,"iv":1.2461667637800171,"gamma":0.8110759555611315,"theta":-0.03251294108357854,"vega":0.001051870969744381,"rho":0.00007966743021575799,"breakevenPct":7.136879442004505},{"delta":0.4,"premium":0.10311728364451703,"strike":4.419664903872809,"iv":1.1848040154464006,"gamma":0.8027798633217254,"theta":-0.030204935245858537,"vega":0.0009967863855172066,"rho":0.00009097674079906752,"breakevenPct":6.5437500004081395},{"delta":0.45,"premium":0.1166748539191601,"strike":4.3809289888024,"iv":1.1234412671127842,"gamma":0.7944837710823194,"theta":-0.02789692940813853,"vega":0.0009417018012900322,"rho":0.00010228605138237702,"breakevenPct":5.950620558811774},{"delta":0.5,"premium":0.13023242419380315,"strike":4.342193073731991,"iv":1.0620785187791677,"gamma":0.7861876788429133,"theta":-0.025588923570418524,"vega":0.000886617217062858,"rho":0.00011359536196568654,"breakevenPct":5.3574911172154085},{"delta":0.55,"premium":0.14378999446844626,"strike":4.303457158661582,"iv":1.0007157704455514,"gamma":0.7778915866035072,"theta":-0.023280917732698518,"vega":0.0008315326328356837,"rho":0.00012490467254899608,"breakevenPct":4.764361675619043},{"delta":0.6,"premium":0.15734756474308928,"strike":4.264721243591174,"iv":0.9393530221119348,"gamma":0.7695954943641011,"theta":-0.02097291189497852,"vega":0.0007764480486085094,"rho":0.0001362139831323056,"breakevenPct":4.171232234022678},{"delta":0.65,"premium":0.17090513501773236,"strike":4.225985328520765,"iv":0.8779902737783184,"gamma":0.761299402124695,"theta":-0.018664906057258512,"vega":0.0007213634643813351,"rho":0.00014752329371561508,"breakevenPct":3.5781027924263133},{"delta":0.7,"premium":0.1844627052923754,"strike":4.187249413450356,"iv":0.816627525444702,"gamma":0.753003309885289,"theta":-0.016356900219538506,"vega":0.0006662788801541607,"rho":0.00015883260429892462,"breakevenPct":2.9849733508299483},{"delta":0.75,"premium":0.19802027556701848,"strike":4.148513498379947,"iv":0.7552647771110854,"gamma":0.7447072176458829,"theta":-0.0140488943818185,"vega":0.0006111942959269863,"rho":0.00017014191488223414,"breakevenPct":2.3918439092335824},{"delta":0.8,"premium":0.21157784584166156,"strike":4.109777583309539,"iv":0.693902028777469,"gamma":0.7364111254064768,"theta":-0.01174088854409849,"vega":0.0005561097116998119,"rho":0.00018145122546554365,"breakevenPct":1.7987144676372164},{"delta":0.85,"premium":0.2251354161163046,"strike":4.07104166823913,"iv":0.6325392804438525,"gamma":0.7281150331670707,"theta":-0.00943288270637849,"vega":0.0005010251274726377,"rho":0.00019276053604885314,"breakevenPct":1.2055850260408523},{"delta":0.9,"premium":0.23869298639094766,"strike":4.032305753168721,"iv":0.5711765321102361,"gamma":0.7198189409276646,"theta":-0.007124876868658481,"vega":0.0004459405432454633,"rho":0.00020406984663216268,"breakevenPct":0.6124555844444863}],"put":[{"delta":0.1,"premium":0.1,"strike":2.6724115684616763,"iv":5.682354287767755,"gamma":0.10676489983510744,"theta":-0.07103323722056723,"vega":0.0005567262348390857,"rho":-0.000029824982668810687,"breakevenPct":39.401376479112464},{"delta":0.15,"premium":0.09469624224596306,"strike":3.212150310161478,"iv":3.8780864223471028,"gamma":0.2648729875021145,"theta":-0.06201749799182511,"vega":0.0007267817215969077,"rho":-0.00004195163191461207,"breakevenPct":26.561741627431925},{"delta":0.2,"premium":0.08615162759398622,"strike":3.5539348962405515,"iv":2.7903913724759417,"gamma":0.4726845381363755,"theta":-0.05001901689200616,"vega":0.0008683380461281377,"rho":-0.00005367675072852876,"breakevenPct":18.308992493602712},{"delta":0.25,"premium":0.07760701294200939,"strike":3.8957194823196244,"iv":1.7026963226047815,"gamma":0.6804960887706364,"theta":-0.03802053579218722,"vega":0.0010098943706593677,"rho":-0.00006540186954244543,"breakevenPct":10.056243359773504},{"delta":0.3,"premium":0.0945307000740942,"strike":4.039061400148189,"iv":1.365683115177004,"gamma":0.7510019465675958,"theta":-0.03438631061175153,"vega":0.0010567492557343652,"rho":-0.00007846768236694137,"breakevenPct":7.078193166688012},{"delta":0.35,"premium":0.12263671226018028,"strike":4.095273424520361,"iv":1.358270540155418,"gamma":0.7612212213764256,"theta":-0.034424565415196465,"vega":0.0010620237367423694,"rho":-0.00009212215148864014,"breakevenPct":6.41609629540212},{"delta":0.4,"premium":0.15074272444626635,"strike":4.151485448892533,"iv":1.3508579651338322,"gamma":0.7714404961852553,"theta":-0.0344628202186414,"vega":0.0010672982177503737,"rho":-0.00010577662061033892,"breakevenPct":5.753999424116229},{"delta":0.45,"premium":0.17884873663235243,"strike":4.207697473264705,"iv":1.3434453901122463,"gamma":0.7816597709940851,"theta":-0.03450107502208633,"vega":0.001072572698758378,"rho":-0.00011943108973203768,"breakevenPct":5.091902552830337},{"delta":0.5,"premium":0.2069547488184385,"strike":4.263909497636877,"iv":1.3360328150906604,"gamma":0.7918790458029149,"theta":-0.03453932982553127,"vega":0.0010778471797663822,"rho":-0.00013308555885373644,"breakevenPct":4.4298056815444475},{"delta":0.55,"premium":0.2350607610045246,"strike":4.32012152200905,"iv":1.3286202400690748,"gamma":0.8020983206117447,"theta":-0.034577584628976206,"vega":0.0010831216607743864,"rho":-0.00014674002797543522,"breakevenPct":3.767708810258555},{"delta":0.6,"premium":0.26316677319061066,"strike":4.376333546381221,"iv":1.3212076650474889,"gamma":0.8123175954205745,"theta":-0.03461583943242114,"vega":0.0010883961417823907,"rho":-0.00016039449709713397,"breakevenPct":3.1056119389726646},{"delta":0.65,"premium":0.29127278537669676,"strike":4.432545570753393,"iv":1.313795090025903,"gamma":0.8225368702294042,"theta":-0.03465409423586608,"vega":0.001093670622790395,"rho":-0.00017404896621883275,"breakevenPct":2.443515067686773},{"delta":0.7,"premium":0.31937879756278276,"strike":4.488757595125565,"iv":1.3063825150043171,"gamma":0.832756145038234,"theta":-0.03469234903931102,"vega":0.0010989451037983992,"rho":-0.0001877034353405315,"breakevenPct":1.7814181964008835},{"delta":0.75,"premium":0.645528399418509,"strike":4.805265142303342,"iv":2.053596954465662,"gamma":0.5499448664751528,"theta":-0.04875890058817294,"vega":0.0010160644032789548,"rho":-0.0002191010647884441,"breakevenPct":2.0085572936435114},{"delta":0.8,"premium":1.15565405919244,"strike":5.30565405919244,"iv":3.022675918013904,"gamma":0.29508750294074504,"theta":-0.0638004930740417,"vega":0.0008974941090586992,"rho":-0.0002608317363607142,"breakevenPct":2.237926972909299},{"delta":0.85,"premium":2.2472562149879223,"strike":6.397256214987922,"iv":4.476364845372821,"gamma":0.1627706278689996,"theta":-0.07931371654908942,"vega":0.0007490165222916164,"rho":-0.00033548614376888034,"breakevenPct":2.237926972909299},{"delta":0.9,"premium":3.3747429282695762,"strike":7.552360977125869,"iv":5.147951267406843,"gamma":0.10590733909101831,"theta":-0.0693402248166554,"vega":0.000562866876503181,"rho":-0.00041206154357265187,"breakevenPct":1.587325115281667}]},"raw":{"call":[{"delta":0.15,"premium":0.1,"strike":6.503530948731571,"iv":4.645048469558272,"gamma":0.15622707113120002,"theta":-0.08325372183518896,"vega":0.0007492514844168197,"rho":0.0000306857685004418,"breakevenPct":55.56021080639741},{"delta":0.2,"premium":0.09727884584021627,"strike":5.391153833608651,"iv":3.152009142715708,"gamma":0.3108343856447646,"theta":-0.0662536451583666,"vega":0.0008936040485077356,"rho":0.00004295946564423348,"breakevenPct":29.291700340373765},{"delta":0.25,"premium":0.08571192332785012,"strike":4.928476933114005,"iv":2.19673129683155,"gamma":0.5751797169564989,"theta":-0.05002272169190505,"vega":0.001006487706136469,"rho":0.00005571213754257075,"breakevenPct":18.119878832552523},{"delta":0.3,"premium":0.0760021430952309,"strike":4.497136734013626,"iv":1.3075295121136337,"gamma":0.8193720478005375,"theta":-0.03482094692129855,"vega":0.0011069555539715552,"rho":0.00006835811963244848,"breakevenPct":7.7300088836008705},{"delta":0.35,"premium":0.08955971336987395,"strike":4.458400818943217,"iv":1.2461667637800171,"gamma":0.8110759555611315,"theta":-0.03251294108357854,"vega":0.001051870969744381,"rho":0.00007966743021575799,"breakevenPct":7.136879442004505},{"delta":0.4,"premium":0.10311728364451703,"strike":4.419664903872809,"iv":1.1848040154464006,"gamma":0.8027798633217254,"theta":-0.030204935245858537,"vega":0.0009967863855172066,"rho":0.00009097674079906752,"breakevenPct":6.5437500004081395},{"delta":0.45,"premium":0.1166748539191601,"strike":4.3809289888024,"iv":1.1234412671127842,"gamma":0.7944837710823194,"theta":-0.02789692940813853,"vega":0.0009417018012900322,"rho":0.00010228605138237702,"breakevenPct":5.950620558811774},{"delta":0.5,"premium":0.13023242419380315,"strike":4.342193073731991,"iv":1.0620785187791677,"gamma":0.7861876788429133,"theta":-0.025588923570418524,"vega":0.000886617217062858,"rho":0.00011359536196568654,"breakevenPct":5.3574911172154085},{"delta":0.55,"premium":0.14378999446844626,"strike":4.303457158661582,"iv":1.0007157704455514,"gamma":0.7778915866035072,"theta":-0.023280917732698518,"vega":0.0008315326328356837,"rho":0.00012490467254899608,"breakevenPct":4.764361675619043},{"delta":0.6,"premium":0.15734756474308928,"strike":4.264721243591174,"iv":0.9393530221119348,"gamma":0.7695954943641011,"theta":-0.02097291189497852,"vega":0.0007764480486085094,"rho":0.0001362139831323056,"breakevenPct":4.171232234022678},{"delta":0.65,"premium":0.17090513501773236,"strike":4.225985328520765,"iv":0.8779902737783184,"gamma":0.761299402124695,"theta":-0.018664906057258512,"vega":0.0007213634643813351,"rho":0.00014752329371561508,"breakevenPct":3.5781027924263133},{"delta":0.7,"premium":0.1844627052923754,"strike":4.187249413450356,"iv":0.816627525444702,"gamma":0.753003309885289,"theta":-0.016356900219538506,"vega":0.0006662788801541607,"rho":0.00015883260429892462,"breakevenPct":2.9849733508299483},{"delta":0.75,"premium":0.19802027556701848,"strike":4.148513498379947,"iv":0.7552647771110854,"gamma":0.7447072176458829,"theta":-0.0140488943818185,"vega":0.0006111942959269863,"rho":0.00017014191488223414,"breakevenPct":2.3918439092335824},{"delta":0.8,"premium":0.21157784584166156,"strike":4.109777583309539,"iv":0.693902028777469,"gamma":0.7364111254064768,"theta":-0.01174088854409849,"vega":0.0005561097116998119,"rho":0.00018145122546554365,"breakevenPct":1.7987144676372164},{"delta":0.85,"premium":0.2251354161163046,"strike":4.07104166823913,"iv":0.6325392804438525,"gamma":0.7281150331670707,"theta":-0.00943288270637849,"vega":0.0005010251274726377,"rho":0.00019276053604885314,"breakevenPct":1.2055850260408523},{"delta":0.9,"premium":0.23869298639094766,"strike":4.032305753168721,"iv":0.5711765321102361,"gamma":0.7198189409276646,"theta":-0.007124876868658481,"vega":0.0004459405432454633,"rho":0.00020406984663216268,"breakevenPct":0.6124555844444863}],"put":[{"delta":0.1,"premium":0.1,"strike":2.6724115684616763,"iv":5.682354287767755,"gamma":0.10676489983510744,"theta":-0.07103323722056723,"vega":0.0005567262348390857,"rho":-0.000029824982668810687,"breakevenPct":39.401376479112464},{"delta":0.15,"premium":0.09469624224596306,"strike":3.212150310161478,"iv":3.8780864223471028,"gamma":0.2648729875021145,"theta":-0.06201749799182511,"vega":0.0007267817215969077,"rho":-0.00004195163191461207,"breakevenPct":26.561741627431925},{"delta":0.2,"premium":0.08615162759398622,"strike":3.5539348962405515,"iv":2.7903913724759417,"gamma":0.4726845381363755,"theta":-0.05001901689200616,"vega":0.0008683380461281377,"rho":-0.00005367675072852876,"breakevenPct":18.308992493602712},{"delta":0.25,"premium":0.07760701294200939,"strike":3.8957194823196244,"iv":1.7026963226047815,"gamma":0.6804960887706364,"theta":-0.03802053579218722,"vega":0.0010098943706593677,"rho":-0.00006540186954244543,"breakevenPct":10.056243359773504},{"delta":0.3,"premium":0.0945307000740942,"strike":4.039061400148189,"iv":1.365683115177004,"gamma":0.7510019465675958,"theta":-0.03438631061175153,"vega":0.0010567492557343652,"rho":-0.00007846768236694137,"breakevenPct":7.078193166688012},{"delta":0.35,"premium":0.12263671226018028,"strike":4.095273424520361,"iv":1.358270540155418,"gamma":0.7612212213764256,"theta":-0.034424565415196465,"vega":0.0010620237367423694,"rho":-0.00009212215148864014,"breakevenPct":6.41609629540212},{"delta":0.4,"premium":0.15074272444626635,"strike":4.151485448892533,"iv":1.3508579651338322,"gamma":0.7714404961852553,"theta":-0.0344628202186414,"vega":0.0010672982177503737,"rho":-0.00010577662061033892,"breakevenPct":5.753999424116229},{"delta":0.45,"premium":0.17884873663235243,"strike":4.207697473264705,"iv":1.3434453901122463,"gamma":0.7816597709940851,"theta":-0.03450107502208633,"vega":0.001072572698758378,"rho":-0.00011943108973203768,"breakevenPct":5.091902552830337},{"delta":0.5,"premium":0.2069547488184385,"strike":4.263909497636877,"iv":1.3360328150906604,"gamma":0.7918790458029149,"theta":-0.03453932982553127,"vega":0.0010778471797663822,"rho":-0.00013308555885373644,"breakevenPct":4.4298056815444475},{"delta":0.55,"premium":0.2350607610045246,"strike":4.32012152200905,"iv":1.3286202400690748,"gamma":0.8020983206117447,"theta":-0.034577584628976206,"vega":0.0010831216607743864,"rho":-0.00014674002797543522,"breakevenPct":3.767708810258555},{"delta":0.6,"premium":0.26316677319061066,"strike":4.376333546381221,"iv":1.3212076650474889,"gamma":0.8123175954205745,"theta":-0.03461583943242114,"vega":0.0010883961417823907,"rho":-0.00016039449709713397,"breakevenPct":3.1056119389726646},{"delta":0.65,"premium":0.29127278537669676,"strike":4.432545570753393,"iv":1.313795090025903,"gamma":0.8225368702294042,"theta":-0.03465409423586608,"vega":0.001093670622790395,"rho":-0.00017404896621883275,"breakevenPct":2.443515067686773},{"delta":0.7,"premium":0.31937879756278276,"strike":4.488757595125565,"iv":1.3063825150043171,"gamma":0.832756145038234,"theta":-0.03469234903931102,"vega":0.0010989451037983992,"rho":-0.0001877034353405315,"breakevenPct":1.7814181964008835},{"delta":0.75,"premium":0.645528399418509,"strike":4.805265142303342,"iv":2.053596954465662,"gamma":0.5499448664751528,"theta":-0.04875890058817294,"vega":0.0010160644032789548,"rho":-0.0002191010647884441,"breakevenPct":2.0085572936435114},{"delta":0.8,"premium":1.15565405919244,"strike":5.30565405919244,"iv":3.022675918013904,"gamma":0.29508750294074504,"theta":-0.0638004930740417,"vega":0.0008974941090586992,"rho":-0.0002608317363607142,"breakevenPct":2.237926972909299},{"delta":0.85,"premium":2.2472562149879223,"strike":6.397256214987922,"iv":4.476364845372821,"gamma":0.1627706278689996,"theta":-0.07931371654908942,"vega":0.0007490165222916164,"rho":-0.00033548614376888034,"breakevenPct":2.237926972909299},{"delta":0.9,"premium":3.3747429282695762,"strike":7.552360977125869,"iv":5.147951267406843,"gamma":0.10590733909101831,"theta":-0.0693402248166554,"vega":0.000562866876503181,"rho":-0.00041206154357265187,"breakevenPct":1.587325115281667}]}},"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"}}