{"symbol":"TIGR","url":"https://intraalpha.com/companies/TIGR","capturedAt":"2026-10-16T22:46:05.075Z","state":"ready","quote":{"symbol":"TIGR","last_price":4.08,"prev_close":4.31,"regular_close":4.05,"change":-0.23,"change_pct":-5.3364,"regular_change":-0.26,"regular_change_pct":-6.0325,"extended_change":0.03,"extended_change_pct":0.7407,"bid":4.08,"ask":4.1,"bid_size":100,"ask_size":1500,"volume":2199463,"vwap":4.136533,"open":4.26,"high":4.2841,"low":4.025,"close":4.05,"trade_count":8555,"last_trade_at":"2026-10-16T22:24:20.447726264Z","last_quote_at":"2026-10-16T22:44:27.961402615Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:45:45.107503485-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"TIGR","fetched_at":"2026-10-16T22:46:04.546803+00:00","name":"Up Fintech Holding Ltd","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"UP Fintech Holding Limited offers online brokerage services focused on Chinese investors. The company is headquartered in Beijing, China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":775134000,"ebitda":null,"pe_ratio":7.98,"peg_ratio":0,"book_value":4.963,"dividend_per_share":null,"dividend_yield":null,"eps":0.54,"revenue_ttm":607240000,"gross_profit_ttm":529518000,"profit_margin":0.184,"operating_margin_ttm":0.353,"return_on_assets_ttm":0.0122,"return_on_equity_ttm":0.136,"quarterly_earnings_growth":-0.333,"quarterly_revenue_growth":0.324,"analyst_target_price":7.71,"analyst_number":2,"beta":0.415,"fifty_two_week_high":11.35,"fifty_two_week_low":4,"fifty_day_ma":4.769,"two_hundred_day_ma":6.19,"shares_outstanding":173338000,"forward_pe":14.99,"price_to_sales":1.276,"price_to_book":0.955,"ev_to_revenue":0.346,"ev_to_ebitda":0.957},"optionObservedAt":"2026-10-16T19:50:01.404Z","bars":[{"c":4.37,"h":4.39,"l":4.35,"n":26,"o":4.3899,"t":"2026-10-09T08:00:00Z","v":16824,"vw":4.367377},{"c":4.3683,"h":4.3683,"l":4.3683,"n":1,"o":4.3683,"t":"2026-10-09T08:35:00Z","v":500,"vw":4.3683},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-09T08:50:00Z","v":600,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-09T09:15:00Z","v":4200,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":3,"o":4.37,"t":"2026-10-09T09:30:00Z","v":4613,"vw":4.37},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-09T12:40:00Z","v":280,"vw":4.4},{"c":4.35,"h":4.35,"l":4.35,"n":3,"o":4.35,"t":"2026-10-09T12:45:00Z","v":6000,"vw":4.35},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-09T12:55:00Z","v":4000,"vw":4.35},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-10-09T13:00:00Z","v":6000,"vw":4.35},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-09T13:10:00Z","v":500,"vw":4.4},{"c":4.375,"h":4.375,"l":4.35,"n":56,"o":4.37,"t":"2026-10-09T13:30:00Z","v":15234,"vw":4.362707},{"c":4.415,"h":4.415,"l":4.3782,"n":152,"o":4.3782,"t":"2026-10-09T13:35:00Z","v":33871,"vw":4.394665},{"c":4.44,"h":4.445,"l":4.4187,"n":130,"o":4.4187,"t":"2026-10-09T13:40:00Z","v":55437,"vw":4.423351},{"c":4.46,"h":4.4681,"l":4.4403,"n":193,"o":4.445,"t":"2026-10-09T13:45:00Z","v":49580,"vw":4.455251},{"c":4.46,"h":4.4787,"l":4.4518,"n":158,"o":4.4601,"t":"2026-10-09T13:50:00Z","v":31325,"vw":4.46239},{"c":4.45,"h":4.465,"l":4.447,"n":98,"o":4.46,"t":"2026-10-09T13:55:00Z","v":15984,"vw":4.455932},{"c":4.475,"h":4.49,"l":4.445,"n":221,"o":4.45,"t":"2026-10-09T14:00:00Z","v":40655,"vw":4.470928},{"c":4.4601,"h":4.48,"l":4.46,"n":217,"o":4.475,"t":"2026-10-09T14:05:00Z","v":38730,"vw":4.469288},{"c":4.4501,"h":4.468,"l":4.45,"n":96,"o":4.46,"t":"2026-10-09T14:10:00Z","v":19547,"vw":4.45977},{"c":4.44,"h":4.46,"l":4.44,"n":120,"o":4.45,"t":"2026-10-09T14:15:00Z","v":18849,"vw":4.452762},{"c":4.445,"h":4.455,"l":4.43,"n":133,"o":4.45,"t":"2026-10-09T14:20:00Z","v":24799,"vw":4.445456},{"c":4.445,"h":4.45,"l":4.4413,"n":71,"o":4.445,"t":"2026-10-09T14:25:00Z","v":7927,"vw":4.448139},{"c":4.435,"h":4.445,"l":4.435,"n":110,"o":4.44,"t":"2026-10-09T14:30:00Z","v":13387,"vw":4.440811},{"c":4.4425,"h":4.445,"l":4.44,"n":70,"o":4.44,"t":"2026-10-09T14:35:00Z","v":11265,"vw":4.440971},{"c":4.4569,"h":4.46,"l":4.45,"n":60,"o":4.45,"t":"2026-10-09T14:40:00Z","v":12949,"vw":4.452893},{"c":4.455,"h":4.46,"l":4.45,"n":57,"o":4.455,"t":"2026-10-09T14:45:00Z","v":3346,"vw":4.455554},{"c":4.4617,"h":4.47,"l":4.46,"n":95,"o":4.46,"t":"2026-10-09T14:50:00Z","v":18887,"vw":4.460954},{"c":4.46,"h":4.47,"l":4.46,"n":76,"o":4.465,"t":"2026-10-09T14:55:00Z","v":5597,"vw":4.466579},{"c":4.465,"h":4.47,"l":4.46,"n":47,"o":4.46,"t":"2026-10-09T15:00:00Z","v":7694,"vw":4.462808},{"c":4.455,"h":4.47,"l":4.455,"n":56,"o":4.47,"t":"2026-10-09T15:05:00Z","v":7827,"vw":4.460472},{"c":4.45,"h":4.465,"l":4.45,"n":103,"o":4.455,"t":"2026-10-09T15:10:00Z","v":22816,"vw":4.456001},{"c":4.46,"h":4.465,"l":4.45,"n":69,"o":4.455,"t":"2026-10-09T15:15:00Z","v":9860,"vw":4.456288},{"c":4.46,"h":4.46,"l":4.45,"n":84,"o":4.46,"t":"2026-10-09T15:20:00Z","v":9697,"vw":4.459026},{"c":4.46,"h":4.465,"l":4.46,"n":20,"o":4.4605,"t":"2026-10-09T15:25:00Z","v":5746,"vw":4.46096},{"c":4.465,"h":4.47,"l":4.46,"n":61,"o":4.47,"t":"2026-10-09T15:30:00Z","v":3432,"vw":4.465074},{"c":4.47,"h":4.47,"l":4.46,"n":43,"o":4.465,"t":"2026-10-09T15:35:00Z","v":2557,"vw":4.465268},{"c":4.465,"h":4.47,"l":4.46,"n":44,"o":4.47,"t":"2026-10-09T15:40:00Z","v":3086,"vw":4.465468},{"c":4.455,"h":4.46,"l":4.4501,"n":59,"o":4.46,"t":"2026-10-09T15:45:00Z","v":9513,"vw":4.458619},{"c":4.4526,"h":4.455,"l":4.45,"n":59,"o":4.45,"t":"2026-10-09T15:50:00Z","v":11249,"vw":4.451652},{"c":4.4407,"h":4.455,"l":4.44,"n":81,"o":4.45,"t":"2026-10-09T15:55:00Z","v":10030,"vw":4.446632},{"c":4.445,"h":4.445,"l":4.435,"n":131,"o":4.44,"t":"2026-10-09T16:00:00Z","v":31019,"vw":4.440539},{"c":4.445,"h":4.445,"l":4.445,"n":34,"o":4.445,"t":"2026-10-09T16:05:00Z","v":2009,"vw":4.445},{"c":4.445,"h":4.45,"l":4.445,"n":42,"o":4.445,"t":"2026-10-09T16:10:00Z","v":4561,"vw":4.445133},{"c":4.445,"h":4.445,"l":4.445,"n":40,"o":4.445,"t":"2026-10-09T16:15:00Z","v":2571,"vw":4.445},{"c":4.445,"h":4.45,"l":4.44,"n":62,"o":4.445,"t":"2026-10-09T16:20:00Z","v":5503,"vw":4.443719},{"c":4.45,"h":4.45,"l":4.44,"n":45,"o":4.445,"t":"2026-10-09T16:25:00Z","v":2728,"vw":4.445227},{"c":4.445,"h":4.45,"l":4.44,"n":40,"o":4.45,"t":"2026-10-09T16:30:00Z","v":2547,"vw":4.446209},{"c":4.4401,"h":4.45,"l":4.44,"n":40,"o":4.445,"t":"2026-10-09T16:35:00Z","v":3495,"vw":4.442553},{"c":4.44,"h":4.45,"l":4.44,"n":41,"o":4.45,"t":"2026-10-09T16:40:00Z","v":2818,"vw":4.445938},{"c":4.445,"h":4.45,"l":4.44,"n":38,"o":4.45,"t":"2026-10-09T16:45:00Z","v":5005,"vw":4.449222},{"c":4.435,"h":4.45,"l":4.435,"n":119,"o":4.45,"t":"2026-10-09T16:50:00Z","v":17930,"vw":4.439563},{"c":4.44,"h":4.44,"l":4.435,"n":85,"o":4.435,"t":"2026-10-09T16:55:00Z","v":23019,"vw":4.439758},{"c":4.445,"h":4.445,"l":4.44,"n":44,"o":4.44,"t":"2026-10-09T17:00:00Z","v":2887,"vw":4.442835},{"c":4.435,"h":4.445,"l":4.43,"n":210,"o":4.445,"t":"2026-10-09T17:05:00Z","v":29704,"vw":4.441013},{"c":4.435,"h":4.44,"l":4.435,"n":34,"o":4.44,"t":"2026-10-09T17:10:00Z","v":2241,"vw":4.437489},{"c":4.435,"h":4.435,"l":4.43,"n":21,"o":4.43,"t":"2026-10-09T17:15:00Z","v":1887,"vw":4.433219},{"c":4.44,"h":4.44,"l":4.43,"n":44,"o":4.43,"t":"2026-10-09T17:20:00Z","v":1842,"vw":4.437177},{"c":4.44,"h":4.44,"l":4.43,"n":68,"o":4.44,"t":"2026-10-09T17:25:00Z","v":8990,"vw":4.432355},{"c":4.43,"h":4.44,"l":4.43,"n":61,"o":4.44,"t":"2026-10-09T17:30:00Z","v":2671,"vw":4.43803},{"c":4.44,"h":4.44,"l":4.43,"n":44,"o":4.43,"t":"2026-10-09T17:35:00Z","v":1814,"vw":4.436333},{"c":4.435,"h":4.44,"l":4.43,"n":93,"o":4.44,"t":"2026-10-09T17:40:00Z","v":7793,"vw":4.434914},{"c":4.445,"h":4.45,"l":4.435,"n":187,"o":4.44,"t":"2026-10-09T17:45:00Z","v":20364,"vw":4.441047},{"c":4.44,"h":4.4467,"l":4.44,"n":167,"o":4.4401,"t":"2026-10-09T17:50:00Z","v":23589,"vw":4.442491},{"c":4.44,"h":4.445,"l":4.435,"n":190,"o":4.44,"t":"2026-10-09T17:55:00Z","v":35303,"vw":4.440994},{"c":4.435,"h":4.445,"l":4.4323,"n":135,"o":4.44,"t":"2026-10-09T18:00:00Z","v":24264,"vw":4.440251},{"c":4.44,"h":4.44,"l":4.43,"n":66,"o":4.43,"t":"2026-10-09T18:05:00Z","v":2780,"vw":4.433855},{"c":4.44,"h":4.44,"l":4.44,"n":31,"o":4.44,"t":"2026-10-09T18:10:00Z","v":1201,"vw":4.44},{"c":4.44,"h":4.44,"l":4.435,"n":102,"o":4.44,"t":"2026-10-09T18:15:00Z","v":4456,"vw":4.438777},{"c":4.44,"h":4.44,"l":4.43,"n":76,"o":4.44,"t":"2026-10-09T18:20:00Z","v":6590,"vw":4.431966},{"c":4.44,"h":4.44,"l":4.43,"n":85,"o":4.44,"t":"2026-10-09T18:25:00Z","v":5794,"vw":4.434558},{"c":4.4332,"h":4.44,"l":4.43,"n":134,"o":4.44,"t":"2026-10-09T18:30:00Z","v":17479,"vw":4.431686},{"c":4.44,"h":4.44,"l":4.43,"n":83,"o":4.43,"t":"2026-10-09T18:35:00Z","v":14973,"vw":4.437059},{"c":4.44,"h":4.44,"l":4.435,"n":75,"o":4.44,"t":"2026-10-09T18:40:00Z","v":3226,"vw":4.437679},{"c":4.45,"h":4.455,"l":4.435,"n":251,"o":4.44,"t":"2026-10-09T18:45:00Z","v":45354,"vw":4.447212},{"c":4.4432,"h":4.455,"l":4.44,"n":196,"o":4.4532,"t":"2026-10-09T18:50:00Z","v":24176,"vw":4.447062},{"c":4.43,"h":4.445,"l":4.43,"n":92,"o":4.44,"t":"2026-10-09T18:55:00Z","v":14633,"vw":4.436038},{"c":4.43,"h":4.43,"l":4.43,"n":40,"o":4.43,"t":"2026-10-09T19:00:00Z","v":1680,"vw":4.43},{"c":4.44,"h":4.44,"l":4.4325,"n":87,"o":4.435,"t":"2026-10-09T19:05:00Z","v":4763,"vw":4.437119},{"c":4.44,"h":4.44,"l":4.43,"n":79,"o":4.44,"t":"2026-10-09T19:10:00Z","v":4638,"vw":4.434985},{"c":4.44,"h":4.44,"l":4.43,"n":67,"o":4.44,"t":"2026-10-09T19:15:00Z","v":3196,"vw":4.437404},{"c":4.435,"h":4.44,"l":4.43,"n":75,"o":4.44,"t":"2026-10-09T19:20:00Z","v":6004,"vw":4.434118},{"c":4.4333,"h":4.439,"l":4.43,"n":164,"o":4.435,"t":"2026-10-09T19:25:00Z","v":16951,"vw":4.43193},{"c":4.435,"h":4.44,"l":4.425,"n":224,"o":4.435,"t":"2026-10-09T19:30:00Z","v":36630,"vw":4.430649},{"c":4.435,"h":4.435,"l":4.43,"n":127,"o":4.435,"t":"2026-10-09T19:35:00Z","v":14169,"vw":4.432016},{"c":4.43,"h":4.44,"l":4.43,"n":84,"o":4.435,"t":"2026-10-09T19:40:00Z","v":6596,"vw":4.432899},{"c":4.435,"h":4.44,"l":4.43,"n":119,"o":4.43,"t":"2026-10-09T19:45:00Z","v":11237,"vw":4.433638},{"c":4.435,"h":4.44,"l":4.43,"n":184,"o":4.43,"t":"2026-10-09T19:50:00Z","v":26512,"vw":4.432707},{"c":4.46,"h":4.46,"l":4.43,"n":619,"o":4.43,"t":"2026-10-09T19:55:00Z","v":130539,"vw":4.446411},{"c":4.45,"h":4.45,"l":4.45,"n":7,"o":4.45,"t":"2026-10-09T20:00:00Z","v":38225,"vw":4.45},{"c":4.4596,"h":4.4596,"l":4.4596,"n":1,"o":4.4596,"t":"2026-10-09T20:05:00Z","v":500,"vw":4.4596},{"c":4.4587,"h":4.4587,"l":4.4587,"n":1,"o":4.4587,"t":"2026-10-09T21:00:00Z","v":133,"vw":4.4587},{"c":4.43,"h":4.43,"l":4.43,"n":6,"o":4.43,"t":"2026-10-12T08:00:00Z","v":1904,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":4,"o":4.43,"t":"2026-10-12T08:10:00Z","v":301,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-12T08:25:00Z","v":100,"vw":4.43},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-12T10:10:00Z","v":142,"vw":4.49},{"c":4.4,"h":4.4,"l":4.4,"n":8,"o":4.4,"t":"2026-10-12T11:00:00Z","v":406,"vw":4.4},{"c":4.41,"h":4.41,"l":4.41,"n":4,"o":4.41,"t":"2026-10-12T11:55:00Z","v":500,"vw":4.41},{"c":4.43,"h":4.43,"l":4.43,"n":3,"o":4.43,"t":"2026-10-12T13:20:00Z","v":902,"vw":4.43},{"c":4.41,"h":4.43,"l":4.395,"n":139,"o":4.43,"t":"2026-10-12T13:30:00Z","v":29678,"vw":4.406953},{"c":4.415,"h":4.43,"l":4.415,"n":73,"o":4.4193,"t":"2026-10-12T13:35:00Z","v":12581,"vw":4.421151},{"c":4.415,"h":4.42,"l":4.4,"n":60,"o":4.415,"t":"2026-10-12T13:40:00Z","v":6032,"vw":4.411413},{"c":4.4,"h":4.42,"l":4.4,"n":144,"o":4.41,"t":"2026-10-12T13:45:00Z","v":15897,"vw":4.406788},{"c":4.4,"h":4.415,"l":4.4,"n":169,"o":4.4,"t":"2026-10-12T13:50:00Z","v":22012,"vw":4.405143},{"c":4.405,"h":4.405,"l":4.4,"n":145,"o":4.4032,"t":"2026-10-12T13:55:00Z","v":18595,"vw":4.402226},{"c":4.405,"h":4.4081,"l":4.4,"n":68,"o":4.4,"t":"2026-10-12T14:00:00Z","v":11660,"vw":4.402187},{"c":4.42,"h":4.43,"l":4.4,"n":126,"o":4.405,"t":"2026-10-12T14:05:00Z","v":17604,"vw":4.413229},{"c":4.43,"h":4.43,"l":4.41,"n":151,"o":4.42,"t":"2026-10-12T14:10:00Z","v":26794,"vw":4.41709},{"c":4.425,"h":4.43,"l":4.42,"n":193,"o":4.425,"t":"2026-10-12T14:15:00Z","v":25635,"vw":4.421116},{"c":4.415,"h":4.425,"l":4.41,"n":177,"o":4.42,"t":"2026-10-12T14:20:00Z","v":25193,"vw":4.419855},{"c":4.41,"h":4.4169,"l":4.41,"n":80,"o":4.41,"t":"2026-10-12T14:25:00Z","v":25496,"vw":4.412007},{"c":4.41,"h":4.415,"l":4.405,"n":87,"o":4.41,"t":"2026-10-12T14:30:00Z","v":41039,"vw":4.409891},{"c":4.405,"h":4.42,"l":4.4,"n":77,"o":4.41,"t":"2026-10-12T14:35:00Z","v":9468,"vw":4.408421},{"c":4.41,"h":4.42,"l":4.405,"n":88,"o":4.41,"t":"2026-10-12T14:40:00Z","v":13291,"vw":4.411088},{"c":4.415,"h":4.42,"l":4.41,"n":32,"o":4.415,"t":"2026-10-12T14:45:00Z","v":5292,"vw":4.41261},{"c":4.42,"h":4.425,"l":4.41,"n":81,"o":4.4199,"t":"2026-10-12T14:50:00Z","v":16984,"vw":4.422693},{"c":4.42,"h":4.425,"l":4.42,"n":88,"o":4.42,"t":"2026-10-12T14:55:00Z","v":13121,"vw":4.421551},{"c":4.435,"h":4.44,"l":4.42,"n":81,"o":4.425,"t":"2026-10-12T15:00:00Z","v":21821,"vw":4.425348},{"c":4.435,"h":4.44,"l":4.43,"n":50,"o":4.435,"t":"2026-10-12T15:05:00Z","v":4148,"vw":4.433386},{"c":4.435,"h":4.435,"l":4.43,"n":44,"o":4.435,"t":"2026-10-12T15:10:00Z","v":3807,"vw":4.434403},{"c":4.43,"h":4.435,"l":4.43,"n":32,"o":4.435,"t":"2026-10-12T15:15:00Z","v":3306,"vw":4.433367},{"c":4.435,"h":4.435,"l":4.43,"n":29,"o":4.435,"t":"2026-10-12T15:20:00Z","v":1643,"vw":4.433964},{"c":4.43,"h":4.435,"l":4.43,"n":90,"o":4.435,"t":"2026-10-12T15:25:00Z","v":9562,"vw":4.430602},{"c":4.445,"h":4.445,"l":4.43,"n":87,"o":4.43,"t":"2026-10-12T15:30:00Z","v":26298,"vw":4.441386},{"c":4.445,"h":4.445,"l":4.44,"n":29,"o":4.445,"t":"2026-10-12T15:35:00Z","v":1829,"vw":4.444655},{"c":4.445,"h":4.445,"l":4.445,"n":24,"o":4.445,"t":"2026-10-12T15:40:00Z","v":1913,"vw":4.445},{"c":4.445,"h":4.445,"l":4.44,"n":43,"o":4.44,"t":"2026-10-12T15:45:00Z","v":2981,"vw":4.444792},{"c":4.455,"h":4.455,"l":4.445,"n":182,"o":4.445,"t":"2026-10-12T15:50:00Z","v":40856,"vw":4.450287},{"c":4.45,"h":4.4586,"l":4.45,"n":46,"o":4.45,"t":"2026-10-12T15:55:00Z","v":7696,"vw":4.452268},{"c":4.455,"h":4.46,"l":4.45,"n":33,"o":4.45,"t":"2026-10-12T16:00:00Z","v":3881,"vw":4.454862},{"c":4.45,"h":4.46,"l":4.45,"n":22,"o":4.455,"t":"2026-10-12T16:05:00Z","v":1879,"vw":4.4547},{"c":4.44,"h":4.455,"l":4.44,"n":96,"o":4.455,"t":"2026-10-12T16:10:00Z","v":16260,"vw":4.449557},{"c":4.44,"h":4.445,"l":4.44,"n":35,"o":4.445,"t":"2026-10-12T16:15:00Z","v":4252,"vw":4.44393},{"c":4.44,"h":4.4486,"l":4.44,"n":25,"o":4.44,"t":"2026-10-12T16:20:00Z","v":2663,"vw":4.443563},{"c":4.43,"h":4.445,"l":4.43,"n":81,"o":4.4402,"t":"2026-10-12T16:25:00Z","v":16701,"vw":4.439815},{"c":4.435,"h":4.435,"l":4.43,"n":16,"o":4.43,"t":"2026-10-12T16:30:00Z","v":2470,"vw":4.431305},{"c":4.435,"h":4.435,"l":4.435,"n":11,"o":4.435,"t":"2026-10-12T16:35:00Z","v":1468,"vw":4.435},{"c":4.435,"h":4.44,"l":4.435,"n":22,"o":4.435,"t":"2026-10-12T16:40:00Z","v":2721,"vw":4.435392},{"c":4.435,"h":4.435,"l":4.43,"n":13,"o":4.435,"t":"2026-10-12T16:45:00Z","v":734,"vw":4.434286},{"c":4.43,"h":4.435,"l":4.43,"n":75,"o":4.435,"t":"2026-10-12T16:50:00Z","v":6681,"vw":4.431662},{"c":4.435,"h":4.436,"l":4.43,"n":102,"o":4.43,"t":"2026-10-12T16:55:00Z","v":19400,"vw":4.431752},{"c":4.44,"h":4.445,"l":4.43,"n":165,"o":4.43,"t":"2026-10-12T17:00:00Z","v":45681,"vw":4.435739},{"c":4.44,"h":4.446,"l":4.44,"n":126,"o":4.4401,"t":"2026-10-12T17:05:00Z","v":37159,"vw":4.441743},{"c":4.44,"h":4.445,"l":4.44,"n":31,"o":4.44,"t":"2026-10-12T17:10:00Z","v":7966,"vw":4.441774},{"c":4.44,"h":4.445,"l":4.44,"n":71,"o":4.445,"t":"2026-10-12T17:15:00Z","v":18362,"vw":4.441872},{"c":4.44,"h":4.445,"l":4.44,"n":121,"o":4.44,"t":"2026-10-12T17:20:00Z","v":30934,"vw":4.441315},{"c":4.445,"h":4.445,"l":4.44,"n":186,"o":4.44,"t":"2026-10-12T17:25:00Z","v":41388,"vw":4.44143},{"c":4.44,"h":4.445,"l":4.44,"n":79,"o":4.44,"t":"2026-10-12T17:30:00Z","v":15998,"vw":4.441169},{"c":4.445,"h":4.445,"l":4.435,"n":162,"o":4.44,"t":"2026-10-12T17:35:00Z","v":28517,"vw":4.440053},{"c":4.445,"h":4.455,"l":4.44,"n":186,"o":4.44,"t":"2026-10-12T17:40:00Z","v":45372,"vw":4.449033},{"c":4.445,"h":4.45,"l":4.445,"n":30,"o":4.445,"t":"2026-10-12T17:45:00Z","v":1744,"vw":4.446147},{"c":4.445,"h":4.455,"l":4.445,"n":130,"o":4.445,"t":"2026-10-12T17:50:00Z","v":23632,"vw":4.450047},{"c":4.445,"h":4.45,"l":4.4423,"n":26,"o":4.445,"t":"2026-10-12T17:55:00Z","v":1922,"vw":4.445424},{"c":4.445,"h":4.45,"l":4.445,"n":18,"o":4.45,"t":"2026-10-12T18:00:00Z","v":929,"vw":4.446429},{"c":4.435,"h":4.45,"l":4.435,"n":100,"o":4.45,"t":"2026-10-12T18:05:00Z","v":15562,"vw":4.440393},{"c":4.435,"h":4.435,"l":4.432,"n":16,"o":4.435,"t":"2026-10-12T18:10:00Z","v":4940,"vw":4.433089},{"c":4.435,"h":4.435,"l":4.43,"n":24,"o":4.435,"t":"2026-10-12T18:15:00Z","v":3037,"vw":4.432868},{"c":4.425,"h":4.435,"l":4.425,"n":56,"o":4.435,"t":"2026-10-12T18:20:00Z","v":7348,"vw":4.429766},{"c":4.42,"h":4.425,"l":4.42,"n":31,"o":4.4201,"t":"2026-10-12T18:25:00Z","v":4745,"vw":4.421469},{"c":4.425,"h":4.425,"l":4.415,"n":108,"o":4.42,"t":"2026-10-12T18:30:00Z","v":20444,"vw":4.420398},{"c":4.425,"h":4.425,"l":4.425,"n":7,"o":4.425,"t":"2026-10-12T18:35:00Z","v":364,"vw":4.425},{"c":4.42,"h":4.4268,"l":4.42,"n":44,"o":4.425,"t":"2026-10-12T18:40:00Z","v":7412,"vw":4.423312},{"c":4.4239,"h":4.425,"l":4.42,"n":109,"o":4.425,"t":"2026-10-12T18:45:00Z","v":28944,"vw":4.421694},{"c":4.425,"h":4.426,"l":4.42,"n":122,"o":4.42,"t":"2026-10-12T18:50:00Z","v":35857,"vw":4.421561},{"c":4.425,"h":4.425,"l":4.42,"n":64,"o":4.42,"t":"2026-10-12T18:55:00Z","v":12793,"vw":4.421706},{"c":4.425,"h":4.43,"l":4.425,"n":71,"o":4.425,"t":"2026-10-12T19:00:00Z","v":7337,"vw":4.426185},{"c":4.425,"h":4.43,"l":4.4205,"n":30,"o":4.425,"t":"2026-10-12T19:05:00Z","v":2915,"vw":4.424679},{"c":4.425,"h":4.43,"l":4.42,"n":76,"o":4.425,"t":"2026-10-12T19:10:00Z","v":12522,"vw":4.42642},{"c":4.425,"h":4.43,"l":4.42,"n":46,"o":4.425,"t":"2026-10-12T19:15:00Z","v":9528,"vw":4.427644},{"c":4.425,"h":4.43,"l":4.42,"n":49,"o":4.425,"t":"2026-10-12T19:20:00Z","v":6300,"vw":4.424865},{"c":4.42,"h":4.425,"l":4.42,"n":82,"o":4.425,"t":"2026-10-12T19:25:00Z","v":11067,"vw":4.420798},{"c":4.4299,"h":4.43,"l":4.425,"n":65,"o":4.425,"t":"2026-10-12T19:30:00Z","v":8902,"vw":4.425692},{"c":4.425,"h":4.43,"l":4.42,"n":28,"o":4.425,"t":"2026-10-12T19:35:00Z","v":4625,"vw":4.425122},{"c":4.425,"h":4.425,"l":4.42,"n":103,"o":4.425,"t":"2026-10-12T19:40:00Z","v":16366,"vw":4.4211},{"c":4.425,"h":4.43,"l":4.42,"n":114,"o":4.42,"t":"2026-10-12T19:45:00Z","v":13747,"vw":4.422205},{"c":4.425,"h":4.4273,"l":4.42,"n":95,"o":4.425,"t":"2026-10-12T19:50:00Z","v":15197,"vw":4.424824},{"c":4.425,"h":4.43,"l":4.42,"n":470,"o":4.425,"t":"2026-10-12T19:55:00Z","v":70787,"vw":4.424181},{"c":4.43,"h":4.43,"l":4.43,"n":20,"o":4.43,"t":"2026-10-12T20:00:00Z","v":52910,"vw":4.43},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-12T21:25:00Z","v":120,"vw":4.42},{"c":4.44,"h":4.44,"l":4.42,"n":23,"o":4.43,"t":"2026-10-13T08:00:00Z","v":5140,"vw":4.429771},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-13T09:55:00Z","v":1488,"vw":4.45},{"c":4.4484,"h":4.4484,"l":4.4484,"n":1,"o":4.4484,"t":"2026-10-13T10:30:00Z","v":100,"vw":4.4484},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-13T10:50:00Z","v":300,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-13T10:55:00Z","v":300,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-13T11:10:00Z","v":300,"vw":4.43},{"c":4.44,"h":4.44,"l":4.43,"n":3,"o":4.43,"t":"2026-10-13T11:40:00Z","v":5976,"vw":4.439498},{"c":4.43,"h":4.43,"l":4.43,"n":9,"o":4.43,"t":"2026-10-13T12:25:00Z","v":1302,"vw":4.43},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-13T13:00:00Z","v":600,"vw":4.42},{"c":4.43,"h":4.43,"l":4.43,"n":7,"o":4.43,"t":"2026-10-13T13:05:00Z","v":428,"vw":4.43},{"c":4.43,"h":4.43,"l":4.42,"n":8,"o":4.42,"t":"2026-10-13T13:25:00Z","v":6006,"vw":4.425},{"c":4.36,"h":4.41,"l":4.35,"n":862,"o":4.41,"t":"2026-10-13T13:30:00Z","v":196667,"vw":4.37133},{"c":4.3775,"h":4.39,"l":4.36,"n":532,"o":4.365,"t":"2026-10-13T13:35:00Z","v":90923,"vw":4.371808},{"c":4.41,"h":4.43,"l":4.37,"n":198,"o":4.37,"t":"2026-10-13T13:40:00Z","v":28979,"vw":4.405646},{"c":4.4,"h":4.415,"l":4.4,"n":67,"o":4.415,"t":"2026-10-13T13:45:00Z","v":8810,"vw":4.406145},{"c":4.3925,"h":4.4013,"l":4.385,"n":109,"o":4.4,"t":"2026-10-13T13:50:00Z","v":24567,"vw":4.390846},{"c":4.385,"h":4.395,"l":4.3801,"n":102,"o":4.395,"t":"2026-10-13T13:55:00Z","v":17939,"vw":4.388617},{"c":4.38,"h":4.385,"l":4.38,"n":63,"o":4.385,"t":"2026-10-13T14:00:00Z","v":12887,"vw":4.381056},{"c":4.385,"h":4.3886,"l":4.385,"n":26,"o":4.385,"t":"2026-10-13T14:05:00Z","v":2110,"vw":4.38524},{"c":4.385,"h":4.385,"l":4.375,"n":87,"o":4.385,"t":"2026-10-13T14:10:00Z","v":14571,"vw":4.3798},{"c":4.385,"h":4.385,"l":4.385,"n":14,"o":4.385,"t":"2026-10-13T14:15:00Z","v":656,"vw":4.385},{"c":4.38,"h":4.39,"l":4.38,"n":43,"o":4.385,"t":"2026-10-13T14:20:00Z","v":6092,"vw":4.387063},{"c":4.39,"h":4.39,"l":4.38,"n":28,"o":4.385,"t":"2026-10-13T14:25:00Z","v":2307,"vw":4.384857},{"c":4.385,"h":4.3894,"l":4.38,"n":24,"o":4.3894,"t":"2026-10-13T14:30:00Z","v":3377,"vw":4.386435},{"c":4.385,"h":4.39,"l":4.38,"n":36,"o":4.385,"t":"2026-10-13T14:35:00Z","v":3676,"vw":4.384664},{"c":4.385,"h":4.39,"l":4.385,"n":82,"o":4.385,"t":"2026-10-13T14:40:00Z","v":8102,"vw":4.389466},{"c":4.395,"h":4.395,"l":4.385,"n":55,"o":4.385,"t":"2026-10-13T14:45:00Z","v":7451,"vw":4.388833},{"c":4.3926,"h":4.395,"l":4.3926,"n":16,"o":4.395,"t":"2026-10-13T14:50:00Z","v":1214,"vw":4.394294},{"c":4.405,"h":4.405,"l":4.3926,"n":73,"o":4.3926,"t":"2026-10-13T14:55:00Z","v":214409,"vw":4.392949},{"c":4.42,"h":4.42,"l":4.405,"n":82,"o":4.405,"t":"2026-10-13T15:00:00Z","v":14980,"vw":4.411509},{"c":4.405,"h":4.42,"l":4.4014,"n":101,"o":4.415,"t":"2026-10-13T15:05:00Z","v":20637,"vw":4.41311},{"c":4.405,"h":4.42,"l":4.404,"n":67,"o":4.405,"t":"2026-10-13T15:10:00Z","v":22863,"vw":4.408503},{"c":4.4186,"h":4.4186,"l":4.405,"n":30,"o":4.405,"t":"2026-10-13T15:15:00Z","v":2625,"vw":4.411749},{"c":4.4195,"h":4.4195,"l":4.41,"n":67,"o":4.415,"t":"2026-10-13T15:20:00Z","v":14727,"vw":4.412366},{"c":4.405,"h":4.42,"l":4.405,"n":100,"o":4.415,"t":"2026-10-13T15:25:00Z","v":14592,"vw":4.410964},{"c":4.405,"h":4.41,"l":4.4,"n":29,"o":4.4,"t":"2026-10-13T15:30:00Z","v":7307,"vw":4.402473},{"c":4.39,"h":4.41,"l":4.39,"n":53,"o":4.41,"t":"2026-10-13T15:35:00Z","v":6589,"vw":4.398913},{"c":4.395,"h":4.395,"l":4.39,"n":35,"o":4.395,"t":"2026-10-13T15:40:00Z","v":6360,"vw":4.393309},{"c":4.4,"h":4.405,"l":4.39,"n":120,"o":4.395,"t":"2026-10-13T15:45:00Z","v":19635,"vw":4.400365},{"c":4.4,"h":4.4054,"l":4.4,"n":156,"o":4.4001,"t":"2026-10-13T15:50:00Z","v":21568,"vw":4.401456},{"c":4.4,"h":4.405,"l":4.4,"n":80,"o":4.4001,"t":"2026-10-13T15:55:00Z","v":10863,"vw":4.401991},{"c":4.395,"h":4.405,"l":4.395,"n":123,"o":4.4,"t":"2026-10-13T16:00:00Z","v":17589,"vw":4.400607},{"c":4.39,"h":4.395,"l":4.39,"n":20,"o":4.39,"t":"2026-10-13T16:05:00Z","v":1875,"vw":4.392667},{"c":4.3932,"h":4.396,"l":4.39,"n":78,"o":4.39,"t":"2026-10-13T16:10:00Z","v":11829,"vw":4.392098},{"c":4.39,"h":4.395,"l":4.39,"n":109,"o":4.39,"t":"2026-10-13T16:15:00Z","v":14224,"vw":4.391498},{"c":4.3952,"h":4.3952,"l":4.39,"n":40,"o":4.39,"t":"2026-10-13T16:20:00Z","v":4577,"vw":4.391309},{"c":4.375,"h":4.395,"l":4.375,"n":171,"o":4.39,"t":"2026-10-13T16:25:00Z","v":36716,"vw":4.387583},{"c":4.375,"h":4.375,"l":4.375,"n":54,"o":4.375,"t":"2026-10-13T16:30:00Z","v":7225,"vw":4.375},{"c":4.375,"h":4.375,"l":4.37,"n":24,"o":4.375,"t":"2026-10-13T16:35:00Z","v":2150,"vw":4.374061},{"c":4.37,"h":4.3759,"l":4.37,"n":21,"o":4.375,"t":"2026-10-13T16:40:00Z","v":2449,"vw":4.37369},{"c":4.375,"h":4.3799,"l":4.37,"n":62,"o":4.3714,"t":"2026-10-13T16:45:00Z","v":6384,"vw":4.372171},{"c":4.37,"h":4.375,"l":4.37,"n":22,"o":4.375,"t":"2026-10-13T16:50:00Z","v":1581,"vw":4.3715},{"c":4.375,"h":4.38,"l":4.37,"n":90,"o":4.37,"t":"2026-10-13T16:55:00Z","v":24731,"vw":4.371204},{"c":4.365,"h":4.375,"l":4.36,"n":149,"o":4.37,"t":"2026-10-13T17:00:00Z","v":32055,"vw":4.368936},{"c":4.36,"h":4.365,"l":4.36,"n":34,"o":4.36,"t":"2026-10-13T17:05:00Z","v":3321,"vw":4.362995},{"c":4.365,"h":4.365,"l":4.36,"n":37,"o":4.36,"t":"2026-10-13T17:10:00Z","v":10146,"vw":4.360727},{"c":4.355,"h":4.36,"l":4.355,"n":94,"o":4.36,"t":"2026-10-13T17:15:00Z","v":17522,"vw":4.357693},{"c":4.35,"h":4.355,"l":4.35,"n":79,"o":4.355,"t":"2026-10-13T17:20:00Z","v":29075,"vw":4.350118},{"c":4.3383,"h":4.35,"l":4.335,"n":64,"o":4.345,"t":"2026-10-13T17:25:00Z","v":11493,"vw":4.340367},{"c":4.345,"h":4.3451,"l":4.335,"n":78,"o":4.335,"t":"2026-10-13T17:30:00Z","v":18121,"vw":4.339852},{"c":4.345,"h":4.345,"l":4.34,"n":24,"o":4.345,"t":"2026-10-13T17:35:00Z","v":2326,"vw":4.344055},{"c":4.345,"h":4.345,"l":4.34,"n":16,"o":4.345,"t":"2026-10-13T17:40:00Z","v":1699,"vw":4.344555},{"c":4.345,"h":4.345,"l":4.34,"n":18,"o":4.34,"t":"2026-10-13T17:45:00Z","v":829,"vw":4.34375},{"c":4.3399,"h":4.34,"l":4.33,"n":82,"o":4.34,"t":"2026-10-13T17:50:00Z","v":13259,"vw":4.337731},{"c":4.335,"h":4.339,"l":4.33,"n":23,"o":4.335,"t":"2026-10-13T17:55:00Z","v":6241,"vw":4.334782},{"c":4.3323,"h":4.3399,"l":4.33,"n":40,"o":4.33,"t":"2026-10-13T18:00:00Z","v":8291,"vw":4.337879},{"c":4.345,"h":4.35,"l":4.3325,"n":89,"o":4.3325,"t":"2026-10-13T18:05:00Z","v":15884,"vw":4.344129},{"c":4.345,"h":4.3469,"l":4.345,"n":24,"o":4.345,"t":"2026-10-13T18:10:00Z","v":3097,"vw":4.345268},{"c":4.34,"h":4.345,"l":4.34,"n":75,"o":4.34,"t":"2026-10-13T18:15:00Z","v":19287,"vw":4.340803},{"c":4.335,"h":4.35,"l":4.335,"n":102,"o":4.34,"t":"2026-10-13T18:20:00Z","v":18079,"vw":4.340253},{"c":4.3347,"h":4.335,"l":4.3347,"n":6,"o":4.335,"t":"2026-10-13T18:25:00Z","v":700,"vw":4.33494},{"c":4.335,"h":4.3399,"l":4.33,"n":29,"o":4.33,"t":"2026-10-13T18:30:00Z","v":1761,"vw":4.332908},{"c":4.335,"h":4.335,"l":4.33,"n":15,"o":4.33,"t":"2026-10-13T18:35:00Z","v":1307,"vw":4.332531},{"c":4.33,"h":4.335,"l":4.33,"n":72,"o":4.335,"t":"2026-10-13T18:40:00Z","v":10899,"vw":4.330974},{"c":4.335,"h":4.34,"l":4.33,"n":34,"o":4.335,"t":"2026-10-13T18:45:00Z","v":2737,"vw":4.335},{"c":4.345,"h":4.345,"l":4.33,"n":80,"o":4.335,"t":"2026-10-13T18:50:00Z","v":17770,"vw":4.339529},{"c":4.34,"h":4.343,"l":4.34,"n":23,"o":4.343,"t":"2026-10-13T18:55:00Z","v":4773,"vw":4.340794},{"c":4.345,"h":4.345,"l":4.34,"n":17,"o":4.345,"t":"2026-10-13T19:00:00Z","v":1844,"vw":4.342736},{"c":4.34,"h":4.345,"l":4.34,"n":10,"o":4.345,"t":"2026-10-13T19:05:00Z","v":561,"vw":4.343},{"c":4.3401,"h":4.345,"l":4.34,"n":27,"o":4.345,"t":"2026-10-13T19:10:00Z","v":2263,"vw":4.34376},{"c":4.345,"h":4.35,"l":4.34,"n":12,"o":4.345,"t":"2026-10-13T19:15:00Z","v":1624,"vw":4.343989},{"c":4.34,"h":4.345,"l":4.34,"n":29,"o":4.345,"t":"2026-10-13T19:20:00Z","v":3083,"vw":4.341},{"c":4.34,"h":4.345,"l":4.34,"n":18,"o":4.345,"t":"2026-10-13T19:25:00Z","v":1491,"vw":4.344091},{"c":4.345,"h":4.345,"l":4.335,"n":165,"o":4.34,"t":"2026-10-13T19:30:00Z","v":35585,"vw":4.339644},{"c":4.345,"h":4.345,"l":4.34,"n":62,"o":4.345,"t":"2026-10-13T19:35:00Z","v":6044,"vw":4.343973},{"c":4.345,"h":4.3486,"l":4.34,"n":89,"o":4.345,"t":"2026-10-13T19:40:00Z","v":15071,"vw":4.343593},{"c":4.34,"h":4.3452,"l":4.34,"n":97,"o":4.34,"t":"2026-10-13T19:45:00Z","v":11066,"vw":4.342281},{"c":4.33,"h":4.345,"l":4.33,"n":247,"o":4.345,"t":"2026-10-13T19:50:00Z","v":39531,"vw":4.336556},{"c":4.335,"h":4.34,"l":4.32,"n":653,"o":4.33,"t":"2026-10-13T19:55:00Z","v":156985,"vw":4.330605},{"c":4.34,"h":4.34,"l":4.34,"n":8,"o":4.34,"t":"2026-10-13T20:00:00Z","v":77803,"vw":4.34},{"c":4.33,"h":4.3316,"l":4.33,"n":2,"o":4.3316,"t":"2026-10-13T20:25:00Z","v":2056,"vw":4.331211},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-13T20:40:00Z","v":100,"vw":4.33},{"c":4.38,"h":4.38,"l":4.33,"n":3,"o":4.33,"t":"2026-10-13T21:10:00Z","v":6000,"vw":4.3725},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-13T22:10:00Z","v":8892,"vw":4.38},{"c":4.356,"h":4.3584,"l":4.35,"n":9,"o":4.35,"t":"2026-10-13T23:50:00Z","v":1799,"vw":4.353689},{"c":4.36,"h":4.38,"l":4.36,"n":12,"o":4.36,"t":"2026-10-14T08:00:00Z","v":2643,"vw":4.361538},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-14T09:05:00Z","v":603,"vw":4.4},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-14T10:55:00Z","v":985,"vw":4.38},{"c":4.39,"h":4.39,"l":4.39,"n":6,"o":4.39,"t":"2026-10-14T11:10:00Z","v":500,"vw":4.39},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-14T11:55:00Z","v":100,"vw":4.38},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-14T12:15:00Z","v":400,"vw":4.38},{"c":4.382,"h":4.3846,"l":4.38,"n":4,"o":4.38,"t":"2026-10-14T12:20:00Z","v":400,"vw":4.38165},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-14T12:25:00Z","v":1239,"vw":4.39},{"c":4.35,"h":4.35,"l":4.35,"n":3,"o":4.35,"t":"2026-10-14T12:30:00Z","v":201,"vw":4.35},{"c":4.34,"h":4.35,"l":4.34,"n":8,"o":4.35,"t":"2026-10-14T12:35:00Z","v":899,"vw":4.346164},{"c":4.3486,"h":4.3486,"l":4.3486,"n":1,"o":4.3486,"t":"2026-10-14T12:45:00Z","v":200,"vw":4.3486},{"c":4.3,"h":4.33,"l":4.3,"n":29,"o":4.33,"t":"2026-10-14T12:50:00Z","v":7079,"vw":4.311782},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-14T13:05:00Z","v":870,"vw":4.31},{"c":4.32,"h":4.33,"l":4.32,"n":16,"o":4.33,"t":"2026-10-14T13:10:00Z","v":9290,"vw":4.329825},{"c":4.29,"h":4.3,"l":4.29,"n":26,"o":4.3,"t":"2026-10-14T13:25:00Z","v":2825,"vw":4.294929},{"c":4.31,"h":4.319,"l":4.3,"n":107,"o":4.3,"t":"2026-10-14T13:30:00Z","v":65160,"vw":4.309556},{"c":4.31,"h":4.31,"l":4.29,"n":128,"o":4.3,"t":"2026-10-14T13:35:00Z","v":36403,"vw":4.301357},{"c":4.3091,"h":4.31,"l":4.3,"n":75,"o":4.31,"t":"2026-10-14T13:40:00Z","v":24541,"vw":4.301986},{"c":4.295,"h":4.31,"l":4.29,"n":102,"o":4.305,"t":"2026-10-14T13:45:00Z","v":15765,"vw":4.301823},{"c":4.27,"h":4.295,"l":4.27,"n":121,"o":4.295,"t":"2026-10-14T13:50:00Z","v":38682,"vw":4.279619},{"c":4.265,"h":4.2781,"l":4.26,"n":107,"o":4.2723,"t":"2026-10-14T13:55:00Z","v":19858,"vw":4.26901},{"c":4.265,"h":4.27,"l":4.25,"n":128,"o":4.26,"t":"2026-10-14T14:00:00Z","v":30378,"vw":4.259871},{"c":4.255,"h":4.27,"l":4.25,"n":40,"o":4.27,"t":"2026-10-14T14:05:00Z","v":5803,"vw":4.257056},{"c":4.245,"h":4.26,"l":4.24,"n":166,"o":4.25,"t":"2026-10-14T14:10:00Z","v":38740,"vw":4.249351},{"c":4.26,"h":4.27,"l":4.25,"n":90,"o":4.25,"t":"2026-10-14T14:15:00Z","v":18925,"vw":4.255842},{"c":4.2519,"h":4.265,"l":4.245,"n":188,"o":4.26,"t":"2026-10-14T14:20:00Z","v":53552,"vw":4.25558},{"c":4.2575,"h":4.265,"l":4.25,"n":97,"o":4.25,"t":"2026-10-14T14:25:00Z","v":18149,"vw":4.254087},{"c":4.255,"h":4.255,"l":4.25,"n":48,"o":4.255,"t":"2026-10-14T14:30:00Z","v":6632,"vw":4.252322},{"c":4.26,"h":4.265,"l":4.25,"n":142,"o":4.25,"t":"2026-10-14T14:35:00Z","v":27576,"vw":4.260186},{"c":4.265,"h":4.27,"l":4.25,"n":137,"o":4.2623,"t":"2026-10-14T14:40:00Z","v":27505,"vw":4.259621},{"c":4.26,"h":4.27,"l":4.26,"n":50,"o":4.265,"t":"2026-10-14T14:45:00Z","v":3622,"vw":4.263418},{"c":4.261,"h":4.265,"l":4.2501,"n":141,"o":4.26,"t":"2026-10-14T14:50:00Z","v":37630,"vw":4.25744},{"c":4.265,"h":4.265,"l":4.265,"n":6,"o":4.265,"t":"2026-10-14T14:55:00Z","v":350,"vw":4.265},{"c":4.25,"h":4.265,"l":4.25,"n":90,"o":4.265,"t":"2026-10-14T15:00:00Z","v":8347,"vw":4.258862},{"c":4.235,"h":4.25,"l":4.23,"n":112,"o":4.25,"t":"2026-10-14T15:05:00Z","v":26024,"vw":4.239019},{"c":4.235,"h":4.235,"l":4.22,"n":84,"o":4.23,"t":"2026-10-14T15:10:00Z","v":20661,"vw":4.226726},{"c":4.255,"h":4.26,"l":4.235,"n":79,"o":4.24,"t":"2026-10-14T15:15:00Z","v":27167,"vw":4.246097},{"c":4.255,"h":4.255,"l":4.255,"n":29,"o":4.255,"t":"2026-10-14T15:20:00Z","v":6056,"vw":4.255},{"c":4.265,"h":4.265,"l":4.259,"n":58,"o":4.259,"t":"2026-10-14T15:25:00Z","v":6376,"vw":4.261054},{"c":4.2671,"h":4.2675,"l":4.2617,"n":84,"o":4.265,"t":"2026-10-14T15:30:00Z","v":21417,"vw":4.264912},{"c":4.2601,"h":4.265,"l":4.26,"n":61,"o":4.265,"t":"2026-10-14T15:35:00Z","v":7216,"vw":4.261726},{"c":4.2501,"h":4.265,"l":4.25,"n":94,"o":4.26,"t":"2026-10-14T15:40:00Z","v":12870,"vw":4.255963},{"c":4.245,"h":4.255,"l":4.24,"n":163,"o":4.25,"t":"2026-10-14T15:45:00Z","v":43414,"vw":4.248532},{"c":4.245,"h":4.2488,"l":4.24,"n":55,"o":4.2488,"t":"2026-10-14T15:50:00Z","v":2860,"vw":4.244694},{"c":4.24,"h":4.245,"l":4.24,"n":43,"o":4.24,"t":"2026-10-14T15:55:00Z","v":8385,"vw":4.240961},{"c":4.235,"h":4.245,"l":4.235,"n":81,"o":4.24,"t":"2026-10-14T16:00:00Z","v":27556,"vw":4.240157},{"c":4.235,"h":4.245,"l":4.23,"n":104,"o":4.2394,"t":"2026-10-14T16:05:00Z","v":27681,"vw":4.240128},{"c":4.225,"h":4.235,"l":4.2225,"n":121,"o":4.235,"t":"2026-10-14T16:10:00Z","v":22263,"vw":4.231233},{"c":4.2201,"h":4.225,"l":4.22,"n":34,"o":4.225,"t":"2026-10-14T16:15:00Z","v":4190,"vw":4.221001},{"c":4.215,"h":4.225,"l":4.21,"n":62,"o":4.225,"t":"2026-10-14T16:20:00Z","v":15455,"vw":4.213102},{"c":4.2183,"h":4.2183,"l":4.2183,"n":14,"o":4.2183,"t":"2026-10-14T16:25:00Z","v":4569,"vw":4.2183},{"c":4.21,"h":4.215,"l":4.21,"n":69,"o":4.215,"t":"2026-10-14T16:30:00Z","v":8701,"vw":4.210373},{"c":4.215,"h":4.215,"l":4.21,"n":45,"o":4.215,"t":"2026-10-14T16:35:00Z","v":4633,"vw":4.214391},{"c":4.215,"h":4.2239,"l":4.21,"n":115,"o":4.215,"t":"2026-10-14T16:40:00Z","v":23363,"vw":4.214033},{"c":4.215,"h":4.2185,"l":4.215,"n":44,"o":4.2185,"t":"2026-10-14T16:45:00Z","v":2972,"vw":4.216744},{"c":4.205,"h":4.215,"l":4.205,"n":116,"o":4.215,"t":"2026-10-14T16:50:00Z","v":12049,"vw":4.210467},{"c":4.2099,"h":4.21,"l":4.2,"n":53,"o":4.205,"t":"2026-10-14T16:55:00Z","v":11311,"vw":4.204914},{"c":4.215,"h":4.215,"l":4.205,"n":82,"o":4.205,"t":"2026-10-14T17:00:00Z","v":19189,"vw":4.210413},{"c":4.205,"h":4.216,"l":4.2,"n":175,"o":4.21,"t":"2026-10-14T17:05:00Z","v":62623,"vw":4.21044},{"c":4.195,"h":4.2,"l":4.195,"n":85,"o":4.2,"t":"2026-10-14T17:10:00Z","v":15174,"vw":4.199257},{"c":4.195,"h":4.2,"l":4.19,"n":35,"o":4.19,"t":"2026-10-14T17:15:00Z","v":2565,"vw":4.197368},{"c":4.195,"h":4.195,"l":4.195,"n":20,"o":4.195,"t":"2026-10-14T17:20:00Z","v":1782,"vw":4.195},{"c":4.195,"h":4.195,"l":4.195,"n":12,"o":4.195,"t":"2026-10-14T17:25:00Z","v":1343,"vw":4.195},{"c":4.19,"h":4.195,"l":4.19,"n":50,"o":4.195,"t":"2026-10-14T17:30:00Z","v":2259,"vw":4.194657},{"c":4.195,"h":4.195,"l":4.19,"n":70,"o":4.1929,"t":"2026-10-14T17:35:00Z","v":11592,"vw":4.192164},{"c":4.195,"h":4.195,"l":4.19,"n":32,"o":4.19,"t":"2026-10-14T17:40:00Z","v":2336,"vw":4.192792},{"c":4.1811,"h":4.195,"l":4.18,"n":142,"o":4.19,"t":"2026-10-14T17:45:00Z","v":26429,"vw":4.187436},{"c":4.165,"h":4.1839,"l":4.16,"n":292,"o":4.18,"t":"2026-10-14T17:50:00Z","v":70862,"vw":4.171545},{"c":4.1683,"h":4.17,"l":4.165,"n":36,"o":4.165,"t":"2026-10-14T17:55:00Z","v":2586,"vw":4.166792},{"c":4.1686,"h":4.1686,"l":4.16,"n":54,"o":4.16,"t":"2026-10-14T18:00:00Z","v":6094,"vw":4.16114},{"c":4.165,"h":4.1699,"l":4.155,"n":129,"o":4.165,"t":"2026-10-14T18:05:00Z","v":19507,"vw":4.160286},{"c":4.17,"h":4.17,"l":4.16,"n":110,"o":4.1623,"t":"2026-10-14T18:10:00Z","v":26611,"vw":4.167505},{"c":4.1639,"h":4.17,"l":4.16,"n":73,"o":4.165,"t":"2026-10-14T18:15:00Z","v":13337,"vw":4.162302},{"c":4.1624,"h":4.166,"l":4.16,"n":141,"o":4.1624,"t":"2026-10-14T18:20:00Z","v":37126,"vw":4.161073},{"c":4.165,"h":4.17,"l":4.16,"n":123,"o":4.1639,"t":"2026-10-14T18:25:00Z","v":35273,"vw":4.161636},{"c":4.165,"h":4.169,"l":4.16,"n":113,"o":4.165,"t":"2026-10-14T18:30:00Z","v":43801,"vw":4.163416},{"c":4.1624,"h":4.17,"l":4.16,"n":101,"o":4.16,"t":"2026-10-14T18:35:00Z","v":29883,"vw":4.162341},{"c":4.1601,"h":4.165,"l":4.16,"n":78,"o":4.16,"t":"2026-10-14T18:40:00Z","v":14634,"vw":4.16176},{"c":4.155,"h":4.165,"l":4.155,"n":93,"o":4.161,"t":"2026-10-14T18:45:00Z","v":19971,"vw":4.16006},{"c":4.155,"h":4.155,"l":4.15,"n":69,"o":4.155,"t":"2026-10-14T18:50:00Z","v":5896,"vw":4.153979},{"c":4.155,"h":4.16,"l":4.155,"n":91,"o":4.155,"t":"2026-10-14T18:55:00Z","v":31793,"vw":4.155174},{"c":4.16,"h":4.16,"l":4.155,"n":27,"o":4.155,"t":"2026-10-14T19:00:00Z","v":1447,"vw":4.157601},{"c":4.16,"h":4.16,"l":4.155,"n":52,"o":4.16,"t":"2026-10-14T19:05:00Z","v":5297,"vw":4.158372},{"c":4.17,"h":4.17,"l":4.16,"n":78,"o":4.16,"t":"2026-10-14T19:10:00Z","v":37937,"vw":4.160889},{"c":4.19,"h":4.19,"l":4.165,"n":96,"o":4.17,"t":"2026-10-14T19:15:00Z","v":9855,"vw":4.174739},{"c":4.1935,"h":4.195,"l":4.18,"n":98,"o":4.185,"t":"2026-10-14T19:20:00Z","v":24001,"vw":4.188832},{"c":4.185,"h":4.195,"l":4.185,"n":73,"o":4.195,"t":"2026-10-14T19:25:00Z","v":22852,"vw":4.189659},{"c":4.185,"h":4.19,"l":4.18,"n":76,"o":4.185,"t":"2026-10-14T19:30:00Z","v":7960,"vw":4.187361},{"c":4.18,"h":4.19,"l":4.175,"n":154,"o":4.185,"t":"2026-10-14T19:35:00Z","v":28732,"vw":4.179948},{"c":4.18,"h":4.18,"l":4.1736,"n":137,"o":4.175,"t":"2026-10-14T19:40:00Z","v":21957,"vw":4.177873},{"c":4.1734,"h":4.18,"l":4.17,"n":138,"o":4.1799,"t":"2026-10-14T19:45:00Z","v":30786,"vw":4.17508},{"c":4.175,"h":4.18,"l":4.17,"n":171,"o":4.175,"t":"2026-10-14T19:50:00Z","v":32799,"vw":4.174461},{"c":4.19,"h":4.19,"l":4.175,"n":519,"o":4.175,"t":"2026-10-14T19:55:00Z","v":107894,"vw":4.182101},{"c":4.2,"h":4.2,"l":4.2,"n":9,"o":4.2,"t":"2026-10-14T20:00:00Z","v":55228,"vw":4.2},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-10-14T20:25:00Z","v":300,"vw":4.23},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-10-14T22:20:00Z","v":800,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-14T22:25:00Z","v":100,"vw":4.19},{"c":4.1802,"h":4.1802,"l":4.1802,"n":1,"o":4.1802,"t":"2026-10-14T22:45:00Z","v":100,"vw":4.1802},{"c":4.1899,"h":4.1899,"l":4.1899,"n":1,"o":4.1899,"t":"2026-10-14T22:55:00Z","v":500,"vw":4.1899},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-14T23:05:00Z","v":200,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-14T23:10:00Z","v":998,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":4,"o":4.18,"t":"2026-10-14T23:15:00Z","v":948,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-14T23:20:00Z","v":800,"vw":4.18},{"c":4.18,"h":4.18,"l":4.17,"n":3,"o":4.18,"t":"2026-10-14T23:25:00Z","v":3400,"vw":4.179412},{"c":4.15,"h":4.15,"l":4.13,"n":20,"o":4.1304,"t":"2026-10-15T08:00:00Z","v":25662,"vw":4.147079},{"c":4.14,"h":4.15,"l":4.14,"n":3,"o":4.145,"t":"2026-10-15T08:10:00Z","v":360,"vw":4.145833},{"c":4.15,"h":4.15,"l":4.145,"n":3,"o":4.15,"t":"2026-10-15T08:35:00Z","v":2558,"vw":4.149705},{"c":4.15,"h":4.15,"l":4.15,"n":4,"o":4.15,"t":"2026-10-15T08:40:00Z","v":382,"vw":4.15},{"c":4.1492,"h":4.1492,"l":4.1492,"n":2,"o":4.1492,"t":"2026-10-15T10:00:00Z","v":260,"vw":4.1492},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-15T10:05:00Z","v":100,"vw":4.14},{"c":4.13,"h":4.13,"l":4.13,"n":7,"o":4.13,"t":"2026-10-15T10:20:00Z","v":500,"vw":4.13},{"c":4.14,"h":4.14,"l":4.14,"n":4,"o":4.14,"t":"2026-10-15T11:00:00Z","v":306,"vw":4.14},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-15T11:40:00Z","v":600,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-10-15T12:00:00Z","v":1703,"vw":4.13},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-15T12:05:00Z","v":250,"vw":4.14},{"c":4.1469,"h":4.1469,"l":4.1469,"n":1,"o":4.1469,"t":"2026-10-15T12:10:00Z","v":600,"vw":4.1469},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-15T12:30:00Z","v":200,"vw":4.13},{"c":4.1497,"h":4.1497,"l":4.1497,"n":1,"o":4.1497,"t":"2026-10-15T13:00:00Z","v":100,"vw":4.1497},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-15T13:05:00Z","v":200,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":5,"o":4.14,"t":"2026-10-15T13:10:00Z","v":1841,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":5,"o":4.14,"t":"2026-10-15T13:15:00Z","v":1210,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-15T13:20:00Z","v":200,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":11,"o":4.14,"t":"2026-10-15T13:25:00Z","v":7659,"vw":4.14},{"c":4.19,"h":4.19,"l":4.12,"n":204,"o":4.14,"t":"2026-10-15T13:30:00Z","v":46497,"vw":4.152259},{"c":4.2,"h":4.21,"l":4.1767,"n":194,"o":4.19,"t":"2026-10-15T13:35:00Z","v":69926,"vw":4.195705},{"c":4.2181,"h":4.225,"l":4.21,"n":99,"o":4.21,"t":"2026-10-15T13:40:00Z","v":26097,"vw":4.217711},{"c":4.21,"h":4.22,"l":4.2,"n":129,"o":4.21,"t":"2026-10-15T13:45:00Z","v":30100,"vw":4.210597},{"c":4.19,"h":4.21,"l":4.182,"n":99,"o":4.21,"t":"2026-10-15T13:50:00Z","v":22174,"vw":4.193334},{"c":4.19,"h":4.19,"l":4.18,"n":98,"o":4.185,"t":"2026-10-15T13:55:00Z","v":13190,"vw":4.186963},{"c":4.22,"h":4.22,"l":4.185,"n":149,"o":4.19,"t":"2026-10-15T14:00:00Z","v":22303,"vw":4.20412},{"c":4.24,"h":4.24,"l":4.215,"n":135,"o":4.215,"t":"2026-10-15T14:05:00Z","v":22698,"vw":4.231397},{"c":4.24,"h":4.245,"l":4.225,"n":270,"o":4.24,"t":"2026-10-15T14:10:00Z","v":51498,"vw":4.23495},{"c":4.25,"h":4.25,"l":4.23,"n":64,"o":4.2399,"t":"2026-10-15T14:15:00Z","v":9539,"vw":4.239438},{"c":4.25,"h":4.25,"l":4.24,"n":70,"o":4.25,"t":"2026-10-15T14:20:00Z","v":12698,"vw":4.2491},{"c":4.26,"h":4.26,"l":4.245,"n":129,"o":4.25,"t":"2026-10-15T14:25:00Z","v":33564,"vw":4.256989},{"c":4.275,"h":4.28,"l":4.255,"n":125,"o":4.255,"t":"2026-10-15T14:30:00Z","v":20752,"vw":4.266452},{"c":4.285,"h":4.29,"l":4.255,"n":203,"o":4.275,"t":"2026-10-15T14:35:00Z","v":62377,"vw":4.268787},{"c":4.29,"h":4.3,"l":4.28,"n":92,"o":4.2826,"t":"2026-10-15T14:40:00Z","v":14632,"vw":4.289844},{"c":4.3,"h":4.3,"l":4.29,"n":91,"o":4.295,"t":"2026-10-15T14:45:00Z","v":18619,"vw":4.29641},{"c":4.305,"h":4.315,"l":4.3,"n":135,"o":4.3,"t":"2026-10-15T14:50:00Z","v":34442,"vw":4.308244},{"c":4.31,"h":4.31,"l":4.3,"n":73,"o":4.3,"t":"2026-10-15T14:55:00Z","v":15278,"vw":4.302851},{"c":4.315,"h":4.315,"l":4.305,"n":72,"o":4.3099,"t":"2026-10-15T15:00:00Z","v":9944,"vw":4.311678},{"c":4.335,"h":4.34,"l":4.315,"n":144,"o":4.32,"t":"2026-10-15T15:05:00Z","v":35373,"vw":4.322087},{"c":4.325,"h":4.345,"l":4.325,"n":106,"o":4.335,"t":"2026-10-15T15:10:00Z","v":30588,"vw":4.338749},{"c":4.33,"h":4.3385,"l":4.325,"n":67,"o":4.325,"t":"2026-10-15T15:15:00Z","v":14274,"vw":4.330245},{"c":4.3099,"h":4.335,"l":4.305,"n":172,"o":4.33,"t":"2026-10-15T15:20:00Z","v":50563,"vw":4.322698},{"c":4.29,"h":4.305,"l":4.285,"n":114,"o":4.302,"t":"2026-10-15T15:25:00Z","v":52175,"vw":4.298498},{"c":4.3,"h":4.3,"l":4.29,"n":65,"o":4.295,"t":"2026-10-15T15:30:00Z","v":6348,"vw":4.297787},{"c":4.305,"h":4.31,"l":4.305,"n":58,"o":4.305,"t":"2026-10-15T15:35:00Z","v":8157,"vw":4.307448},{"c":4.305,"h":4.31,"l":4.3,"n":66,"o":4.305,"t":"2026-10-15T15:40:00Z","v":9688,"vw":4.305919},{"c":4.31,"h":4.31,"l":4.3,"n":123,"o":4.3,"t":"2026-10-15T15:45:00Z","v":21967,"vw":4.303406},{"c":4.32,"h":4.32,"l":4.305,"n":120,"o":4.31,"t":"2026-10-15T15:50:00Z","v":18292,"vw":4.311318},{"c":4.325,"h":4.33,"l":4.32,"n":89,"o":4.32,"t":"2026-10-15T15:55:00Z","v":15890,"vw":4.325979},{"c":4.315,"h":4.33,"l":4.3101,"n":117,"o":4.33,"t":"2026-10-15T16:00:00Z","v":17368,"vw":4.321403},{"c":4.31,"h":4.315,"l":4.31,"n":21,"o":4.315,"t":"2026-10-15T16:05:00Z","v":3966,"vw":4.311584},{"c":4.295,"h":4.32,"l":4.295,"n":110,"o":4.31,"t":"2026-10-15T16:10:00Z","v":23463,"vw":4.307939},{"c":4.315,"h":4.32,"l":4.295,"n":110,"o":4.295,"t":"2026-10-15T16:15:00Z","v":31846,"vw":4.309018},{"c":4.315,"h":4.32,"l":4.315,"n":14,"o":4.315,"t":"2026-10-15T16:20:00Z","v":2026,"vw":4.315714},{"c":4.3201,"h":4.325,"l":4.31,"n":125,"o":4.315,"t":"2026-10-15T16:25:00Z","v":19350,"vw":4.319649},{"c":4.325,"h":4.33,"l":4.32,"n":48,"o":4.325,"t":"2026-10-15T16:30:00Z","v":6126,"vw":4.326975},{"c":4.335,"h":4.335,"l":4.325,"n":86,"o":4.325,"t":"2026-10-15T16:35:00Z","v":22730,"vw":4.330593},{"c":4.33,"h":4.335,"l":4.33,"n":25,"o":4.335,"t":"2026-10-15T16:40:00Z","v":4756,"vw":4.330348},{"c":4.325,"h":4.335,"l":4.325,"n":105,"o":4.335,"t":"2026-10-15T16:45:00Z","v":21912,"vw":4.329871},{"c":4.324,"h":4.325,"l":4.32,"n":82,"o":4.32,"t":"2026-10-15T16:50:00Z","v":11244,"vw":4.321525},{"c":4.315,"h":4.33,"l":4.315,"n":100,"o":4.3217,"t":"2026-10-15T16:55:00Z","v":25502,"vw":4.32106},{"c":4.3235,"h":4.325,"l":4.3136,"n":60,"o":4.315,"t":"2026-10-15T17:00:00Z","v":10608,"vw":4.31979},{"c":4.33,"h":4.33,"l":4.325,"n":32,"o":4.325,"t":"2026-10-15T17:05:00Z","v":9798,"vw":4.326811},{"c":4.325,"h":4.33,"l":4.32,"n":50,"o":4.33,"t":"2026-10-15T17:10:00Z","v":32383,"vw":4.321451},{"c":4.315,"h":4.325,"l":4.315,"n":162,"o":4.325,"t":"2026-10-15T17:15:00Z","v":53883,"vw":4.320426},{"c":4.31,"h":4.32,"l":4.31,"n":27,"o":4.315,"t":"2026-10-15T17:20:00Z","v":3410,"vw":4.315869},{"c":4.315,"h":4.315,"l":4.305,"n":107,"o":4.31,"t":"2026-10-15T17:25:00Z","v":26734,"vw":4.309938},{"c":4.315,"h":4.315,"l":4.315,"n":20,"o":4.315,"t":"2026-10-15T17:30:00Z","v":1553,"vw":4.315},{"c":4.32,"h":4.32,"l":4.31,"n":22,"o":4.315,"t":"2026-10-15T17:35:00Z","v":3561,"vw":4.313876},{"c":4.33,"h":4.33,"l":4.315,"n":95,"o":4.32,"t":"2026-10-15T17:40:00Z","v":16117,"vw":4.32176},{"c":4.33,"h":4.33,"l":4.325,"n":41,"o":4.33,"t":"2026-10-15T17:45:00Z","v":5107,"vw":4.328647},{"c":4.33,"h":4.33,"l":4.325,"n":49,"o":4.33,"t":"2026-10-15T17:50:00Z","v":8098,"vw":4.328594},{"c":4.33,"h":4.33,"l":4.32,"n":49,"o":4.3201,"t":"2026-10-15T17:55:00Z","v":7254,"vw":4.327586},{"c":4.325,"h":4.33,"l":4.325,"n":55,"o":4.33,"t":"2026-10-15T18:00:00Z","v":6145,"vw":4.327211},{"c":4.325,"h":4.33,"l":4.32,"n":39,"o":4.33,"t":"2026-10-15T18:05:00Z","v":5203,"vw":4.327168},{"c":4.325,"h":4.33,"l":4.32,"n":44,"o":4.3223,"t":"2026-10-15T18:10:00Z","v":6451,"vw":4.325739},{"c":4.315,"h":4.33,"l":4.315,"n":86,"o":4.33,"t":"2026-10-15T18:15:00Z","v":19109,"vw":4.321219},{"c":4.3275,"h":4.3275,"l":4.315,"n":48,"o":4.32,"t":"2026-10-15T18:20:00Z","v":11019,"vw":4.319489},{"c":4.325,"h":4.325,"l":4.325,"n":28,"o":4.325,"t":"2026-10-15T18:25:00Z","v":1704,"vw":4.325},{"c":4.325,"h":4.33,"l":4.32,"n":57,"o":4.325,"t":"2026-10-15T18:30:00Z","v":6409,"vw":4.327664},{"c":4.33,"h":4.33,"l":4.32,"n":53,"o":4.33,"t":"2026-10-15T18:35:00Z","v":8030,"vw":4.327208},{"c":4.33,"h":4.33,"l":4.32,"n":74,"o":4.33,"t":"2026-10-15T18:40:00Z","v":17337,"vw":4.324544},{"c":4.33,"h":4.33,"l":4.3232,"n":48,"o":4.33,"t":"2026-10-15T18:45:00Z","v":10770,"vw":4.326335},{"c":4.34,"h":4.34,"l":4.325,"n":87,"o":4.33,"t":"2026-10-15T18:50:00Z","v":15093,"vw":4.330688},{"c":4.335,"h":4.34,"l":4.33,"n":60,"o":4.335,"t":"2026-10-15T18:55:00Z","v":9823,"vw":4.336904},{"c":4.33,"h":4.34,"l":4.33,"n":69,"o":4.34,"t":"2026-10-15T19:00:00Z","v":9310,"vw":4.337482},{"c":4.33,"h":4.34,"l":4.33,"n":54,"o":4.34,"t":"2026-10-15T19:05:00Z","v":13555,"vw":4.334037},{"c":4.335,"h":4.335,"l":4.33,"n":61,"o":4.335,"t":"2026-10-15T19:10:00Z","v":9745,"vw":4.333693},{"c":4.32,"h":4.335,"l":4.32,"n":73,"o":4.335,"t":"2026-10-15T19:15:00Z","v":22725,"vw":4.329715},{"c":4.32,"h":4.33,"l":4.32,"n":50,"o":4.32,"t":"2026-10-15T19:20:00Z","v":5370,"vw":4.324733},{"c":4.325,"h":4.3272,"l":4.32,"n":41,"o":4.32,"t":"2026-10-15T19:25:00Z","v":6611,"vw":4.323822},{"c":4.305,"h":4.32,"l":4.305,"n":159,"o":4.32,"t":"2026-10-15T19:30:00Z","v":58592,"vw":4.314502},{"c":4.3,"h":4.31,"l":4.3,"n":64,"o":4.305,"t":"2026-10-15T19:35:00Z","v":10342,"vw":4.304133},{"c":4.305,"h":4.31,"l":4.305,"n":68,"o":4.305,"t":"2026-10-15T19:40:00Z","v":10580,"vw":4.306936},{"c":4.315,"h":4.32,"l":4.305,"n":123,"o":4.305,"t":"2026-10-15T19:45:00Z","v":33036,"vw":4.312688},{"c":4.305,"h":4.32,"l":4.305,"n":220,"o":4.315,"t":"2026-10-15T19:50:00Z","v":76578,"vw":4.308612},{"c":4.315,"h":4.32,"l":4.3033,"n":542,"o":4.305,"t":"2026-10-15T19:55:00Z","v":153955,"vw":4.31071},{"c":4.32,"h":4.32,"l":4.31,"n":16,"o":4.31,"t":"2026-10-15T20:00:00Z","v":94873,"vw":4.310096},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-15T22:20:00Z","v":200,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-15T23:10:00Z","v":216,"vw":4.3},{"c":4.31,"h":4.31,"l":4.31,"n":4,"o":4.31,"t":"2026-10-16T08:00:00Z","v":210,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-16T08:05:00Z","v":174,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-16T08:10:00Z","v":174,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-16T08:15:00Z","v":174,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-16T08:20:00Z","v":174,"vw":4.31},{"c":4.275,"h":4.275,"l":4.275,"n":1,"o":4.275,"t":"2026-10-16T08:30:00Z","v":230,"vw":4.275},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-16T08:55:00Z","v":4000,"vw":4.3},{"c":4.27,"h":4.28,"l":4.27,"n":34,"o":4.28,"t":"2026-10-16T09:00:00Z","v":6068,"vw":4.273095},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-16T09:30:00Z","v":200,"vw":4.28},{"c":4.28,"h":4.28,"l":4.27,"n":5,"o":4.27,"t":"2026-10-16T09:40:00Z","v":5119,"vw":4.279767},{"c":4.252,"h":4.252,"l":4.25,"n":5,"o":4.25,"t":"2026-10-16T09:45:00Z","v":4000,"vw":4.251475},{"c":4.25,"h":4.25,"l":4.25,"n":8,"o":4.25,"t":"2026-10-16T10:00:00Z","v":3000,"vw":4.25},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-16T11:20:00Z","v":266,"vw":4.28},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-16T13:20:00Z","v":2237,"vw":4.26},{"c":4.24,"h":4.2841,"l":4.24,"n":108,"o":4.26,"t":"2026-10-16T13:30:00Z","v":35970,"vw":4.260754},{"c":4.24,"h":4.26,"l":4.24,"n":69,"o":4.245,"t":"2026-10-16T13:35:00Z","v":11680,"vw":4.253814},{"c":4.24,"h":4.25,"l":4.235,"n":76,"o":4.2498,"t":"2026-10-16T13:40:00Z","v":24077,"vw":4.240187},{"c":4.22,"h":4.235,"l":4.21,"n":51,"o":4.23,"t":"2026-10-16T13:45:00Z","v":7497,"vw":4.223184},{"c":4.215,"h":4.225,"l":4.21,"n":104,"o":4.215,"t":"2026-10-16T13:50:00Z","v":16240,"vw":4.215559},{"c":4.2187,"h":4.22,"l":4.2,"n":102,"o":4.215,"t":"2026-10-16T13:55:00Z","v":32461,"vw":4.211184},{"c":4.215,"h":4.22,"l":4.21,"n":82,"o":4.21,"t":"2026-10-16T14:00:00Z","v":13798,"vw":4.211534},{"c":4.2501,"h":4.27,"l":4.22,"n":255,"o":4.22,"t":"2026-10-16T14:05:00Z","v":63086,"vw":4.250007},{"c":4.255,"h":4.255,"l":4.245,"n":151,"o":4.255,"t":"2026-10-16T14:10:00Z","v":32472,"vw":4.249358},{"c":4.255,"h":4.255,"l":4.2518,"n":5,"o":4.2518,"t":"2026-10-16T14:15:00Z","v":2088,"vw":4.252005},{"c":4.2433,"h":4.26,"l":4.2433,"n":79,"o":4.26,"t":"2026-10-16T14:20:00Z","v":14891,"vw":4.250557},{"c":4.2181,"h":4.245,"l":4.215,"n":72,"o":4.245,"t":"2026-10-16T14:25:00Z","v":15243,"vw":4.233826},{"c":4.21,"h":4.225,"l":4.205,"n":159,"o":4.215,"t":"2026-10-16T14:30:00Z","v":133018,"vw":4.212335},{"c":4.215,"h":4.215,"l":4.2003,"n":245,"o":4.2067,"t":"2026-10-16T14:35:00Z","v":85010,"vw":4.20815},{"c":4.205,"h":4.215,"l":4.2036,"n":43,"o":4.215,"t":"2026-10-16T14:40:00Z","v":10028,"vw":4.208706},{"c":4.2,"h":4.21,"l":4.2,"n":84,"o":4.205,"t":"2026-10-16T14:45:00Z","v":16337,"vw":4.206021},{"c":4.195,"h":4.21,"l":4.19,"n":274,"o":4.205,"t":"2026-10-16T14:50:00Z","v":110656,"vw":4.199863},{"c":4.19,"h":4.195,"l":4.185,"n":145,"o":4.19,"t":"2026-10-16T14:55:00Z","v":43294,"vw":4.190611},{"c":4.185,"h":4.185,"l":4.185,"n":66,"o":4.185,"t":"2026-10-16T15:00:00Z","v":14921,"vw":4.185},{"c":4.17,"h":4.19,"l":4.17,"n":101,"o":4.1886,"t":"2026-10-16T15:05:00Z","v":33802,"vw":4.177653},{"c":4.175,"h":4.18,"l":4.17,"n":47,"o":4.17,"t":"2026-10-16T15:10:00Z","v":8362,"vw":4.173386},{"c":4.175,"h":4.18,"l":4.175,"n":36,"o":4.175,"t":"2026-10-16T15:15:00Z","v":26548,"vw":4.179152},{"c":4.165,"h":4.1799,"l":4.165,"n":95,"o":4.1763,"t":"2026-10-16T15:20:00Z","v":15146,"vw":4.172667},{"c":4.165,"h":4.1689,"l":4.1607,"n":53,"o":4.165,"t":"2026-10-16T15:25:00Z","v":10808,"vw":4.164968},{"c":4.165,"h":4.1695,"l":4.165,"n":50,"o":4.165,"t":"2026-10-16T15:30:00Z","v":5962,"vw":4.166031},{"c":4.16,"h":4.17,"l":4.16,"n":50,"o":4.168,"t":"2026-10-16T15:35:00Z","v":8931,"vw":4.165433},{"c":4.16,"h":4.1683,"l":4.155,"n":208,"o":4.1683,"t":"2026-10-16T15:40:00Z","v":38567,"vw":4.159877},{"c":4.165,"h":4.17,"l":4.165,"n":20,"o":4.165,"t":"2026-10-16T15:45:00Z","v":5259,"vw":4.166119},{"c":4.15,"h":4.16,"l":4.15,"n":50,"o":4.16,"t":"2026-10-16T15:50:00Z","v":7878,"vw":4.155846},{"c":4.15,"h":4.155,"l":4.15,"n":33,"o":4.15,"t":"2026-10-16T15:55:00Z","v":3906,"vw":4.150347},{"c":4.14,"h":4.1588,"l":4.1326,"n":155,"o":4.1588,"t":"2026-10-16T16:00:00Z","v":38350,"vw":4.143939},{"c":4.145,"h":4.1499,"l":4.14,"n":24,"o":4.145,"t":"2026-10-16T16:05:00Z","v":2594,"vw":4.145412},{"c":4.155,"h":4.155,"l":4.145,"n":83,"o":4.145,"t":"2026-10-16T16:10:00Z","v":21251,"vw":4.148614},{"c":4.145,"h":4.16,"l":4.145,"n":94,"o":4.155,"t":"2026-10-16T16:15:00Z","v":13136,"vw":4.150544},{"c":4.145,"h":4.15,"l":4.1439,"n":69,"o":4.145,"t":"2026-10-16T16:20:00Z","v":15410,"vw":4.14814},{"c":4.145,"h":4.15,"l":4.145,"n":18,"o":4.148,"t":"2026-10-16T16:25:00Z","v":3671,"vw":4.148065},{"c":4.13,"h":4.15,"l":4.13,"n":79,"o":4.145,"t":"2026-10-16T16:30:00Z","v":23144,"vw":4.1385},{"c":4.135,"h":4.136,"l":4.13,"n":46,"o":4.135,"t":"2026-10-16T16:35:00Z","v":12585,"vw":4.134122},{"c":4.1334,"h":4.135,"l":4.13,"n":55,"o":4.13,"t":"2026-10-16T16:40:00Z","v":16006,"vw":4.130956},{"c":4.135,"h":4.14,"l":4.13,"n":72,"o":4.14,"t":"2026-10-16T16:45:00Z","v":27048,"vw":4.135439},{"c":4.1399,"h":4.1399,"l":4.13,"n":28,"o":4.1301,"t":"2026-10-16T16:50:00Z","v":4943,"vw":4.13476},{"c":4.1323,"h":4.1356,"l":4.13,"n":50,"o":4.13,"t":"2026-10-16T16:55:00Z","v":14369,"vw":4.130517},{"c":4.12,"h":4.13,"l":4.12,"n":95,"o":4.13,"t":"2026-10-16T17:00:00Z","v":17923,"vw":4.123225},{"c":4.105,"h":4.125,"l":4.1,"n":181,"o":4.12,"t":"2026-10-16T17:05:00Z","v":62159,"vw":4.114061},{"c":4.1,"h":4.1067,"l":4.1,"n":70,"o":4.1,"t":"2026-10-16T17:10:00Z","v":8005,"vw":4.102471},{"c":4.09,"h":4.105,"l":4.09,"n":172,"o":4.1,"t":"2026-10-16T17:15:00Z","v":61840,"vw":4.098011},{"c":4.115,"h":4.115,"l":4.0917,"n":106,"o":4.0917,"t":"2026-10-16T17:20:00Z","v":28703,"vw":4.104284},{"c":4.12,"h":4.12,"l":4.115,"n":37,"o":4.115,"t":"2026-10-16T17:25:00Z","v":4250,"vw":4.119703},{"c":4.135,"h":4.135,"l":4.115,"n":99,"o":4.115,"t":"2026-10-16T17:30:00Z","v":19201,"vw":4.124521},{"c":4.13,"h":4.135,"l":4.13,"n":86,"o":4.135,"t":"2026-10-16T17:35:00Z","v":9231,"vw":4.130526},{"c":4.13,"h":4.1399,"l":4.13,"n":78,"o":4.13,"t":"2026-10-16T17:40:00Z","v":15749,"vw":4.132366},{"c":4.12,"h":4.13,"l":4.12,"n":55,"o":4.13,"t":"2026-10-16T17:45:00Z","v":8245,"vw":4.125379},{"c":4.115,"h":4.126,"l":4.115,"n":55,"o":4.125,"t":"2026-10-16T17:50:00Z","v":10815,"vw":4.120736},{"c":4.115,"h":4.115,"l":4.1134,"n":45,"o":4.1134,"t":"2026-10-16T17:55:00Z","v":5991,"vw":4.114894},{"c":4.105,"h":4.115,"l":4.105,"n":118,"o":4.115,"t":"2026-10-16T18:00:00Z","v":24827,"vw":4.111079},{"c":4.1123,"h":4.115,"l":4.1001,"n":96,"o":4.11,"t":"2026-10-16T18:05:00Z","v":24437,"vw":4.109117},{"c":4.105,"h":4.115,"l":4.105,"n":42,"o":4.11,"t":"2026-10-16T18:10:00Z","v":10877,"vw":4.110852},{"c":4.105,"h":4.108,"l":4.105,"n":14,"o":4.108,"t":"2026-10-16T18:15:00Z","v":10680,"vw":4.107235},{"c":4.1,"h":4.105,"l":4.1,"n":44,"o":4.1,"t":"2026-10-16T18:20:00Z","v":11383,"vw":4.101311},{"c":4.105,"h":4.105,"l":4.1,"n":25,"o":4.1,"t":"2026-10-16T18:25:00Z","v":4107,"vw":4.100172},{"c":4.0986,"h":4.1,"l":4.095,"n":139,"o":4.1,"t":"2026-10-16T18:30:00Z","v":26491,"vw":4.09934},{"c":4.0922,"h":4.1,"l":4.0922,"n":57,"o":4.095,"t":"2026-10-16T18:35:00Z","v":6177,"vw":4.09478},{"c":4.1,"h":4.1,"l":4.0949,"n":41,"o":4.1,"t":"2026-10-16T18:40:00Z","v":7172,"vw":4.096713},{"c":4.09,"h":4.1,"l":4.09,"n":78,"o":4.1,"t":"2026-10-16T18:45:00Z","v":13069,"vw":4.093608},{"c":4.0885,"h":4.095,"l":4.085,"n":124,"o":4.09,"t":"2026-10-16T18:50:00Z","v":23021,"vw":4.089062},{"c":4.085,"h":4.0858,"l":4.08,"n":60,"o":4.08,"t":"2026-10-16T18:55:00Z","v":14648,"vw":4.081927},{"c":4.08,"h":4.09,"l":4.08,"n":57,"o":4.0895,"t":"2026-10-16T19:00:00Z","v":14456,"vw":4.084657},{"c":4.08,"h":4.0873,"l":4.075,"n":113,"o":4.085,"t":"2026-10-16T19:05:00Z","v":30904,"vw":4.081764},{"c":4.09,"h":4.09,"l":4.0733,"n":138,"o":4.075,"t":"2026-10-16T19:10:00Z","v":30603,"vw":4.079881},{"c":4.0661,"h":4.0995,"l":4.06,"n":309,"o":4.09,"t":"2026-10-16T19:15:00Z","v":86553,"vw":4.079595},{"c":4.0771,"h":4.08,"l":4.065,"n":129,"o":4.07,"t":"2026-10-16T19:20:00Z","v":38651,"vw":4.072557},{"c":4.065,"h":4.0701,"l":4.06,"n":96,"o":4.0701,"t":"2026-10-16T19:25:00Z","v":30407,"vw":4.066762},{"c":4.055,"h":4.07,"l":4.055,"n":178,"o":4.07,"t":"2026-10-16T19:30:00Z","v":46540,"vw":4.06344},{"c":4.055,"h":4.06,"l":4.0501,"n":127,"o":4.055,"t":"2026-10-16T19:35:00Z","v":25934,"vw":4.057094},{"c":4.04,"h":4.055,"l":4.04,"n":189,"o":4.055,"t":"2026-10-16T19:40:00Z","v":39451,"vw":4.050235},{"c":4.035,"h":4.045,"l":4.03,"n":186,"o":4.04,"t":"2026-10-16T19:45:00Z","v":34384,"vw":4.03774},{"c":4.035,"h":4.04,"l":4.025,"n":340,"o":4.035,"t":"2026-10-16T19:50:00Z","v":55255,"vw":4.034402},{"c":4.045,"h":4.05,"l":4.035,"n":769,"o":4.035,"t":"2026-10-16T19:55:00Z","v":148140,"vw":4.045862},{"c":4.05,"h":4.05,"l":4.05,"n":10,"o":4.05,"t":"2026-10-16T20:00:00Z","v":95298,"vw":4.05},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-16T20:10:00Z","v":500,"vw":4.06},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-16T20:25:00Z","v":300,"vw":4.08},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-16T20:40:00Z","v":212,"vw":4.1},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-16T20:45:00Z","v":386,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-16T20:55:00Z","v":100,"vw":4.08},{"c":4.0789,"h":4.0789,"l":4.0789,"n":1,"o":4.0789,"t":"2026-10-16T21:10:00Z","v":168,"vw":4.0789},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-16T21:15:00Z","v":100,"vw":4.08},{"c":4.0799,"h":4.0799,"l":4.0799,"n":1,"o":4.0799,"t":"2026-10-16T21:45:00Z","v":1000,"vw":4.0799},{"c":4.08,"h":4.08,"l":4.07,"n":3,"o":4.07,"t":"2026-10-16T21:50:00Z","v":1128,"vw":4.07446},{"c":4.08,"h":4.08,"l":4.08,"n":3,"o":4.08,"t":"2026-10-16T21:55:00Z","v":800,"vw":4.08},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-16T22:00:00Z","v":1000,"vw":4.07},{"c":4.08,"h":4.0831,"l":4.08,"n":5,"o":4.0831,"t":"2026-10-16T22:20:00Z","v":10061,"vw":4.080125}],"history":[{"c":7.31,"h":8.32,"l":7.29,"n":91907,"o":8.28,"t":"2024-10-14T04:00:00Z","v":27928781,"vw":7.754824},{"c":7.05,"h":7.23,"l":6.76,"n":74435,"o":6.93,"t":"2024-10-15T04:00:00Z","v":20570780,"vw":6.988471},{"c":7.14,"h":7.56,"l":7,"n":58356,"o":7.2,"t":"2024-10-16T04:00:00Z","v":14635797,"vw":7.249693},{"c":7.18,"h":7.26,"l":6.78,"n":46837,"o":6.87,"t":"2024-10-17T04:00:00Z","v":11322680,"vw":7.027617},{"c":7.22,"h":8.14,"l":7.02,"n":101103,"o":7.9,"t":"2024-10-18T04:00:00Z","v":29806253,"vw":7.569134},{"c":7.44,"h":7.48,"l":6.93,"n":38112,"o":7.05,"t":"2024-10-21T04:00:00Z","v":9241316,"vw":7.21667},{"c":6.45,"h":7.09,"l":6.37,"n":76921,"o":6.76,"t":"2024-10-22T04:00:00Z","v":24686371,"vw":6.670405},{"c":6.05,"h":6.2899,"l":5.87,"n":66368,"o":6.22,"t":"2024-10-23T04:00:00Z","v":22050234,"vw":6.026569},{"c":6.14,"h":6.17,"l":5.81,"n":44688,"o":6.11,"t":"2024-10-24T04:00:00Z","v":12075694,"vw":5.994502},{"c":6.19,"h":6.26,"l":6.05,"n":43583,"o":6.2,"t":"2024-10-25T04:00:00Z","v":10469322,"vw":6.16238},{"c":6.71,"h":6.8,"l":6.19,"n":53874,"o":6.2,"t":"2024-10-28T04:00:00Z","v":16438317,"vw":6.583541},{"c":6.44,"h":6.79,"l":6.37,"n":36092,"o":6.765,"t":"2024-10-29T04:00:00Z","v":9603916,"vw":6.501216},{"c":6.34,"h":6.48,"l":6.1101,"n":28296,"o":6.34,"t":"2024-10-30T04:00:00Z","v":5521837,"vw":6.314423},{"c":6.36,"h":6.6,"l":6.29,"n":21352,"o":6.36,"t":"2024-10-31T04:00:00Z","v":4889262,"vw":6.405905},{"c":6.48,"h":6.63,"l":6.31,"n":23018,"o":6.35,"t":"2024-11-01T04:00:00Z","v":5460933,"vw":6.532116},{"c":6.49,"h":6.87,"l":6.45,"n":32839,"o":6.52,"t":"2024-11-04T05:00:00Z","v":7897251,"vw":6.618445},{"c":6.71,"h":7.05,"l":6.61,"n":34129,"o":6.83,"t":"2024-11-05T05:00:00Z","v":9754715,"vw":6.766719},{"c":6.62,"h":6.64,"l":6.16,"n":26419,"o":6.36,"t":"2024-11-06T05:00:00Z","v":6268687,"vw":6.439278},{"c":7.25,"h":7.61,"l":6.901,"n":74089,"o":7.07,"t":"2024-11-07T05:00:00Z","v":23550822,"vw":7.216373},{"c":6.22,"h":6.76,"l":6.2,"n":41941,"o":6.75,"t":"2024-11-08T05:00:00Z","v":13571109,"vw":6.405833},{"c":6.545,"h":6.595,"l":6.3,"n":26959,"o":6.49,"t":"2024-11-11T05:00:00Z","v":7504543,"vw":6.465672},{"c":5.88,"h":6.38,"l":5.88,"n":38475,"o":6.37,"t":"2024-11-12T05:00:00Z","v":13102389,"vw":6.029466},{"c":5.67,"h":6.155,"l":5.59,"n":22248,"o":6.1,"t":"2024-11-13T05:00:00Z","v":6661648,"vw":5.751069},{"c":5.51,"h":5.65,"l":5.36,"n":31103,"o":5.5,"t":"2024-11-14T05:00:00Z","v":8056175,"vw":5.515407},{"c":5.68,"h":5.71,"l":5.4887,"n":17032,"o":5.5,"t":"2024-11-15T05:00:00Z","v":4509029,"vw":5.615326},{"c":5.65,"h":5.72,"l":5.51,"n":16687,"o":5.67,"t":"2024-11-18T05:00:00Z","v":4326223,"vw":5.63215},{"c":5.76,"h":5.885,"l":5.415,"n":22927,"o":5.56,"t":"2024-11-19T05:00:00Z","v":5961830,"vw":5.697255},{"c":5.85,"h":5.96,"l":5.765,"n":13274,"o":5.77,"t":"2024-11-20T05:00:00Z","v":3001024,"vw":5.862845},{"c":5.6,"h":5.72,"l":5.52,"n":15135,"o":5.65,"t":"2024-11-21T05:00:00Z","v":3896062,"vw":5.607944},{"c":5.55,"h":5.6,"l":5.4,"n":11657,"o":5.44,"t":"2024-11-22T05:00:00Z","v":2888569,"vw":5.525922},{"c":5.63,"h":5.65,"l":5.46,"n":9502,"o":5.46,"t":"2024-11-25T05:00:00Z","v":2030746,"vw":5.579427},{"c":5.5,"h":5.655,"l":5.5,"n":9835,"o":5.6,"t":"2024-11-26T05:00:00Z","v":2098258,"vw":5.550858},{"c":5.77,"h":5.92,"l":5.69,"n":17670,"o":5.79,"t":"2024-11-27T05:00:00Z","v":3763585,"vw":5.795691},{"c":5.79,"h":5.895,"l":5.725,"n":9816,"o":5.82,"t":"2024-11-29T05:00:00Z","v":2282732,"vw":5.82137},{"c":5.9,"h":6.115,"l":5.8,"n":18134,"o":5.85,"t":"2024-12-02T05:00:00Z","v":4377743,"vw":5.935449},{"c":6.13,"h":6.245,"l":5.93,"n":28112,"o":5.97,"t":"2024-12-03T05:00:00Z","v":7762404,"vw":6.123532},{"c":5.89,"h":6.16,"l":5.8693,"n":27894,"o":6.03,"t":"2024-12-04T05:00:00Z","v":6185944,"vw":5.951799},{"c":6.15,"h":6.2,"l":5.94,"n":17965,"o":5.94,"t":"2024-12-05T05:00:00Z","v":4655298,"vw":6.094897},{"c":6.15,"h":6.57,"l":6.14,"n":24051,"o":6.32,"t":"2024-12-06T05:00:00Z","v":6109099,"vw":6.330789},{"c":7.77,"h":8.49,"l":7.07,"n":147141,"o":7.08,"t":"2024-12-09T05:00:00Z","v":46063042,"vw":7.939057},{"c":6.64,"h":7.15,"l":6.62,"n":51168,"o":6.96,"t":"2024-12-10T05:00:00Z","v":14634849,"vw":6.842079},{"c":6.85,"h":6.93,"l":6.53,"n":21872,"o":6.68,"t":"2024-12-11T05:00:00Z","v":5481475,"vw":6.770672},{"c":6.97,"h":7.22,"l":6.7519,"n":23226,"o":6.88,"t":"2024-12-12T05:00:00Z","v":6332922,"vw":7.042771},{"c":7.65,"h":7.71,"l":6.7302,"n":45367,"o":6.74,"t":"2024-12-13T05:00:00Z","v":14593387,"vw":7.376866},{"c":7.33,"h":7.99,"l":7.19,"n":44141,"o":7.45,"t":"2024-12-16T05:00:00Z","v":9627720,"vw":7.540483},{"c":7.74,"h":7.8,"l":7.2,"n":26422,"o":7.44,"t":"2024-12-17T05:00:00Z","v":7309717,"vw":7.622877},{"c":7.07,"h":7.71,"l":7.01,"n":20111,"o":7.66,"t":"2024-12-18T05:00:00Z","v":5232178,"vw":7.349734},{"c":7.07,"h":7.337,"l":7.06,"n":21996,"o":7.2,"t":"2024-12-19T05:00:00Z","v":4822144,"vw":7.164107},{"c":7.09,"h":7.3,"l":6.9,"n":15156,"o":6.91,"t":"2024-12-20T05:00:00Z","v":3304209,"vw":7.174313},{"c":7.21,"h":7.3,"l":7.1,"n":14588,"o":7.1,"t":"2024-12-23T05:00:00Z","v":3010578,"vw":7.211234},{"c":7.37,"h":7.5084,"l":7.25,"n":7423,"o":7.4,"t":"2024-12-24T05:00:00Z","v":1819928,"vw":7.369746},{"c":7.25,"h":7.335,"l":7.18,"n":11994,"o":7.28,"t":"2024-12-26T05:00:00Z","v":2456452,"vw":7.245131},{"c":6.89,"h":7.2,"l":6.8103,"n":14922,"o":7.2,"t":"2024-12-27T05:00:00Z","v":3341984,"vw":6.91701},{"c":6.51,"h":6.79,"l":6.4224,"n":16250,"o":6.79,"t":"2024-12-30T05:00:00Z","v":3846859,"vw":6.542486},{"c":6.46,"h":6.695,"l":6.44,"n":11505,"o":6.53,"t":"2024-12-31T05:00:00Z","v":2697098,"vw":6.529782},{"c":6.68,"h":6.77,"l":6.28,"n":15805,"o":6.4,"t":"2025-01-02T05:00:00Z","v":3314533,"vw":6.618011},{"c":6.61,"h":6.775,"l":6.545,"n":14133,"o":6.76,"t":"2025-01-03T05:00:00Z","v":2951177,"vw":6.607557},{"c":6.63,"h":6.92,"l":6.59,"n":14668,"o":6.8,"t":"2025-01-06T05:00:00Z","v":4127211,"vw":6.723438},{"c":6.38,"h":6.68,"l":6.34,"n":14126,"o":6.66,"t":"2025-01-07T05:00:00Z","v":2985400,"vw":6.449745},{"c":6.24,"h":6.28,"l":6.12,"n":14437,"o":6.28,"t":"2025-01-08T05:00:00Z","v":2958343,"vw":6.183756},{"c":5.76,"h":6.07,"l":5.73,"n":17846,"o":6.07,"t":"2025-01-10T05:00:00Z","v":3697398,"vw":5.816271},{"c":5.78,"h":5.925,"l":5.635,"n":14513,"o":5.68,"t":"2025-01-13T05:00:00Z","v":2662634,"vw":5.774686},{"c":6.16,"h":6.32,"l":6.01,"n":21750,"o":6.12,"t":"2025-01-14T05:00:00Z","v":4291263,"vw":6.162001},{"c":6.19,"h":6.31,"l":6.04,"n":13755,"o":6.27,"t":"2025-01-15T05:00:00Z","v":2369499,"vw":6.127158},{"c":6.24,"h":6.26,"l":6.0699,"n":7831,"o":6.19,"t":"2025-01-16T05:00:00Z","v":1443930,"vw":6.165381},{"c":6.77,"h":6.86,"l":6.205,"n":39518,"o":6.22,"t":"2025-01-17T05:00:00Z","v":9852334,"vw":6.675565},{"c":6.45,"h":6.8699,"l":6.3605,"n":28905,"o":6.81,"t":"2025-01-21T05:00:00Z","v":6101778,"vw":6.493058},{"c":6.53,"h":6.66,"l":6.345,"n":13600,"o":6.43,"t":"2025-01-22T05:00:00Z","v":2663369,"vw":6.561312},{"c":6.91,"h":7.08,"l":6.45,"n":24036,"o":6.47,"t":"2025-01-23T05:00:00Z","v":5849438,"vw":6.844799},{"c":7.07,"h":7.23,"l":6.8801,"n":24838,"o":7.08,"t":"2025-01-24T05:00:00Z","v":5552718,"vw":7.045664},{"c":6.62,"h":6.96,"l":6.57,"n":22948,"o":6.9,"t":"2025-01-27T05:00:00Z","v":4719247,"vw":6.703675},{"c":7.25,"h":7.26,"l":6.605,"n":21521,"o":6.74,"t":"2025-01-28T05:00:00Z","v":4840569,"vw":7.021026},{"c":6.82,"h":7.3467,"l":6.79,"n":33433,"o":7.34,"t":"2025-01-29T05:00:00Z","v":7270760,"vw":6.995806},{"c":7.3,"h":7.44,"l":6.88,"n":27265,"o":6.9,"t":"2025-01-30T05:00:00Z","v":6844638,"vw":7.248958},{"c":7.05,"h":7.32,"l":7.02,"n":23705,"o":7.27,"t":"2025-01-31T05:00:00Z","v":4073303,"vw":7.149142},{"c":6.7,"h":7.04,"l":6.635,"n":26316,"o":6.8,"t":"2025-02-03T05:00:00Z","v":5638147,"vw":6.7921},{"c":7.22,"h":7.42,"l":6.93,"n":33237,"o":6.94,"t":"2025-02-04T05:00:00Z","v":9646382,"vw":7.277373},{"c":7.07,"h":7.21,"l":7,"n":13534,"o":7.11,"t":"2025-02-05T05:00:00Z","v":2794943,"vw":7.067956},{"c":7.25,"h":7.6,"l":7.205,"n":21347,"o":7.37,"t":"2025-02-06T05:00:00Z","v":6057619,"vw":7.338552},{"c":7.73,"h":8.05,"l":7.43,"n":54274,"o":7.49,"t":"2025-02-07T05:00:00Z","v":13197742,"vw":7.777462},{"c":7.68,"h":8.08,"l":7.39,"n":56378,"o":7.98,"t":"2025-02-10T05:00:00Z","v":11415947,"vw":7.67909},{"c":7.45,"h":7.685,"l":7.33,"n":28633,"o":7.55,"t":"2025-02-11T05:00:00Z","v":5501545,"vw":7.484255},{"c":8.32,"h":8.63,"l":7.6,"n":57617,"o":7.61,"t":"2025-02-12T05:00:00Z","v":16562353,"vw":8.310592},{"c":8.47,"h":8.49,"l":7.85,"n":39104,"o":7.901,"t":"2025-02-13T05:00:00Z","v":7992671,"vw":8.252451},{"c":8.87,"h":9.29,"l":8.435,"n":62124,"o":9.195,"t":"2025-02-14T05:00:00Z","v":16074901,"vw":8.799948},{"c":8.56,"h":9.08,"l":8.25,"n":45391,"o":9.05,"t":"2025-02-18T05:00:00Z","v":12426177,"vw":8.476572},{"c":8.1,"h":8.57,"l":8.1,"n":22548,"o":8.54,"t":"2025-02-19T05:00:00Z","v":5364008,"vw":8.233788},{"c":8.3,"h":8.74,"l":8.055,"n":35084,"o":8.56,"t":"2025-02-20T05:00:00Z","v":8264420,"vw":8.332003},{"c":8.2,"h":9.33,"l":8.1801,"n":58311,"o":8.65,"t":"2025-02-21T05:00:00Z","v":15479918,"vw":8.765609},{"c":7.09,"h":7.92,"l":6.96,"n":51766,"o":7.9,"t":"2025-02-24T05:00:00Z","v":17838507,"vw":7.191059},{"c":7.06,"h":7.23,"l":6.82,"n":22910,"o":7.19,"t":"2025-02-25T05:00:00Z","v":5540963,"vw":7.014703},{"c":7.73,"h":7.93,"l":7.41,"n":41410,"o":7.48,"t":"2025-02-26T05:00:00Z","v":12608503,"vw":7.739427},{"c":7.37,"h":7.71,"l":7.28,"n":26155,"o":7.51,"t":"2025-02-27T05:00:00Z","v":5475022,"vw":7.473942},{"c":7.24,"h":7.3,"l":6.9,"n":26409,"o":6.98,"t":"2025-02-28T05:00:00Z","v":6589706,"vw":7.179266},{"c":6.92,"h":7.31,"l":6.845,"n":21384,"o":7.25,"t":"2025-03-03T05:00:00Z","v":5035974,"vw":6.999266},{"c":7.08,"h":7.24,"l":6.695,"n":28804,"o":6.845,"t":"2025-03-04T05:00:00Z","v":6444001,"vw":6.93735},{"c":7.67,"h":7.74,"l":7.185,"n":27195,"o":7.38,"t":"2025-03-05T05:00:00Z","v":5889601,"vw":7.529675},{"c":7.32,"h":7.8,"l":7.2,"n":24263,"o":7.74,"t":"2025-03-06T05:00:00Z","v":4980771,"vw":7.482369},{"c":7.36,"h":7.57,"l":7.07,"n":18869,"o":7.33,"t":"2025-03-07T05:00:00Z","v":3462104,"vw":7.307576},{"c":6.78,"h":7.28,"l":6.68,"n":27283,"o":7.23,"t":"2025-03-10T04:00:00Z","v":6283260,"vw":6.913363},{"c":7.07,"h":7.18,"l":6.875,"n":25098,"o":7,"t":"2025-03-11T04:00:00Z","v":4876140,"vw":7.009534},{"c":7.31,"h":7.345,"l":6.935,"n":17104,"o":7.06,"t":"2025-03-12T04:00:00Z","v":3226951,"vw":7.136509},{"c":7.01,"h":7.29,"l":6.97,"n":18983,"o":7.21,"t":"2025-03-13T04:00:00Z","v":4042398,"vw":7.096189},{"c":7.65,"h":7.67,"l":7.36,"n":22710,"o":7.36,"t":"2025-03-14T04:00:00Z","v":5277876,"vw":7.55045},{"c":7.97,"h":8.06,"l":7.6199,"n":33131,"o":7.89,"t":"2025-03-17T04:00:00Z","v":7460597,"vw":7.88397},{"c":9.69,"h":9.73,"l":8.11,"n":118704,"o":8.11,"t":"2025-03-18T04:00:00Z","v":30484514,"vw":9.071849},{"c":9.66,"h":10,"l":9.35,"n":81366,"o":9.41,"t":"2025-03-19T04:00:00Z","v":14947448,"vw":9.711074},{"c":8.86,"h":9.32,"l":8.63,"n":43146,"o":9.32,"t":"2025-03-20T04:00:00Z","v":8831310,"vw":8.933775},{"c":8.86,"h":8.95,"l":8.56,"n":34452,"o":8.72,"t":"2025-03-21T04:00:00Z","v":6507752,"vw":8.765206},{"c":8.83,"h":9.05,"l":8.74,"n":33996,"o":8.95,"t":"2025-03-24T04:00:00Z","v":5923069,"vw":8.869168},{"c":9.01,"h":9.36,"l":8.67,"n":39173,"o":8.7,"t":"2025-03-25T04:00:00Z","v":9276012,"vw":9.113956},{"c":8.83,"h":9.37,"l":8.6239,"n":39409,"o":9.09,"t":"2025-03-26T04:00:00Z","v":8056803,"vw":8.92935},{"c":9.1,"h":9.5,"l":8.825,"n":41753,"o":8.83,"t":"2025-03-27T04:00:00Z","v":8100905,"vw":9.218719},{"c":8.67,"h":8.97,"l":8.55,"n":40282,"o":8.86,"t":"2025-03-28T04:00:00Z","v":6556814,"vw":8.683508},{"c":8.59,"h":8.77,"l":8.2,"n":43629,"o":8.38,"t":"2025-03-31T04:00:00Z","v":6781214,"vw":8.524734},{"c":8.68,"h":8.955,"l":8.53,"n":24384,"o":8.62,"t":"2025-04-01T04:00:00Z","v":4435830,"vw":8.714289},{"c":8.65,"h":8.78,"l":8.48,"n":18324,"o":8.55,"t":"2025-04-02T04:00:00Z","v":3205386,"vw":8.643389},{"c":8.3,"h":8.405,"l":7.98,"n":31169,"o":8.12,"t":"2025-04-03T04:00:00Z","v":5047608,"vw":8.229905},{"c":7.24,"h":7.5475,"l":6.855,"n":47790,"o":7.42,"t":"2025-04-04T04:00:00Z","v":13062221,"vw":7.099079},{"c":7.05,"h":7.985,"l":6.59,"n":53223,"o":6.83,"t":"2025-04-07T04:00:00Z","v":11796599,"vw":7.189704},{"c":6.76,"h":7.48,"l":6.61,"n":36144,"o":7.43,"t":"2025-04-08T04:00:00Z","v":8031122,"vw":6.935843},{"c":7,"h":7.28,"l":6.38,"n":75848,"o":6.65,"t":"2025-04-09T04:00:00Z","v":14904104,"vw":6.808774},{"c":6.7,"h":7.09,"l":6.41,"n":52591,"o":6.88,"t":"2025-04-10T04:00:00Z","v":8316645,"vw":6.712364},{"c":7.01,"h":7.0376,"l":6.62,"n":37768,"o":6.8,"t":"2025-04-11T04:00:00Z","v":7668869,"vw":6.845008},{"c":7.07,"h":7.4582,"l":6.91,"n":37746,"o":7.24,"t":"2025-04-14T04:00:00Z","v":7705120,"vw":7.119733},{"c":6.81,"h":7.1364,"l":6.78,"n":21392,"o":7.01,"t":"2025-04-15T04:00:00Z","v":3750389,"vw":6.934742},{"c":6.65,"h":6.79,"l":6.485,"n":19147,"o":6.71,"t":"2025-04-16T04:00:00Z","v":3489133,"vw":6.628352},{"c":6.635,"h":6.8,"l":6.59,"n":16625,"o":6.72,"t":"2025-04-17T04:00:00Z","v":3099766,"vw":6.662006},{"c":6.64,"h":6.7,"l":6.5,"n":12086,"o":6.66,"t":"2025-04-21T04:00:00Z","v":2491053,"vw":6.604611},{"c":7.13,"h":7.2,"l":6.71,"n":25008,"o":6.73,"t":"2025-04-22T04:00:00Z","v":5267368,"vw":7.016801},{"c":7.4,"h":7.72,"l":7.3,"n":30907,"o":7.455,"t":"2025-04-23T04:00:00Z","v":5541319,"vw":7.497163},{"c":7.59,"h":7.59,"l":7.16,"n":14713,"o":7.21,"t":"2025-04-24T04:00:00Z","v":3175635,"vw":7.397148},{"c":7.73,"h":7.8,"l":7.21,"n":24832,"o":7.4,"t":"2025-04-25T04:00:00Z","v":4408143,"vw":7.60082},{"c":8.25,"h":8.32,"l":7.59,"n":30427,"o":7.65,"t":"2025-04-28T04:00:00Z","v":6177441,"vw":8.12133},{"c":8.24,"h":8.4,"l":8.14,"n":12637,"o":8.2,"t":"2025-04-29T04:00:00Z","v":2377074,"vw":8.260782},{"c":8.25,"h":8.3,"l":7.92,"n":13034,"o":7.98,"t":"2025-04-30T04:00:00Z","v":2381640,"vw":8.199379},{"c":8.43,"h":8.58,"l":8.3001,"n":15014,"o":8.36,"t":"2025-05-01T04:00:00Z","v":2371915,"vw":8.470373},{"c":8.9,"h":8.98,"l":8.64,"n":22386,"o":8.76,"t":"2025-05-02T04:00:00Z","v":5122377,"vw":8.890429},{"c":8.97,"h":9.15,"l":8.75,"n":13497,"o":8.85,"t":"2025-05-05T04:00:00Z","v":2612552,"vw":9.004664},{"c":9.31,"h":9.43,"l":8.86,"n":20302,"o":8.88,"t":"2025-05-06T04:00:00Z","v":3812408,"vw":9.225711},{"c":9.17,"h":9.385,"l":8.98,"n":15851,"o":9.03,"t":"2025-05-07T04:00:00Z","v":2959611,"vw":9.186686},{"c":9.34,"h":9.48,"l":9.17,"n":13799,"o":9.33,"t":"2025-05-08T04:00:00Z","v":2426695,"vw":9.346109},{"c":9.43,"h":9.6298,"l":9.245,"n":14744,"o":9.4,"t":"2025-05-09T04:00:00Z","v":2858931,"vw":9.403456},{"c":9.96,"h":10.6825,"l":9.83,"n":33346,"o":10.21,"t":"2025-05-12T04:00:00Z","v":6375499,"vw":10.083086},{"c":9.97,"h":10.075,"l":9.6535,"n":21940,"o":9.86,"t":"2025-05-13T04:00:00Z","v":4792820,"vw":9.950351},{"c":9.75,"h":10.17,"l":9.69,"n":15517,"o":10.04,"t":"2025-05-14T04:00:00Z","v":2664758,"vw":9.855289},{"c":8.95,"h":9.56,"l":8.66,"n":39872,"o":9.48,"t":"2025-05-15T04:00:00Z","v":7602543,"vw":8.894104},{"c":8.94,"h":9.085,"l":8.86,"n":15369,"o":8.955,"t":"2025-05-16T04:00:00Z","v":1972414,"vw":8.943388},{"c":9.13,"h":9.26,"l":8.73,"n":15825,"o":8.77,"t":"2025-05-19T04:00:00Z","v":2489670,"vw":9.083045},{"c":9.04,"h":9.325,"l":8.935,"n":13082,"o":9.23,"t":"2025-05-20T04:00:00Z","v":1819677,"vw":9.115585},{"c":8.93,"h":9.1401,"l":8.88,"n":13151,"o":9.06,"t":"2025-05-21T04:00:00Z","v":1707288,"vw":8.975173},{"c":8.86,"h":9.065,"l":8.78,"n":13212,"o":8.84,"t":"2025-05-22T04:00:00Z","v":1867670,"vw":8.919164},{"c":8.75,"h":8.7586,"l":8.5397,"n":13185,"o":8.61,"t":"2025-05-23T04:00:00Z","v":1812743,"vw":8.677385},{"c":8.46,"h":8.8,"l":8.41,"n":15084,"o":8.8,"t":"2025-05-27T04:00:00Z","v":2309958,"vw":8.54313},{"c":8.54,"h":8.65,"l":8.42,"n":15400,"o":8.57,"t":"2025-05-28T04:00:00Z","v":3084885,"vw":8.537268},{"c":8.43,"h":9.06,"l":8.365,"n":36148,"o":9.035,"t":"2025-05-29T04:00:00Z","v":5720831,"vw":8.63789},{"c":8.11,"h":8.4641,"l":7.6622,"n":42184,"o":8.43,"t":"2025-05-30T04:00:00Z","v":9446862,"vw":7.889258},{"c":8.37,"h":8.5,"l":7.96,"n":23059,"o":8.055,"t":"2025-06-02T04:00:00Z","v":3910609,"vw":8.29955},{"c":8.25,"h":8.535,"l":8.23,"n":16009,"o":8.44,"t":"2025-06-03T04:00:00Z","v":2208074,"vw":8.323024},{"c":8.41,"h":8.55,"l":8.08,"n":24065,"o":8.15,"t":"2025-06-04T04:00:00Z","v":4549884,"vw":8.38791},{"c":8.22,"h":8.66,"l":8.1735,"n":27548,"o":8.47,"t":"2025-06-05T04:00:00Z","v":5174076,"vw":8.375819},{"c":8.44,"h":8.44,"l":8.1325,"n":13301,"o":8.22,"t":"2025-06-06T04:00:00Z","v":2394503,"vw":8.310417},{"c":8.64,"h":8.78,"l":8.51,"n":16831,"o":8.62,"t":"2025-06-09T04:00:00Z","v":3269748,"vw":8.637683},{"c":8.41,"h":8.65,"l":8.355,"n":11051,"o":8.56,"t":"2025-06-10T04:00:00Z","v":1705439,"vw":8.444999},{"c":8.73,"h":8.89,"l":8.57,"n":20099,"o":8.58,"t":"2025-06-11T04:00:00Z","v":4254862,"vw":8.746545},{"c":8.63,"h":8.825,"l":8.51,"n":12837,"o":8.61,"t":"2025-06-12T04:00:00Z","v":2282919,"vw":8.686993},{"c":8.31,"h":8.52,"l":8.3,"n":8249,"o":8.4,"t":"2025-06-13T04:00:00Z","v":1779576,"vw":8.404771},{"c":8.67,"h":8.85,"l":8.47,"n":20004,"o":8.47,"t":"2025-06-16T04:00:00Z","v":4033194,"vw":8.702765},{"c":8.41,"h":8.605,"l":8.385,"n":11325,"o":8.56,"t":"2025-06-17T04:00:00Z","v":3351739,"vw":8.465768},{"c":8.35,"h":8.455,"l":8.29,"n":12515,"o":8.33,"t":"2025-06-18T04:00:00Z","v":2096474,"vw":8.352025},{"c":8.06,"h":8.39,"l":8,"n":14301,"o":8.355,"t":"2025-06-20T04:00:00Z","v":2679004,"vw":8.121274},{"c":8.03,"h":8.09,"l":7.865,"n":13541,"o":8.06,"t":"2025-06-23T04:00:00Z","v":2764726,"vw":7.984268},{"c":8.13,"h":8.35,"l":8.11,"n":17205,"o":8.24,"t":"2025-06-24T04:00:00Z","v":3479612,"vw":8.225904},{"c":9.95,"h":10.21,"l":9.1219,"n":169884,"o":9.15,"t":"2025-06-25T04:00:00Z","v":36504810,"vw":9.717016},{"c":9.94,"h":10.57,"l":9.54,"n":69666,"o":9.7,"t":"2025-06-26T04:00:00Z","v":13924927,"vw":10.117728},{"c":9.42,"h":9.96,"l":9.23,"n":29250,"o":9.91,"t":"2025-06-27T04:00:00Z","v":5604753,"vw":9.46307},{"c":9.65,"h":9.72,"l":9.21,"n":27666,"o":9.445,"t":"2025-06-30T04:00:00Z","v":5108734,"vw":9.486977},{"c":9.42,"h":9.69,"l":9.285,"n":21895,"o":9.64,"t":"2025-07-01T04:00:00Z","v":3445834,"vw":9.508024},{"c":9.57,"h":9.84,"l":9.31,"n":22073,"o":9.4,"t":"2025-07-02T04:00:00Z","v":3892009,"vw":9.619091},{"c":9.38,"h":9.65,"l":9.32,"n":12188,"o":9.59,"t":"2025-07-03T04:00:00Z","v":2369843,"vw":9.462435},{"c":9.12,"h":9.6,"l":8.98,"n":22305,"o":9.28,"t":"2025-07-07T04:00:00Z","v":5905220,"vw":9.189318},{"c":9.89,"h":10.42,"l":9.56,"n":53234,"o":9.56,"t":"2025-07-08T04:00:00Z","v":11131450,"vw":10.066929},{"c":10.22,"h":10.5586,"l":9.73,"n":50593,"o":9.89,"t":"2025-07-09T04:00:00Z","v":10418543,"vw":10.238661},{"c":10.25,"h":10.988,"l":9.97,"n":45078,"o":10.91,"t":"2025-07-10T04:00:00Z","v":9597129,"vw":10.307928},{"c":10.04,"h":10.44,"l":10.04,"n":25798,"o":10.33,"t":"2025-07-11T04:00:00Z","v":4541168,"vw":10.197314},{"c":10.28,"h":10.47,"l":10.12,"n":24216,"o":10.229,"t":"2025-07-14T04:00:00Z","v":4691867,"vw":10.304668},{"c":10.26,"h":10.64,"l":10.08,"n":25867,"o":10.52,"t":"2025-07-15T04:00:00Z","v":4478843,"vw":10.294412},{"c":9.82,"h":10.24,"l":9.62,"n":25173,"o":10.24,"t":"2025-07-16T04:00:00Z","v":4841732,"vw":9.800347},{"c":9.92,"h":10.07,"l":9.7519,"n":20367,"o":9.94,"t":"2025-07-17T04:00:00Z","v":3590586,"vw":9.901887},{"c":10.58,"h":11.52,"l":10.14,"n":77856,"o":10.18,"t":"2025-07-18T04:00:00Z","v":16694359,"vw":10.88908},{"c":10.42,"h":10.85,"l":10.3,"n":37278,"o":10.8,"t":"2025-07-21T04:00:00Z","v":7100459,"vw":10.515338},{"c":10.98,"h":11.37,"l":10.4709,"n":48999,"o":11.001,"t":"2025-07-22T04:00:00Z","v":9652674,"vw":11.023699},{"c":11.31,"h":11.49,"l":10.795,"n":41903,"o":11.18,"t":"2025-07-23T04:00:00Z","v":8759062,"vw":11.172913},{"c":10.83,"h":11.52,"l":10.73,"n":35957,"o":11.35,"t":"2025-07-24T04:00:00Z","v":6809659,"vw":11.00697},{"c":10.57,"h":10.78,"l":10.415,"n":21301,"o":10.69,"t":"2025-07-25T04:00:00Z","v":4065307,"vw":10.591002},{"c":10.22,"h":10.91,"l":10.17,"n":21240,"o":10.77,"t":"2025-07-28T04:00:00Z","v":4918367,"vw":10.383979},{"c":9.82,"h":10.37,"l":9.74,"n":34412,"o":10.3,"t":"2025-07-29T04:00:00Z","v":6593235,"vw":9.894269},{"c":9.48,"h":9.86,"l":9.34,"n":23314,"o":9.75,"t":"2025-07-30T04:00:00Z","v":4306749,"vw":9.54658},{"c":9.79,"h":9.81,"l":9.24,"n":24422,"o":9.46,"t":"2025-07-31T04:00:00Z","v":7128722,"vw":9.648685},{"c":9.4,"h":9.59,"l":9.13,"n":23133,"o":9.31,"t":"2025-08-01T04:00:00Z","v":4270689,"vw":9.367352},{"c":9.7,"h":9.73,"l":9.4,"n":19448,"o":9.56,"t":"2025-08-04T04:00:00Z","v":3137322,"vw":9.594603},{"c":9.97,"h":10.13,"l":9.65,"n":28353,"o":9.75,"t":"2025-08-05T04:00:00Z","v":7757004,"vw":9.935559},{"c":9.78,"h":9.95,"l":9.655,"n":12803,"o":9.95,"t":"2025-08-06T04:00:00Z","v":2109608,"vw":9.762021},{"c":10,"h":10.21,"l":9.79,"n":20807,"o":9.8,"t":"2025-08-07T04:00:00Z","v":5281765,"vw":10.007163},{"c":10.01,"h":10.11,"l":9.84,"n":11260,"o":9.91,"t":"2025-08-08T04:00:00Z","v":1876981,"vw":10.005353},{"c":10.11,"h":10.2,"l":9.92,"n":18962,"o":10.09,"t":"2025-08-11T04:00:00Z","v":3097082,"vw":10.082103},{"c":10.1,"h":10.31,"l":9.96,"n":19181,"o":10.09,"t":"2025-08-12T04:00:00Z","v":3315218,"vw":10.115601},{"c":10.41,"h":10.9,"l":10.365,"n":36758,"o":10.7,"t":"2025-08-13T04:00:00Z","v":5564548,"vw":10.603287},{"c":10.42,"h":10.8,"l":10.11,"n":26988,"o":10.196,"t":"2025-08-14T04:00:00Z","v":3914238,"vw":10.507021},{"c":10.85,"h":11.05,"l":10.625,"n":22385,"o":10.909,"t":"2025-08-15T04:00:00Z","v":3908565,"vw":10.807043},{"c":10.49,"h":11.03,"l":10.46,"n":29504,"o":11,"t":"2025-08-18T04:00:00Z","v":4847078,"vw":10.588501},{"c":10.1,"h":10.457,"l":10.02,"n":17101,"o":10.42,"t":"2025-08-19T04:00:00Z","v":2771828,"vw":10.203706},{"c":10.53,"h":10.57,"l":10.12,"n":24575,"o":10.285,"t":"2025-08-20T04:00:00Z","v":3828476,"vw":10.38918},{"c":11.23,"h":11.32,"l":10.56,"n":42796,"o":10.57,"t":"2025-08-21T04:00:00Z","v":8333747,"vw":11.106964},{"c":12.71,"h":12.96,"l":11.486,"n":79548,"o":11.58,"t":"2025-08-22T04:00:00Z","v":15013533,"vw":12.431801},{"c":12.71,"h":13.55,"l":12.572,"n":78014,"o":13,"t":"2025-08-25T04:00:00Z","v":12763042,"vw":13.130693},{"c":12.82,"h":12.82,"l":12.3502,"n":41346,"o":12.51,"t":"2025-08-26T04:00:00Z","v":5882864,"vw":12.636578},{"c":11.57,"h":12.5722,"l":11.11,"n":96120,"o":12.52,"t":"2025-08-27T04:00:00Z","v":17908243,"vw":11.513459},{"c":12.81,"h":12.82,"l":11.69,"n":56002,"o":11.7,"t":"2025-08-28T04:00:00Z","v":12038030,"vw":12.525748},{"c":12.5,"h":13.11,"l":12.46,"n":27129,"o":12.835,"t":"2025-08-29T04:00:00Z","v":5300757,"vw":12.67862},{"c":12.32,"h":12.34,"l":11.83,"n":27172,"o":12.08,"t":"2025-09-02T04:00:00Z","v":5030276,"vw":12.093382},{"c":12.99,"h":13.02,"l":12.09,"n":27913,"o":12.21,"t":"2025-09-03T04:00:00Z","v":4482674,"vw":12.713892},{"c":12.72,"h":12.815,"l":12.37,"n":22343,"o":12.6,"t":"2025-09-04T04:00:00Z","v":3491113,"vw":12.578351},{"c":12.29,"h":13.41,"l":12.2,"n":30197,"o":13.195,"t":"2025-09-05T04:00:00Z","v":5883093,"vw":12.52087},{"c":12.25,"h":12.73,"l":11.825,"n":31987,"o":12.52,"t":"2025-09-08T04:00:00Z","v":4830312,"vw":12.107307},{"c":11.94,"h":12.75,"l":11.725,"n":34064,"o":12.35,"t":"2025-09-09T04:00:00Z","v":6483458,"vw":12.112262},{"c":11.2,"h":12.17,"l":11.04,"n":33456,"o":12.05,"t":"2025-09-10T04:00:00Z","v":7217212,"vw":11.433515},{"c":11.25,"h":11.66,"l":11.085,"n":30744,"o":11.49,"t":"2025-09-11T04:00:00Z","v":5716234,"vw":11.354206},{"c":11.26,"h":11.39,"l":10.955,"n":25646,"o":11.32,"t":"2025-09-12T04:00:00Z","v":4289197,"vw":11.18486},{"c":11.16,"h":11.51,"l":10.97,"n":24795,"o":11.41,"t":"2025-09-15T04:00:00Z","v":4752347,"vw":11.127501},{"c":10.85,"h":11.22,"l":10.72,"n":37730,"o":11.22,"t":"2025-09-16T04:00:00Z","v":5810280,"vw":10.885538},{"c":11.05,"h":11.55,"l":10.8129,"n":49327,"o":11.195,"t":"2025-09-17T04:00:00Z","v":8497209,"vw":11.151839},{"c":10.9,"h":11.145,"l":10.74,"n":29280,"o":10.955,"t":"2025-09-18T04:00:00Z","v":5950136,"vw":10.90022},{"c":11.15,"h":11.22,"l":10.8856,"n":33041,"o":10.95,"t":"2025-09-19T04:00:00Z","v":6405565,"vw":11.080742},{"c":10.12,"h":11.13,"l":10.115,"n":54317,"o":11.1,"t":"2025-09-22T04:00:00Z","v":10798792,"vw":10.427941},{"c":9.94,"h":10.325,"l":9.88,"n":33261,"o":10.2,"t":"2025-09-23T04:00:00Z","v":5850644,"vw":10.086161},{"c":10.24,"h":10.65,"l":10.15,"n":37320,"o":10.18,"t":"2025-09-24T04:00:00Z","v":8821756,"vw":10.36989},{"c":10.56,"h":10.645,"l":10.07,"n":35186,"o":10.235,"t":"2025-09-25T04:00:00Z","v":6658040,"vw":10.427615},{"c":10.16,"h":10.4496,"l":10.095,"n":20490,"o":10.4,"t":"2025-09-26T04:00:00Z","v":3513011,"vw":10.191439},{"c":10.86,"h":10.9671,"l":10.51,"n":53734,"o":10.51,"t":"2025-09-29T04:00:00Z","v":10044634,"vw":10.777941},{"c":10.67,"h":11.185,"l":10.63,"n":27568,"o":10.96,"t":"2025-09-30T04:00:00Z","v":4487430,"vw":10.874445},{"c":10.595,"h":10.81,"l":10.435,"n":18936,"o":10.75,"t":"2025-10-01T04:00:00Z","v":3269520,"vw":10.615363},{"c":10.26,"h":11.02,"l":10.24,"n":30866,"o":10.83,"t":"2025-10-02T04:00:00Z","v":5614432,"vw":10.492067},{"c":10.19,"h":10.355,"l":10.0212,"n":21007,"o":10.335,"t":"2025-10-03T04:00:00Z","v":3632819,"vw":10.194963},{"c":10.45,"h":10.6,"l":10.155,"n":21232,"o":10.22,"t":"2025-10-06T04:00:00Z","v":4033694,"vw":10.418393},{"c":10.15,"h":10.62,"l":10.09,"n":18591,"o":10.62,"t":"2025-10-07T04:00:00Z","v":3876881,"vw":10.290064},{"c":10.46,"h":10.47,"l":10.11,"n":16269,"o":10.21,"t":"2025-10-08T04:00:00Z","v":2856722,"vw":10.310577},{"c":10.17,"h":10.4,"l":10.1,"n":17706,"o":10.4,"t":"2025-10-09T04:00:00Z","v":3058749,"vw":10.187416},{"c":9.02,"h":10.11,"l":8.9,"n":52549,"o":10.1,"t":"2025-10-10T04:00:00Z","v":11858202,"vw":9.402602},{"c":9.48,"h":9.57,"l":9.3233,"n":27359,"o":9.47,"t":"2025-10-13T04:00:00Z","v":4445887,"vw":9.46169},{"c":9.37,"h":9.45,"l":9.11,"n":19769,"o":9.18,"t":"2025-10-14T04:00:00Z","v":3302756,"vw":9.360308},{"c":9.56,"h":9.915,"l":9.5,"n":32219,"o":9.56,"t":"2025-10-15T04:00:00Z","v":5552395,"vw":9.6933},{"c":9.39,"h":9.635,"l":9.31,"n":18491,"o":9.635,"t":"2025-10-16T04:00:00Z","v":2340191,"vw":9.429991},{"c":9.6,"h":9.8,"l":9.23,"n":27678,"o":9.26,"t":"2025-10-17T04:00:00Z","v":6251512,"vw":9.629189},{"c":9.91,"h":9.99,"l":9.74,"n":24032,"o":9.74,"t":"2025-10-20T04:00:00Z","v":3820886,"vw":9.887499},{"c":9.72,"h":9.92,"l":9.58,"n":15171,"o":9.9,"t":"2025-10-21T04:00:00Z","v":2677320,"vw":9.687866},{"c":9.6,"h":9.92,"l":9.405,"n":16480,"o":9.61,"t":"2025-10-22T04:00:00Z","v":2319374,"vw":9.620948},{"c":10.15,"h":10.295,"l":9.73,"n":22411,"o":9.77,"t":"2025-10-23T04:00:00Z","v":6016575,"vw":10.033667},{"c":10.28,"h":10.55,"l":10.21,"n":25784,"o":10.325,"t":"2025-10-24T04:00:00Z","v":4584297,"vw":10.374937},{"c":10.46,"h":10.705,"l":10.43,"n":17898,"o":10.62,"t":"2025-10-27T04:00:00Z","v":3369255,"vw":10.52634},{"c":10.58,"h":10.625,"l":10.2201,"n":15392,"o":10.38,"t":"2025-10-28T04:00:00Z","v":2580627,"vw":10.440775},{"c":10.82,"h":10.835,"l":10.575,"n":26429,"o":10.69,"t":"2025-10-29T04:00:00Z","v":4514917,"vw":10.752985},{"c":10.49,"h":10.7,"l":10.32,"n":16729,"o":10.44,"t":"2025-10-30T04:00:00Z","v":2628198,"vw":10.509073},{"c":10.78,"h":10.9132,"l":10.391,"n":17501,"o":10.435,"t":"2025-10-31T04:00:00Z","v":2841857,"vw":10.739385},{"c":10.91,"h":10.92,"l":10.555,"n":19031,"o":10.79,"t":"2025-11-03T05:00:00Z","v":4294865,"vw":10.727152},{"c":10.15,"h":10.601,"l":10.022,"n":23841,"o":10.5,"t":"2025-11-04T05:00:00Z","v":4387275,"vw":10.294261},{"c":10.46,"h":10.53,"l":10.11,"n":15742,"o":10.25,"t":"2025-11-05T05:00:00Z","v":2430964,"vw":10.384893},{"c":10.35,"h":10.62,"l":10.18,"n":17124,"o":10.46,"t":"2025-11-06T05:00:00Z","v":2644775,"vw":10.39554},{"c":10.26,"h":10.315,"l":9.88,"n":18397,"o":10.07,"t":"2025-11-07T05:00:00Z","v":3005915,"vw":10.110662},{"c":10.62,"h":10.675,"l":10.4,"n":18717,"o":10.5,"t":"2025-11-10T05:00:00Z","v":2681359,"vw":10.579597},{"c":10.53,"h":10.66,"l":10.35,"n":22848,"o":10.56,"t":"2025-11-11T05:00:00Z","v":3154057,"vw":10.527851},{"c":10.38,"h":10.58,"l":10.295,"n":20257,"o":10.55,"t":"2025-11-12T05:00:00Z","v":2585112,"vw":10.39699},{"c":10.01,"h":10.3896,"l":9.805,"n":21512,"o":10.38,"t":"2025-11-13T05:00:00Z","v":3515912,"vw":10.02181},{"c":9.61,"h":9.94,"l":9.44,"n":22799,"o":9.58,"t":"2025-11-14T05:00:00Z","v":3846728,"vw":9.670347},{"c":9.3,"h":9.67,"l":9.24,"n":25579,"o":9.66,"t":"2025-11-17T05:00:00Z","v":4592130,"vw":9.434022},{"c":9.09,"h":9.33,"l":9,"n":28406,"o":9.13,"t":"2025-11-18T05:00:00Z","v":4815579,"vw":9.15115},{"c":8.13,"h":9.1,"l":7.945,"n":39112,"o":9.1,"t":"2025-11-19T05:00:00Z","v":8213129,"vw":8.348931},{"c":7.89,"h":8.58,"l":7.85,"n":28980,"o":8.33,"t":"2025-11-20T05:00:00Z","v":5879171,"vw":8.132633},{"c":8.24,"h":8.395,"l":7.75,"n":25419,"o":7.75,"t":"2025-11-21T05:00:00Z","v":4091271,"vw":8.166453},{"c":8.49,"h":8.61,"l":8.26,"n":18542,"o":8.31,"t":"2025-11-24T05:00:00Z","v":3093697,"vw":8.476671},{"c":8.49,"h":8.635,"l":8.46,"n":16748,"o":8.51,"t":"2025-11-25T05:00:00Z","v":2669874,"vw":8.544325},{"c":8.57,"h":8.79,"l":8.51,"n":16228,"o":8.51,"t":"2025-11-26T05:00:00Z","v":2440535,"vw":8.650146},{"c":8.82,"h":8.83,"l":8.61,"n":9923,"o":8.72,"t":"2025-11-28T05:00:00Z","v":1524088,"vw":8.781063},{"c":8.64,"h":8.815,"l":8.45,"n":22524,"o":8.615,"t":"2025-12-01T05:00:00Z","v":3908869,"vw":8.704558},{"c":8.8,"h":8.91,"l":8.582,"n":15711,"o":8.69,"t":"2025-12-02T05:00:00Z","v":2656173,"vw":8.78651},{"c":8.66,"h":8.885,"l":8.54,"n":23807,"o":8.86,"t":"2025-12-03T05:00:00Z","v":3804920,"vw":8.71209},{"c":9.01,"h":9.4,"l":8.815,"n":51723,"o":9.4,"t":"2025-12-04T05:00:00Z","v":9254823,"vw":9.0687},{"c":9.24,"h":9.47,"l":8.93,"n":32310,"o":9.18,"t":"2025-12-05T05:00:00Z","v":5168789,"vw":9.186382},{"c":9.31,"h":9.43,"l":9.1001,"n":19288,"o":9.25,"t":"2025-12-08T05:00:00Z","v":3191237,"vw":9.278587},{"c":9.31,"h":9.37,"l":9.09,"n":15091,"o":9.14,"t":"2025-12-09T05:00:00Z","v":2323182,"vw":9.271977},{"c":9.21,"h":9.39,"l":9.1301,"n":15818,"o":9.36,"t":"2025-12-10T05:00:00Z","v":2734875,"vw":9.229176},{"c":9.38,"h":9.615,"l":9,"n":22684,"o":9.08,"t":"2025-12-11T05:00:00Z","v":5702029,"vw":9.368419},{"c":9.24,"h":9.5,"l":9.205,"n":13844,"o":9.41,"t":"2025-12-12T05:00:00Z","v":3147695,"vw":9.286476},{"c":8.82,"h":9.21,"l":8.77,"n":15614,"o":9.2,"t":"2025-12-15T05:00:00Z","v":2767661,"vw":8.941363},{"c":8.88,"h":8.995,"l":8.71,"n":15303,"o":8.76,"t":"2025-12-16T05:00:00Z","v":2776984,"vw":8.888688},{"c":8.69,"h":9.0313,"l":8.66,"n":12270,"o":8.9,"t":"2025-12-17T05:00:00Z","v":1736874,"vw":8.803158},{"c":8.79,"h":9.0432,"l":8.745,"n":11914,"o":8.93,"t":"2025-12-18T05:00:00Z","v":1719443,"vw":8.84945},{"c":8.96,"h":9.2,"l":8.86,"n":12184,"o":8.86,"t":"2025-12-19T05:00:00Z","v":2106168,"vw":9.044525},{"c":9.03,"h":9.2,"l":8.9847,"n":10517,"o":9.04,"t":"2025-12-22T05:00:00Z","v":1573582,"vw":9.069372},{"c":9.02,"h":9.11,"l":8.91,"n":11243,"o":9,"t":"2025-12-23T05:00:00Z","v":1568830,"vw":9.013481},{"c":9.02,"h":9.05,"l":8.96,"n":4641,"o":8.98,"t":"2025-12-24T05:00:00Z","v":562567,"vw":9.013928},{"c":9.07,"h":9.11,"l":8.85,"n":10834,"o":9.02,"t":"2025-12-26T05:00:00Z","v":1724985,"vw":9.014642},{"c":9.09,"h":9.13,"l":8.9,"n":12085,"o":8.91,"t":"2025-12-29T05:00:00Z","v":1951949,"vw":9.06498},{"c":9.52,"h":9.615,"l":9.1,"n":17876,"o":9.11,"t":"2025-12-30T05:00:00Z","v":3871273,"vw":9.468806},{"c":9.56,"h":9.66,"l":9.45,"n":14861,"o":9.45,"t":"2025-12-31T05:00:00Z","v":2492686,"vw":9.562116},{"c":10.44,"h":10.485,"l":9.8,"n":29969,"o":9.92,"t":"2026-01-02T05:00:00Z","v":6060943,"vw":10.228284},{"c":11.12,"h":11.28,"l":10.345,"n":35862,"o":10.4,"t":"2026-01-05T05:00:00Z","v":7336161,"vw":10.957235},{"c":10.44,"h":11.35,"l":10.2009,"n":45044,"o":11.16,"t":"2026-01-06T05:00:00Z","v":7796603,"vw":10.794298},{"c":9.99,"h":10.46,"l":9.85,"n":21719,"o":10.445,"t":"2026-01-07T05:00:00Z","v":3379535,"vw":10.031058},{"c":10.02,"h":10.2,"l":9.8,"n":21088,"o":9.995,"t":"2026-01-08T05:00:00Z","v":3501776,"vw":9.984985},{"c":9.72,"h":10.06,"l":9.6,"n":14182,"o":10.03,"t":"2026-01-09T05:00:00Z","v":2623925,"vw":9.733402},{"c":10.32,"h":10.45,"l":9.63,"n":58101,"o":9.946,"t":"2026-01-12T05:00:00Z","v":11911753,"vw":10.065243},{"c":9.52,"h":10.15,"l":9.2,"n":41581,"o":10.15,"t":"2026-01-13T05:00:00Z","v":8630868,"vw":9.53551},{"c":9.01,"h":9.44,"l":8.95,"n":22287,"o":9.42,"t":"2026-01-14T05:00:00Z","v":4620268,"vw":9.132339},{"c":9.25,"h":9.41,"l":9.03,"n":23852,"o":9.135,"t":"2026-01-15T05:00:00Z","v":4366177,"vw":9.262029},{"c":9.1,"h":9.24,"l":8.875,"n":20824,"o":9.23,"t":"2026-01-16T05:00:00Z","v":4044239,"vw":9.004816},{"c":9.08,"h":9.19,"l":8.86,"n":17644,"o":8.86,"t":"2026-01-20T05:00:00Z","v":2819150,"vw":9.041154},{"c":9.1,"h":9.31,"l":8.985,"n":13391,"o":9.18,"t":"2026-01-21T05:00:00Z","v":1782530,"vw":9.128318},{"c":8.66,"h":9.38,"l":8.525,"n":28017,"o":9.18,"t":"2026-01-22T05:00:00Z","v":6110088,"vw":8.853802},{"c":8.75,"h":8.875,"l":8.71,"n":15327,"o":8.75,"t":"2026-01-23T05:00:00Z","v":2398877,"vw":8.776855},{"c":8.87,"h":9.075,"l":8.6,"n":15291,"o":8.7,"t":"2026-01-26T05:00:00Z","v":1996790,"vw":8.870446},{"c":8.81,"h":8.93,"l":8.775,"n":11118,"o":8.91,"t":"2026-01-27T05:00:00Z","v":1702636,"vw":8.831463},{"c":8.77,"h":9.18,"l":8.75,"n":14632,"o":8.91,"t":"2026-01-28T05:00:00Z","v":2447431,"vw":8.918277},{"c":8.8,"h":8.85,"l":8.595,"n":16184,"o":8.8,"t":"2026-01-29T05:00:00Z","v":2348392,"vw":8.724553},{"c":8.54,"h":8.88,"l":8.5,"n":20334,"o":8.72,"t":"2026-01-30T05:00:00Z","v":3161240,"vw":8.644289},{"c":8.41,"h":8.472,"l":8.31,"n":13445,"o":8.472,"t":"2026-02-02T05:00:00Z","v":2024879,"vw":8.396026},{"c":8.31,"h":8.56,"l":8.07,"n":22537,"o":8.44,"t":"2026-02-03T05:00:00Z","v":3581665,"vw":8.299415},{"c":8.02,"h":8.28,"l":7.92,"n":19646,"o":8.26,"t":"2026-02-04T05:00:00Z","v":3318153,"vw":8.035117},{"c":7.72,"h":8,"l":7.66,"n":20284,"o":7.96,"t":"2026-02-05T05:00:00Z","v":3795232,"vw":7.774428},{"c":8.14,"h":8.215,"l":7.83,"n":14237,"o":7.95,"t":"2026-02-06T05:00:00Z","v":2459928,"vw":8.090081},{"c":8.52,"h":8.65,"l":8.13,"n":16280,"o":8.23,"t":"2026-02-09T05:00:00Z","v":2773880,"vw":8.492597},{"c":8.42,"h":8.6,"l":8.42,"n":9284,"o":8.46,"t":"2026-02-10T05:00:00Z","v":1303307,"vw":8.515615},{"c":8.36,"h":8.49,"l":8.16,"n":15587,"o":8.46,"t":"2026-02-11T05:00:00Z","v":2356733,"vw":8.291484},{"c":8.06,"h":8.39,"l":7.795,"n":19228,"o":8.38,"t":"2026-02-12T05:00:00Z","v":3028800,"vw":7.993935},{"c":8.03,"h":8.165,"l":7.9,"n":8127,"o":8,"t":"2026-02-13T05:00:00Z","v":1743694,"vw":8.039925},{"c":8.06,"h":8.125,"l":7.89,"n":8446,"o":8.06,"t":"2026-02-17T05:00:00Z","v":1417508,"vw":8.018596},{"c":8.01,"h":8.1201,"l":7.915,"n":7230,"o":8.09,"t":"2026-02-18T05:00:00Z","v":1130872,"vw":8.022562},{"c":8.07,"h":8.07,"l":7.89,"n":7544,"o":7.96,"t":"2026-02-19T05:00:00Z","v":917204,"vw":7.989943},{"c":8.08,"h":8.19,"l":7.93,"n":8795,"o":7.93,"t":"2026-02-20T05:00:00Z","v":1191505,"vw":8.073509},{"c":7.71,"h":8.17,"l":7.7,"n":11193,"o":8.04,"t":"2026-02-23T05:00:00Z","v":2082729,"vw":7.827181},{"c":7.8,"h":7.8989,"l":7.53,"n":13396,"o":7.71,"t":"2026-02-24T05:00:00Z","v":2220883,"vw":7.789465},{"c":8.1,"h":8.17,"l":7.835,"n":15949,"o":7.88,"t":"2026-02-25T05:00:00Z","v":2682300,"vw":7.984977},{"c":8.08,"h":8.1696,"l":7.91,"n":12572,"o":7.99,"t":"2026-02-26T05:00:00Z","v":1847305,"vw":8.082693},{"c":7.82,"h":7.9621,"l":7.735,"n":8800,"o":7.96,"t":"2026-02-27T05:00:00Z","v":1586747,"vw":7.827584},{"c":7.81,"h":7.835,"l":7.5431,"n":11643,"o":7.6,"t":"2026-03-02T05:00:00Z","v":1784848,"vw":7.767487},{"c":7.41,"h":7.52,"l":7.19,"n":14783,"o":7.5,"t":"2026-03-03T05:00:00Z","v":2387743,"vw":7.387707},{"c":7.61,"h":7.72,"l":7.5049,"n":12771,"o":7.53,"t":"2026-03-04T05:00:00Z","v":1859656,"vw":7.627827},{"c":7.32,"h":7.575,"l":7.14,"n":20408,"o":7.52,"t":"2026-03-05T05:00:00Z","v":3415402,"vw":7.297097},{"c":7.2,"h":7.3,"l":7.1516,"n":11855,"o":7.24,"t":"2026-03-06T05:00:00Z","v":1736766,"vw":7.210258},{"c":7.31,"h":7.315,"l":6.9845,"n":12166,"o":7.125,"t":"2026-03-09T04:00:00Z","v":1950840,"vw":7.144226},{"c":7.78,"h":7.85,"l":7.4228,"n":19472,"o":7.43,"t":"2026-03-10T04:00:00Z","v":3040892,"vw":7.69702},{"c":7.6,"h":7.7,"l":7.485,"n":11289,"o":7.63,"t":"2026-03-11T04:00:00Z","v":1494178,"vw":7.570719},{"c":7.35,"h":7.63,"l":7.34,"n":11255,"o":7.58,"t":"2026-03-12T04:00:00Z","v":1573793,"vw":7.405664},{"c":7.3,"h":7.5,"l":7.26,"n":10032,"o":7.41,"t":"2026-03-13T04:00:00Z","v":1366409,"vw":7.340374},{"c":7.36,"h":7.495,"l":7.32,"n":15083,"o":7.46,"t":"2026-03-16T04:00:00Z","v":2207297,"vw":7.390824},{"c":7.44,"h":7.49,"l":7.285,"n":15546,"o":7.45,"t":"2026-03-17T04:00:00Z","v":2504364,"vw":7.394192},{"c":7.05,"h":7.41,"l":7.04,"n":13358,"o":7.38,"t":"2026-03-18T04:00:00Z","v":3092202,"vw":7.183484},{"c":6.83,"h":7.0199,"l":6.55,"n":28412,"o":7.0199,"t":"2026-03-19T04:00:00Z","v":6408715,"vw":6.743055},{"c":6.57,"h":6.73,"l":6.495,"n":21915,"o":6.72,"t":"2026-03-20T04:00:00Z","v":4031338,"vw":6.580141},{"c":6.83,"h":6.855,"l":6.55,"n":17913,"o":6.57,"t":"2026-03-23T04:00:00Z","v":3830636,"vw":6.768887},{"c":6.69,"h":6.835,"l":6.655,"n":10709,"o":6.75,"t":"2026-03-24T04:00:00Z","v":1694532,"vw":6.730636},{"c":6.6,"h":6.9499,"l":6.6,"n":15218,"o":6.9,"t":"2026-03-25T04:00:00Z","v":2415797,"vw":6.688398},{"c":6.2,"h":6.53,"l":6.15,"n":19969,"o":6.46,"t":"2026-03-26T04:00:00Z","v":4624641,"vw":6.303691},{"c":6.07,"h":6.19,"l":6.06,"n":16407,"o":6.14,"t":"2026-03-27T04:00:00Z","v":2850538,"vw":6.105711},{"c":6.08,"h":6.1799,"l":6.01,"n":9705,"o":6.11,"t":"2026-03-30T04:00:00Z","v":2365278,"vw":6.083574},{"c":6.3,"h":6.34,"l":5.95,"n":21980,"o":6.07,"t":"2026-03-31T04:00:00Z","v":3443640,"vw":6.155311},{"c":6.43,"h":6.58,"l":6.375,"n":14897,"o":6.44,"t":"2026-04-01T04:00:00Z","v":2759198,"vw":6.482192},{"c":6.38,"h":6.435,"l":6.13,"n":13948,"o":6.13,"t":"2026-04-02T04:00:00Z","v":2447529,"vw":6.319831},{"c":6.46,"h":6.53,"l":6.4,"n":5492,"o":6.4,"t":"2026-04-06T04:00:00Z","v":733205,"vw":6.482467},{"c":6.28,"h":6.43,"l":6.175,"n":14367,"o":6.4,"t":"2026-04-07T04:00:00Z","v":2329759,"vw":6.251041},{"c":6.73,"h":6.97,"l":6.6013,"n":17172,"o":6.88,"t":"2026-04-08T04:00:00Z","v":3751742,"vw":6.790002},{"c":6.67,"h":6.73,"l":6.575,"n":11358,"o":6.65,"t":"2026-04-09T04:00:00Z","v":1586959,"vw":6.653243},{"c":6.65,"h":6.74,"l":6.525,"n":12045,"o":6.74,"t":"2026-04-10T04:00:00Z","v":1990722,"vw":6.607758},{"c":6.87,"h":6.885,"l":6.58,"n":9907,"o":6.58,"t":"2026-04-13T04:00:00Z","v":1553889,"vw":6.733647},{"c":7.03,"h":7.17,"l":6.925,"n":13361,"o":6.925,"t":"2026-04-14T04:00:00Z","v":2653275,"vw":7.085556},{"c":7.23,"h":7.2799,"l":7.06,"n":10158,"o":7.08,"t":"2026-04-15T04:00:00Z","v":2061661,"vw":7.213075},{"c":7.1,"h":7.41,"l":7.07,"n":16234,"o":7.34,"t":"2026-04-16T04:00:00Z","v":3060412,"vw":7.157751},{"c":7.3,"h":7.42,"l":7.23,"n":13737,"o":7.27,"t":"2026-04-17T04:00:00Z","v":2560885,"vw":7.338319},{"c":7.11,"h":7.275,"l":7.075,"n":9576,"o":7.18,"t":"2026-04-20T04:00:00Z","v":1886442,"vw":7.124231},{"c":6.89,"h":7.165,"l":6.86,"n":11757,"o":7.12,"t":"2026-04-21T04:00:00Z","v":2451247,"vw":6.955481},{"c":7.03,"h":7.135,"l":6.94,"n":8428,"o":6.97,"t":"2026-04-22T04:00:00Z","v":1783423,"vw":7.03383},{"c":6.6,"h":7,"l":6.5,"n":19861,"o":6.92,"t":"2026-04-23T04:00:00Z","v":3913778,"vw":6.661284},{"c":6.94,"h":6.96,"l":6.67,"n":12118,"o":6.69,"t":"2026-04-24T04:00:00Z","v":2493092,"vw":6.881794},{"c":6.77,"h":6.915,"l":6.75,"n":9225,"o":6.88,"t":"2026-04-27T04:00:00Z","v":1513951,"vw":6.803632},{"c":6.7,"h":6.72,"l":6.515,"n":10021,"o":6.67,"t":"2026-04-28T04:00:00Z","v":1893673,"vw":6.632196},{"c":6.52,"h":6.73,"l":6.5,"n":9991,"o":6.7,"t":"2026-04-29T04:00:00Z","v":1817745,"vw":6.552133},{"c":6.6,"h":6.645,"l":6.51,"n":9465,"o":6.54,"t":"2026-04-30T04:00:00Z","v":1667003,"vw":6.593265},{"c":6.77,"h":6.82,"l":6.545,"n":12070,"o":6.68,"t":"2026-05-01T04:00:00Z","v":2188597,"vw":6.693525},{"c":6.71,"h":6.91,"l":6.7,"n":8356,"o":6.73,"t":"2026-05-04T04:00:00Z","v":1421524,"vw":6.78571},{"c":6.66,"h":6.84,"l":6.65,"n":9859,"o":6.76,"t":"2026-05-05T04:00:00Z","v":1209597,"vw":6.704577},{"c":6.93,"h":6.995,"l":6.72,"n":11986,"o":6.78,"t":"2026-05-06T04:00:00Z","v":2556056,"vw":6.897937},{"c":6.43,"h":6.9499,"l":6.41,"n":14986,"o":6.945,"t":"2026-05-07T04:00:00Z","v":3571713,"vw":6.589353},{"c":6.46,"h":6.55,"l":6.28,"n":15428,"o":6.45,"t":"2026-05-08T04:00:00Z","v":3190166,"vw":6.412707},{"c":6.38,"h":6.495,"l":6.335,"n":11792,"o":6.38,"t":"2026-05-11T04:00:00Z","v":1989965,"vw":6.411442},{"c":6.26,"h":6.37,"l":6.15,"n":15197,"o":6.32,"t":"2026-05-12T04:00:00Z","v":2809306,"vw":6.230778},{"c":6.64,"h":6.7099,"l":6.24,"n":18442,"o":6.27,"t":"2026-05-13T04:00:00Z","v":4482989,"vw":6.572828},{"c":6.48,"h":6.6,"l":6.39,"n":13892,"o":6.54,"t":"2026-05-14T04:00:00Z","v":2303692,"vw":6.486718},{"c":6.16,"h":6.33,"l":6.15,"n":11536,"o":6.3,"t":"2026-05-15T04:00:00Z","v":2546305,"vw":6.202737},{"c":6.02,"h":6.16,"l":5.97,"n":16068,"o":6.15,"t":"2026-05-18T04:00:00Z","v":3738181,"vw":6.054126},{"c":5.82,"h":6.07,"l":5.81,"n":18962,"o":6.02,"t":"2026-05-19T04:00:00Z","v":4423811,"vw":5.9009},{"c":5.89,"h":6,"l":5.76,"n":16477,"o":5.86,"t":"2026-05-20T04:00:00Z","v":3439977,"vw":5.890274},{"c":5.84,"h":5.96,"l":5.715,"n":21222,"o":5.88,"t":"2026-05-21T04:00:00Z","v":4843746,"vw":5.799043},{"c":4.36,"h":4.74,"l":4,"n":164586,"o":4.005,"t":"2026-05-22T04:00:00Z","v":72550050,"vw":4.405202},{"c":5.01,"h":5.06,"l":4.65,"n":50470,"o":4.675,"t":"2026-05-26T04:00:00Z","v":15229566,"vw":4.922081},{"c":5.1,"h":5.17,"l":4.8,"n":38486,"o":5.03,"t":"2026-05-27T04:00:00Z","v":8747802,"vw":5.003348},{"c":5.01,"h":5.07,"l":4.8301,"n":24982,"o":5.01,"t":"2026-05-28T04:00:00Z","v":7285219,"vw":4.978435},{"c":5.14,"h":5.275,"l":4.91,"n":27502,"o":4.99,"t":"2026-05-29T04:00:00Z","v":6391424,"vw":5.142854},{"c":5.17,"h":5.24,"l":4.9312,"n":25775,"o":4.97,"t":"2026-06-01T04:00:00Z","v":7826548,"vw":5.097891},{"c":4.97,"h":5.235,"l":4.69,"n":39064,"o":5.05,"t":"2026-06-02T04:00:00Z","v":10822328,"vw":4.939202},{"c":4.67,"h":4.97,"l":4.595,"n":19243,"o":4.865,"t":"2026-06-03T04:00:00Z","v":5050839,"vw":4.703525},{"c":4.76,"h":4.82,"l":4.58,"n":20756,"o":4.65,"t":"2026-06-04T04:00:00Z","v":6201013,"vw":4.743546},{"c":4.48,"h":4.745,"l":4.46,"n":15781,"o":4.72,"t":"2026-06-05T04:00:00Z","v":3865495,"vw":4.533834},{"c":4.67,"h":4.74,"l":4.52,"n":13450,"o":4.53,"t":"2026-06-08T04:00:00Z","v":3683117,"vw":4.671081},{"c":4.72,"h":4.76,"l":4.46,"n":20990,"o":4.67,"t":"2026-06-09T04:00:00Z","v":4951337,"vw":4.653404},{"c":4.83,"h":5.05,"l":4.63,"n":30915,"o":4.63,"t":"2026-06-10T04:00:00Z","v":5887081,"vw":4.917352},{"c":4.8,"h":4.86,"l":4.68,"n":16273,"o":4.84,"t":"2026-06-11T04:00:00Z","v":3491636,"vw":4.759419},{"c":4.77,"h":4.85,"l":4.67,"n":12556,"o":4.8,"t":"2026-06-12T04:00:00Z","v":2255944,"vw":4.749054},{"c":4.73,"h":4.9369,"l":4.71,"n":10808,"o":4.87,"t":"2026-06-15T04:00:00Z","v":2915148,"vw":4.815579},{"c":4.65,"h":4.825,"l":4.645,"n":13478,"o":4.73,"t":"2026-06-16T04:00:00Z","v":2610678,"vw":4.694794},{"c":4.71,"h":4.79,"l":4.67,"n":9670,"o":4.675,"t":"2026-06-17T04:00:00Z","v":1882581,"vw":4.724716},{"c":4.71,"h":4.745,"l":4.635,"n":9731,"o":4.73,"t":"2026-06-18T04:00:00Z","v":2647501,"vw":4.689918},{"c":4.75,"h":4.875,"l":4.66,"n":10612,"o":4.715,"t":"2026-06-22T04:00:00Z","v":2368227,"vw":4.76625},{"c":4.65,"h":4.76,"l":4.58,"n":13788,"o":4.61,"t":"2026-06-23T04:00:00Z","v":2685080,"vw":4.685277},{"c":4.66,"h":4.735,"l":4.63,"n":11430,"o":4.64,"t":"2026-06-24T04:00:00Z","v":2175260,"vw":4.682831},{"c":4.61,"h":4.71,"l":4.572,"n":14577,"o":4.64,"t":"2026-06-25T04:00:00Z","v":3712128,"vw":4.622907},{"c":4.69,"h":4.695,"l":4.53,"n":9460,"o":4.58,"t":"2026-06-26T04:00:00Z","v":2179987,"vw":4.630265},{"c":4.52,"h":4.72,"l":4.52,"n":11552,"o":4.69,"t":"2026-06-29T04:00:00Z","v":2213752,"vw":4.581561},{"c":4.4,"h":4.57,"l":4.38,"n":9677,"o":4.54,"t":"2026-06-30T04:00:00Z","v":1692848,"vw":4.465419},{"c":4.62,"h":4.7,"l":4.37,"n":10213,"o":4.37,"t":"2026-07-01T04:00:00Z","v":2829302,"vw":4.616901},{"c":4.58,"h":4.685,"l":4.435,"n":12917,"o":4.62,"t":"2026-07-02T04:00:00Z","v":2926174,"vw":4.581276},{"c":4.63,"h":4.65,"l":4.54,"n":5776,"o":4.62,"t":"2026-07-06T04:00:00Z","v":1164081,"vw":4.618132},{"c":4.52,"h":4.71,"l":4.505,"n":10200,"o":4.63,"t":"2026-07-07T04:00:00Z","v":2050008,"vw":4.565917},{"c":4.64,"h":4.715,"l":4.485,"n":11478,"o":4.53,"t":"2026-07-08T04:00:00Z","v":2458723,"vw":4.605973},{"c":4.71,"h":4.75,"l":4.585,"n":11443,"o":4.67,"t":"2026-07-09T04:00:00Z","v":1951019,"vw":4.688364},{"c":4.61,"h":4.8299,"l":4.58,"n":18725,"o":4.77,"t":"2026-07-10T04:00:00Z","v":1345916,"vw":4.641979},{"c":4.59,"h":4.72,"l":4.55,"n":8121,"o":4.61,"t":"2026-07-13T04:00:00Z","v":1145088,"vw":4.600159},{"c":4.62,"h":4.665,"l":4.58,"n":6721,"o":4.61,"t":"2026-07-14T04:00:00Z","v":1137701,"vw":4.61842},{"c":4.71,"h":4.84,"l":4.7,"n":7904,"o":4.7,"t":"2026-07-15T04:00:00Z","v":1185270,"vw":4.746901},{"c":4.63,"h":4.78,"l":4.6,"n":9016,"o":4.72,"t":"2026-07-16T04:00:00Z","v":1327115,"vw":4.659642},{"c":4.61,"h":4.71,"l":4.43,"n":8871,"o":4.5,"t":"2026-07-17T04:00:00Z","v":1962059,"vw":4.585526},{"c":4.68,"h":4.75,"l":4.61,"n":6539,"o":4.61,"t":"2026-07-20T04:00:00Z","v":900140,"vw":4.691956},{"c":4.81,"h":4.91,"l":4.685,"n":12423,"o":4.73,"t":"2026-07-21T04:00:00Z","v":2623253,"vw":4.815316},{"c":5.02,"h":5.065,"l":4.75,"n":16722,"o":4.79,"t":"2026-07-22T04:00:00Z","v":4240732,"vw":4.989609},{"c":4.87,"h":5.09,"l":4.8001,"n":10564,"o":5,"t":"2026-07-23T04:00:00Z","v":1907319,"vw":4.897548},{"c":4.73,"h":4.86,"l":4.675,"n":8715,"o":4.86,"t":"2026-07-24T04:00:00Z","v":1310424,"vw":4.739915},{"c":4.91,"h":4.92,"l":4.735,"n":11210,"o":4.84,"t":"2026-07-27T04:00:00Z","v":1630439,"vw":4.850128},{"c":4.8,"h":4.85,"l":4.6806,"n":8109,"o":4.81,"t":"2026-07-28T04:00:00Z","v":1911821,"vw":4.782649},{"c":4.79,"h":4.84,"l":4.69,"n":11686,"o":4.8,"t":"2026-07-29T04:00:00Z","v":2797757,"vw":4.763601},{"c":4.88,"h":4.9,"l":4.75,"n":9247,"o":4.75,"t":"2026-07-30T04:00:00Z","v":1271184,"vw":4.843668},{"c":4.9,"h":4.93,"l":4.77,"n":6931,"o":4.88,"t":"2026-07-31T04:00:00Z","v":1099507,"vw":4.868544},{"c":4.86,"h":4.9,"l":4.795,"n":10156,"o":4.9,"t":"2026-08-03T04:00:00Z","v":1946926,"vw":4.854892},{"c":4.78,"h":4.965,"l":4.745,"n":11636,"o":4.905,"t":"2026-08-04T04:00:00Z","v":1930749,"vw":4.806622},{"c":4.81,"h":4.855,"l":4.72,"n":16664,"o":4.78,"t":"2026-08-05T04:00:00Z","v":2518307,"vw":4.798796},{"c":4.74,"h":4.8104,"l":4.7003,"n":7300,"o":4.76,"t":"2026-08-06T04:00:00Z","v":903115,"vw":4.758768},{"c":4.815,"h":4.83,"l":4.75,"n":7989,"o":4.8,"t":"2026-08-07T04:00:00Z","v":1072402,"vw":4.795124},{"c":4.91,"h":4.915,"l":4.75,"n":8313,"o":4.81,"t":"2026-08-10T04:00:00Z","v":1240612,"vw":4.834968},{"c":4.75,"h":4.85,"l":4.68,"n":12695,"o":4.85,"t":"2026-08-11T04:00:00Z","v":2184156,"vw":4.731184},{"c":4.58,"h":4.75,"l":4.54,"n":17859,"o":4.75,"t":"2026-08-12T04:00:00Z","v":3100250,"vw":4.618929},{"c":4.66,"h":4.7,"l":4.535,"n":11130,"o":4.55,"t":"2026-08-13T04:00:00Z","v":2919013,"vw":4.61097},{"c":4.6,"h":4.68,"l":4.48,"n":13563,"o":4.66,"t":"2026-08-14T04:00:00Z","v":2664590,"vw":4.576996},{"c":4.84,"h":4.86,"l":4.6276,"n":10167,"o":4.63,"t":"2026-08-17T04:00:00Z","v":2505074,"vw":4.751503},{"c":4.78,"h":4.815,"l":4.725,"n":8034,"o":4.8,"t":"2026-08-18T04:00:00Z","v":1202196,"vw":4.777719},{"c":4.84,"h":4.9,"l":4.77,"n":8156,"o":4.83,"t":"2026-08-19T04:00:00Z","v":2981931,"vw":4.846322},{"c":5.07,"h":5.24,"l":4.86,"n":15560,"o":5.24,"t":"2026-08-20T04:00:00Z","v":4328891,"vw":5.004854},{"c":5.33,"h":5.375,"l":5.14,"n":16111,"o":5.15,"t":"2026-08-21T04:00:00Z","v":3714125,"vw":5.300181},{"c":5.2,"h":5.24,"l":5.13,"n":13142,"o":5.24,"t":"2026-08-24T04:00:00Z","v":2201369,"vw":5.182969},{"c":5.465,"h":5.47,"l":5.21,"n":14668,"o":5.21,"t":"2026-08-25T04:00:00Z","v":3289047,"vw":5.406092},{"c":5.46,"h":5.48,"l":5.13,"n":21488,"o":5.21,"t":"2026-08-26T04:00:00Z","v":4714426,"vw":5.330328},{"c":5.06,"h":5.49,"l":5.02,"n":13975,"o":5.49,"t":"2026-08-27T04:00:00Z","v":3609041,"vw":5.123694},{"c":5.045,"h":5.12,"l":4.98,"n":10178,"o":5.05,"t":"2026-08-28T04:00:00Z","v":2312744,"vw":5.031045},{"c":5.04,"h":5.135,"l":4.92,"n":9553,"o":5,"t":"2026-08-31T04:00:00Z","v":2380770,"vw":5.046149},{"c":4.88,"h":5.02,"l":4.86,"n":9463,"o":4.97,"t":"2026-09-01T04:00:00Z","v":1586555,"vw":4.925526},{"c":4.79,"h":4.935,"l":4.78,"n":9328,"o":4.89,"t":"2026-09-02T04:00:00Z","v":1894550,"vw":4.840353},{"c":5.07,"h":5.07,"l":4.73,"n":10669,"o":4.81,"t":"2026-09-03T04:00:00Z","v":4175761,"vw":4.884122},{"c":5.08,"h":5.14,"l":5,"n":10545,"o":5.01,"t":"2026-09-04T04:00:00Z","v":1952857,"vw":5.079227},{"c":5,"h":5.09,"l":4.98,"n":7267,"o":5.04,"t":"2026-09-08T04:00:00Z","v":1193250,"vw":5.051006},{"c":5.03,"h":5.11,"l":4.995,"n":6898,"o":5.03,"t":"2026-09-09T04:00:00Z","v":1502881,"vw":5.048638},{"c":4.9,"h":5.025,"l":4.865,"n":9434,"o":4.98,"t":"2026-09-10T04:00:00Z","v":2378560,"vw":4.931415},{"c":4.83,"h":4.965,"l":4.83,"n":8350,"o":4.92,"t":"2026-09-11T04:00:00Z","v":1598974,"vw":4.886517},{"c":4.85,"h":4.965,"l":4.815,"n":11284,"o":4.83,"t":"2026-09-14T04:00:00Z","v":2081054,"vw":4.884706},{"c":4.71,"h":4.86,"l":4.7,"n":9942,"o":4.86,"t":"2026-09-15T04:00:00Z","v":2157662,"vw":4.746771},{"c":4.69,"h":4.74,"l":4.62,"n":14568,"o":4.73,"t":"2026-09-16T04:00:00Z","v":3271017,"vw":4.685102},{"c":4.74,"h":4.78,"l":4.71,"n":9604,"o":4.78,"t":"2026-09-17T04:00:00Z","v":1397050,"vw":4.734854},{"c":4.73,"h":4.825,"l":4.71,"n":9428,"o":4.775,"t":"2026-09-18T04:00:00Z","v":1886711,"vw":4.754011},{"c":4.89,"h":4.9,"l":4.76,"n":10162,"o":4.83,"t":"2026-09-21T04:00:00Z","v":1574575,"vw":4.857112},{"c":4.88,"h":4.99,"l":4.795,"n":10205,"o":4.92,"t":"2026-09-22T04:00:00Z","v":1688637,"vw":4.875753},{"c":4.71,"h":4.875,"l":4.7,"n":9743,"o":4.84,"t":"2026-09-23T04:00:00Z","v":1620588,"vw":4.780838},{"c":4.7,"h":4.74,"l":4.64,"n":10360,"o":4.7,"t":"2026-09-24T04:00:00Z","v":1962628,"vw":4.689453},{"c":4.64,"h":4.72,"l":4.63,"n":7677,"o":4.7,"t":"2026-09-25T04:00:00Z","v":1299654,"vw":4.663969},{"c":4.65,"h":4.7,"l":4.61,"n":9386,"o":4.64,"t":"2026-09-28T04:00:00Z","v":1778156,"vw":4.652825},{"c":4.55,"h":4.68,"l":4.53,"n":7262,"o":4.68,"t":"2026-09-29T04:00:00Z","v":1565053,"vw":4.567058},{"c":4.59,"h":4.6086,"l":4.5303,"n":8005,"o":4.56,"t":"2026-09-30T04:00:00Z","v":1501011,"vw":4.577624},{"c":4.27,"h":4.61,"l":4.23,"n":17333,"o":4.57,"t":"2026-10-01T04:00:00Z","v":4559444,"vw":4.3607},{"c":4.16,"h":4.3099,"l":4.1328,"n":12477,"o":4.3,"t":"2026-10-02T04:00:00Z","v":2717767,"vw":4.197095},{"c":4.4,"h":4.48,"l":4.2,"n":10472,"o":4.21,"t":"2026-10-05T04:00:00Z","v":2457583,"vw":4.373756},{"c":4.52,"h":4.57,"l":4.355,"n":11554,"o":4.4,"t":"2026-10-06T04:00:00Z","v":2488538,"vw":4.513736},{"c":4.44,"h":4.46,"l":4.31,"n":8567,"o":4.35,"t":"2026-10-07T04:00:00Z","v":1661853,"vw":4.411854},{"c":4.32,"h":4.44,"l":4.3,"n":6053,"o":4.41,"t":"2026-10-08T04:00:00Z","v":960267,"vw":4.345427},{"c":4.45,"h":4.49,"l":4.35,"n":8224,"o":4.37,"t":"2026-10-09T04:00:00Z","v":1280264,"vw":4.443637},{"c":4.43,"h":4.46,"l":4.395,"n":6654,"o":4.43,"t":"2026-10-12T04:00:00Z","v":1220616,"vw":4.428501},{"c":4.34,"h":4.43,"l":4.32,"n":7047,"o":4.41,"t":"2026-10-13T04:00:00Z","v":1585869,"vw":4.369626},{"c":4.2,"h":4.319,"l":4.15,"n":8166,"o":4.3,"t":"2026-10-14T04:00:00Z","v":1765191,"vw":4.217384},{"c":4.31,"h":4.345,"l":4.12,"n":7589,"o":4.14,"t":"2026-10-15T04:00:00Z","v":1841867,"vw":4.291386},{"c":4.05,"h":4.2841,"l":4.025,"n":8555,"o":4.26,"t":"2026-10-16T04:00:00Z","v":2199463,"vw":4.136533}],"volatilityBars":[{"c":4.43,"h":4.43,"l":4.36,"n":14,"o":4.4,"t":"2026-10-06T08:00:00Z","v":3476,"vw":4.368334},{"c":4.4,"h":4.4,"l":4.38,"n":5,"o":4.38,"t":"2026-10-06T10:15:00Z","v":1747,"vw":4.392121},{"c":4.44,"h":4.44,"l":4.44,"n":3,"o":4.44,"t":"2026-10-06T12:15:00Z","v":2710,"vw":4.44},{"c":4.3812,"h":4.3812,"l":4.3812,"n":1,"o":4.3812,"t":"2026-10-06T12:30:00Z","v":2300,"vw":4.3812},{"c":4.45,"h":4.45,"l":4.43,"n":22,"o":4.44,"t":"2026-10-06T12:45:00Z","v":3801,"vw":4.441683},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-06T13:00:00Z","v":747,"vw":4.45},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-06T13:15:00Z","v":747,"vw":4.41},{"c":4.38,"h":4.42,"l":4.355,"n":220,"o":4.4,"t":"2026-10-06T13:30:00Z","v":61360,"vw":4.379044},{"c":4.405,"h":4.405,"l":4.38,"n":156,"o":4.39,"t":"2026-10-06T13:45:00Z","v":31857,"vw":4.394426},{"c":4.435,"h":4.45,"l":4.41,"n":593,"o":4.41,"t":"2026-10-06T14:00:00Z","v":149535,"vw":4.437878},{"c":4.45,"h":4.45,"l":4.42,"n":290,"o":4.43,"t":"2026-10-06T14:15:00Z","v":61213,"vw":4.432904},{"c":4.455,"h":4.46,"l":4.44,"n":334,"o":4.45,"t":"2026-10-06T14:30:00Z","v":75461,"vw":4.451608},{"c":4.475,"h":4.475,"l":4.45,"n":490,"o":4.46,"t":"2026-10-06T14:45:00Z","v":109202,"vw":4.46291},{"c":4.495,"h":4.495,"l":4.47,"n":483,"o":4.47,"t":"2026-10-06T15:00:00Z","v":136599,"vw":4.481815},{"c":4.525,"h":4.53,"l":4.4917,"n":507,"o":4.4917,"t":"2026-10-06T15:15:00Z","v":142486,"vw":4.514466},{"c":4.54,"h":4.54,"l":4.52,"n":289,"o":4.52,"t":"2026-10-06T15:30:00Z","v":58438,"vw":4.527522},{"c":4.5489,"h":4.57,"l":4.535,"n":469,"o":4.5389,"t":"2026-10-06T15:45:00Z","v":120611,"vw":4.551784},{"c":4.56,"h":4.56,"l":4.54,"n":215,"o":4.5499,"t":"2026-10-06T16:00:00Z","v":33893,"vw":4.551106},{"c":4.56,"h":4.56,"l":4.53,"n":430,"o":4.56,"t":"2026-10-06T16:15:00Z","v":83295,"vw":4.544398},{"c":4.555,"h":4.56,"l":4.54,"n":306,"o":4.555,"t":"2026-10-06T16:30:00Z","v":40523,"vw":4.548643},{"c":4.565,"h":4.57,"l":4.55,"n":291,"o":4.56,"t":"2026-10-06T16:45:00Z","v":56427,"vw":4.561457},{"c":4.56,"h":4.57,"l":4.54,"n":561,"o":4.565,"t":"2026-10-06T17:00:00Z","v":137391,"vw":4.554841},{"c":4.56,"h":4.56,"l":4.5508,"n":299,"o":4.56,"t":"2026-10-06T17:15:00Z","v":34912,"vw":4.557126},{"c":4.57,"h":4.57,"l":4.55,"n":308,"o":4.56,"t":"2026-10-06T17:30:00Z","v":49279,"vw":4.562939},{"c":4.555,"h":4.57,"l":4.555,"n":247,"o":4.565,"t":"2026-10-06T17:45:00Z","v":36370,"vw":4.562387},{"c":4.57,"h":4.57,"l":4.5501,"n":395,"o":4.56,"t":"2026-10-06T18:00:00Z","v":57680,"vw":4.559681},{"c":4.56,"h":4.57,"l":4.56,"n":256,"o":4.565,"t":"2026-10-06T18:15:00Z","v":25250,"vw":4.563205},{"c":4.5401,"h":4.565,"l":4.54,"n":573,"o":4.56,"t":"2026-10-06T18:30:00Z","v":116829,"vw":4.553464},{"c":4.535,"h":4.545,"l":4.5301,"n":372,"o":4.545,"t":"2026-10-06T18:45:00Z","v":69659,"vw":4.538879},{"c":4.525,"h":4.54,"l":4.525,"n":422,"o":4.535,"t":"2026-10-06T19:00:00Z","v":81140,"vw":4.534478},{"c":4.52,"h":4.5395,"l":4.52,"n":515,"o":4.525,"t":"2026-10-06T19:15:00Z","v":117216,"vw":4.52931},{"c":4.54,"h":4.54,"l":4.52,"n":517,"o":4.52,"t":"2026-10-06T19:30:00Z","v":67009,"vw":4.535573},{"c":4.51,"h":4.54,"l":4.5,"n":1892,"o":4.535,"t":"2026-10-06T19:45:00Z","v":435226,"vw":4.525801},{"c":4.515,"h":4.52,"l":4.515,"n":10,"o":4.52,"t":"2026-10-06T20:00:00Z","v":74102,"vw":4.519993},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-06T21:00:00Z","v":200,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-06T22:30:00Z","v":100,"vw":4.52},{"c":4.5,"h":4.535,"l":4.5,"n":9,"o":4.535,"t":"2026-10-07T08:00:00Z","v":6084,"vw":4.500702},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-07T08:15:00Z","v":330,"vw":4.5},{"c":4.49,"h":4.5,"l":4.49,"n":4,"o":4.5,"t":"2026-10-07T09:30:00Z","v":683,"vw":4.493096},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-07T09:45:00Z","v":700,"vw":4.5},{"c":4.46,"h":4.49,"l":4.46,"n":8,"o":4.49,"t":"2026-10-07T10:30:00Z","v":1122,"vw":4.484491},{"c":4.46,"h":4.47,"l":4.45,"n":16,"o":4.47,"t":"2026-10-07T11:00:00Z","v":3492,"vw":4.461787},{"c":4.37,"h":4.45,"l":4.36,"n":84,"o":4.45,"t":"2026-10-07T11:15:00Z","v":42583,"vw":4.393318},{"c":4.38,"h":4.42,"l":4.375,"n":75,"o":4.375,"t":"2026-10-07T11:30:00Z","v":6517,"vw":4.383483},{"c":4.27,"h":4.41,"l":4.25,"n":83,"o":4.41,"t":"2026-10-07T11:45:00Z","v":15664,"vw":4.341407},{"c":4.28,"h":4.28,"l":4.28,"n":7,"o":4.28,"t":"2026-10-07T12:00:00Z","v":1300,"vw":4.28},{"c":4.32,"h":4.35,"l":4.32,"n":6,"o":4.34,"t":"2026-10-07T12:30:00Z","v":3210,"vw":4.348739},{"c":4.31,"h":4.37,"l":4.31,"n":39,"o":4.35,"t":"2026-10-07T12:45:00Z","v":16695,"vw":4.353868},{"c":4.36,"h":4.36,"l":4.3,"n":10,"o":4.3,"t":"2026-10-07T13:00:00Z","v":4500,"vw":4.339043},{"c":4.38,"h":4.38,"l":4.35,"n":14,"o":4.37,"t":"2026-10-07T13:15:00Z","v":4975,"vw":4.354965},{"c":4.355,"h":4.46,"l":4.31,"n":748,"o":4.36,"t":"2026-10-07T13:30:00Z","v":248590,"vw":4.370841},{"c":4.385,"h":4.39,"l":4.36,"n":263,"o":4.36,"t":"2026-10-07T13:45:00Z","v":44596,"vw":4.376288},{"c":4.385,"h":4.41,"l":4.38,"n":315,"o":4.39,"t":"2026-10-07T14:00:00Z","v":48076,"vw":4.398516},{"c":4.4,"h":4.41,"l":4.385,"n":402,"o":4.385,"t":"2026-10-07T14:15:00Z","v":50999,"vw":4.400954},{"c":4.405,"h":4.42,"l":4.39,"n":448,"o":4.4,"t":"2026-10-07T14:30:00Z","v":67377,"vw":4.407236},{"c":4.42,"h":4.43,"l":4.405,"n":253,"o":4.405,"t":"2026-10-07T14:45:00Z","v":33240,"vw":4.418632},{"c":4.41,"h":4.44,"l":4.4,"n":497,"o":4.425,"t":"2026-10-07T15:00:00Z","v":108300,"vw":4.421727},{"c":4.405,"h":4.41,"l":4.39,"n":192,"o":4.41,"t":"2026-10-07T15:15:00Z","v":50210,"vw":4.396954},{"c":4.415,"h":4.44,"l":4.4,"n":318,"o":4.405,"t":"2026-10-07T15:30:00Z","v":70210,"vw":4.420306},{"c":4.415,"h":4.42,"l":4.41,"n":182,"o":4.4132,"t":"2026-10-07T15:45:00Z","v":43782,"vw":4.413671},{"c":4.4132,"h":4.42,"l":4.41,"n":177,"o":4.415,"t":"2026-10-07T16:00:00Z","v":23845,"vw":4.414957},{"c":4.415,"h":4.415,"l":4.41,"n":201,"o":4.4132,"t":"2026-10-07T16:15:00Z","v":30439,"vw":4.411811},{"c":4.4,"h":4.415,"l":4.4,"n":122,"o":4.415,"t":"2026-10-07T16:30:00Z","v":11205,"vw":4.408201},{"c":4.4,"h":4.4086,"l":4.4,"n":73,"o":4.405,"t":"2026-10-07T16:45:00Z","v":8511,"vw":4.402726},{"c":4.425,"h":4.44,"l":4.39,"n":439,"o":4.4,"t":"2026-10-07T17:00:00Z","v":77919,"vw":4.413969},{"c":4.42,"h":4.43,"l":4.41,"n":325,"o":4.425,"t":"2026-10-07T17:15:00Z","v":45863,"vw":4.420226},{"c":4.425,"h":4.43,"l":4.415,"n":274,"o":4.42,"t":"2026-10-07T17:30:00Z","v":47317,"vw":4.423099},{"c":4.43,"h":4.435,"l":4.425,"n":219,"o":4.4295,"t":"2026-10-07T17:45:00Z","v":36515,"vw":4.429578},{"c":4.425,"h":4.44,"l":4.42,"n":294,"o":4.43,"t":"2026-10-07T18:00:00Z","v":69026,"vw":4.430037},{"c":4.425,"h":4.43,"l":4.42,"n":206,"o":4.425,"t":"2026-10-07T18:15:00Z","v":23828,"vw":4.426452},{"c":4.43,"h":4.43,"l":4.42,"n":210,"o":4.425,"t":"2026-10-07T18:30:00Z","v":36263,"vw":4.424942},{"c":4.425,"h":4.435,"l":4.425,"n":359,"o":4.425,"t":"2026-10-07T18:45:00Z","v":39111,"vw":4.429386},{"c":4.4277,"h":4.44,"l":4.4201,"n":217,"o":4.43,"t":"2026-10-07T19:00:00Z","v":16382,"vw":4.428489},{"c":4.425,"h":4.43,"l":4.42,"n":207,"o":4.425,"t":"2026-10-07T19:15:00Z","v":22162,"vw":4.425935},{"c":4.435,"h":4.44,"l":4.425,"n":316,"o":4.425,"t":"2026-10-07T19:30:00Z","v":53142,"vw":4.428208},{"c":4.445,"h":4.45,"l":4.4341,"n":788,"o":4.435,"t":"2026-10-07T19:45:00Z","v":143919,"vw":4.441593},{"c":4.435,"h":4.44,"l":4.435,"n":17,"o":4.44,"t":"2026-10-07T20:00:00Z","v":92355,"vw":4.439981},{"c":4.4207,"h":4.4207,"l":4.4207,"n":1,"o":4.4207,"t":"2026-10-07T21:00:00Z","v":580,"vw":4.4207},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-07T21:30:00Z","v":1000,"vw":4.42},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-07T23:30:00Z","v":200,"vw":4.45},{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-10-08T08:00:00Z","v":2000,"vw":4.4},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-08T08:45:00Z","v":100,"vw":4.38},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-08T09:45:00Z","v":321,"vw":4.33},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-08T10:15:00Z","v":200,"vw":4.38},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-08T10:30:00Z","v":100,"vw":4.38},{"c":4.3707,"h":4.38,"l":4.368,"n":9,"o":4.38,"t":"2026-10-08T11:00:00Z","v":3600,"vw":4.37345},{"c":4.3707,"h":4.3707,"l":4.3707,"n":1,"o":4.3707,"t":"2026-10-08T12:00:00Z","v":200,"vw":4.3707},{"c":4.38,"h":4.38,"l":4.38,"n":4,"o":4.38,"t":"2026-10-08T13:00:00Z","v":800,"vw":4.38},{"c":4.39,"h":4.39,"l":4.39,"n":12,"o":4.39,"t":"2026-10-08T13:15:00Z","v":3623,"vw":4.39},{"c":4.3933,"h":4.44,"l":4.39,"n":223,"o":4.41,"t":"2026-10-08T13:30:00Z","v":46898,"vw":4.4109},{"c":4.385,"h":4.4,"l":4.38,"n":124,"o":4.4,"t":"2026-10-08T13:45:00Z","v":34972,"vw":4.395905},{"c":4.375,"h":4.4,"l":4.37,"n":247,"o":4.385,"t":"2026-10-08T14:00:00Z","v":50311,"vw":4.382699},{"c":4.385,"h":4.39,"l":4.375,"n":152,"o":4.38,"t":"2026-10-08T14:15:00Z","v":14504,"vw":4.38156},{"c":4.3768,"h":4.39,"l":4.3732,"n":221,"o":4.3863,"t":"2026-10-08T14:30:00Z","v":50590,"vw":4.381362},{"c":4.38,"h":4.385,"l":4.37,"n":506,"o":4.375,"t":"2026-10-08T14:45:00Z","v":90375,"vw":4.376897},{"c":4.3544,"h":4.385,"l":4.35,"n":179,"o":4.3801,"t":"2026-10-08T15:00:00Z","v":22828,"vw":4.362475},{"c":4.3407,"h":4.3599,"l":4.34,"n":313,"o":4.355,"t":"2026-10-08T15:15:00Z","v":61624,"vw":4.350928},{"c":4.3281,"h":4.35,"l":4.32,"n":209,"o":4.34,"t":"2026-10-08T15:30:00Z","v":44928,"vw":4.34058},{"c":4.315,"h":4.335,"l":4.315,"n":157,"o":4.33,"t":"2026-10-08T15:45:00Z","v":21493,"vw":4.323797},{"c":4.3201,"h":4.33,"l":4.31,"n":168,"o":4.315,"t":"2026-10-08T16:00:00Z","v":27929,"vw":4.319525},{"c":4.32,"h":4.35,"l":4.32,"n":334,"o":4.3207,"t":"2026-10-08T16:15:00Z","v":50879,"vw":4.331388},{"c":4.315,"h":4.325,"l":4.315,"n":183,"o":4.32,"t":"2026-10-08T16:30:00Z","v":18589,"vw":4.316929},{"c":4.32,"h":4.325,"l":4.3,"n":212,"o":4.315,"t":"2026-10-08T16:45:00Z","v":32843,"vw":4.316203},{"c":4.32,"h":4.32,"l":4.31,"n":185,"o":4.32,"t":"2026-10-08T17:00:00Z","v":21542,"vw":4.314875},{"c":4.305,"h":4.32,"l":4.3,"n":144,"o":4.315,"t":"2026-10-08T17:15:00Z","v":15132,"vw":4.3062},{"c":4.32,"h":4.32,"l":4.305,"n":205,"o":4.305,"t":"2026-10-08T17:30:00Z","v":20287,"vw":4.309218},{"c":4.31,"h":4.3188,"l":4.3,"n":225,"o":4.3188,"t":"2026-10-08T17:45:00Z","v":20422,"vw":4.309766},{"c":4.3199,"h":4.32,"l":4.31,"n":59,"o":4.315,"t":"2026-10-08T18:00:00Z","v":10253,"vw":4.31554},{"c":4.315,"h":4.325,"l":4.315,"n":184,"o":4.315,"t":"2026-10-08T18:15:00Z","v":20970,"vw":4.319354},{"c":4.3199,"h":4.32,"l":4.31,"n":81,"o":4.32,"t":"2026-10-08T18:30:00Z","v":27685,"vw":4.314256},{"c":4.31,"h":4.3169,"l":4.31,"n":48,"o":4.315,"t":"2026-10-08T18:45:00Z","v":4210,"vw":4.312018},{"c":4.315,"h":4.32,"l":4.31,"n":152,"o":4.3176,"t":"2026-10-08T19:00:00Z","v":19945,"vw":4.31354},{"c":4.325,"h":4.33,"l":4.3101,"n":256,"o":4.3101,"t":"2026-10-08T19:15:00Z","v":30053,"vw":4.318434},{"c":4.335,"h":4.34,"l":4.32,"n":235,"o":4.33,"t":"2026-10-08T19:30:00Z","v":30082,"vw":4.329961},{"c":4.315,"h":4.35,"l":4.31,"n":706,"o":4.335,"t":"2026-10-08T19:45:00Z","v":104325,"vw":4.326902},{"c":4.32,"h":4.32,"l":4.32,"n":7,"o":4.32,"t":"2026-10-08T20:00:00Z","v":48707,"vw":4.32},{"c":4.3246,"h":4.3246,"l":4.3246,"n":1,"o":4.3246,"t":"2026-10-08T21:45:00Z","v":1500,"vw":4.3246},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-10-08T22:45:00Z","v":200,"vw":4.35},{"c":4.37,"h":4.39,"l":4.35,"n":26,"o":4.3899,"t":"2026-10-09T08:00:00Z","v":16824,"vw":4.367377},{"c":4.3683,"h":4.3683,"l":4.3683,"n":1,"o":4.3683,"t":"2026-10-09T08:30:00Z","v":500,"vw":4.3683},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-09T08:45:00Z","v":600,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-09T09:15:00Z","v":4200,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":3,"o":4.37,"t":"2026-10-09T09:30:00Z","v":4613,"vw":4.37},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-09T12:30:00Z","v":280,"vw":4.4},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-10-09T12:45:00Z","v":10000,"vw":4.35},{"c":4.4,"h":4.4,"l":4.35,"n":5,"o":4.35,"t":"2026-10-09T13:00:00Z","v":6500,"vw":4.353846},{"c":4.44,"h":4.445,"l":4.35,"n":338,"o":4.37,"t":"2026-10-09T13:30:00Z","v":104542,"vw":4.405213},{"c":4.45,"h":4.4787,"l":4.4403,"n":449,"o":4.445,"t":"2026-10-09T13:45:00Z","v":96889,"vw":4.457683},{"c":4.4501,"h":4.49,"l":4.445,"n":534,"o":4.45,"t":"2026-10-09T14:00:00Z","v":98932,"vw":4.468086},{"c":4.445,"h":4.46,"l":4.43,"n":324,"o":4.45,"t":"2026-10-09T14:15:00Z","v":51575,"vw":4.448557},{"c":4.4569,"h":4.46,"l":4.435,"n":240,"o":4.44,"t":"2026-10-09T14:30:00Z","v":37601,"vw":4.445065},{"c":4.46,"h":4.47,"l":4.45,"n":228,"o":4.455,"t":"2026-10-09T14:45:00Z","v":27830,"vw":4.461426},{"c":4.45,"h":4.47,"l":4.45,"n":206,"o":4.46,"t":"2026-10-09T15:00:00Z","v":38337,"vw":4.458212},{"c":4.46,"h":4.465,"l":4.45,"n":173,"o":4.455,"t":"2026-10-09T15:15:00Z","v":25303,"vw":4.458408},{"c":4.465,"h":4.47,"l":4.46,"n":148,"o":4.47,"t":"2026-10-09T15:30:00Z","v":9075,"vw":4.465252},{"c":4.4407,"h":4.46,"l":4.44,"n":199,"o":4.46,"t":"2026-10-09T15:45:00Z","v":30792,"vw":4.452219},{"c":4.445,"h":4.45,"l":4.435,"n":207,"o":4.44,"t":"2026-10-09T16:00:00Z","v":37589,"vw":4.441219},{"c":4.45,"h":4.45,"l":4.44,"n":147,"o":4.445,"t":"2026-10-09T16:15:00Z","v":10802,"vw":4.444367},{"c":4.44,"h":4.45,"l":4.44,"n":121,"o":4.45,"t":"2026-10-09T16:30:00Z","v":8860,"vw":4.444675},{"c":4.44,"h":4.45,"l":4.435,"n":242,"o":4.45,"t":"2026-10-09T16:45:00Z","v":45954,"vw":4.440632},{"c":4.435,"h":4.445,"l":4.43,"n":288,"o":4.44,"t":"2026-10-09T17:00:00Z","v":34832,"vw":4.440962},{"c":4.44,"h":4.44,"l":4.43,"n":133,"o":4.43,"t":"2026-10-09T17:15:00Z","v":12719,"vw":4.433581},{"c":4.435,"h":4.44,"l":4.43,"n":198,"o":4.44,"t":"2026-10-09T17:30:00Z","v":12278,"vw":4.435715},{"c":4.44,"h":4.45,"l":4.435,"n":544,"o":4.44,"t":"2026-10-09T17:45:00Z","v":79256,"vw":4.441454},{"c":4.44,"h":4.445,"l":4.43,"n":232,"o":4.44,"t":"2026-10-09T18:00:00Z","v":28245,"vw":4.439682},{"c":4.44,"h":4.44,"l":4.43,"n":263,"o":4.44,"t":"2026-10-09T18:15:00Z","v":16840,"vw":4.434596},{"c":4.44,"h":4.44,"l":4.43,"n":292,"o":4.44,"t":"2026-10-09T18:30:00Z","v":35678,"vw":4.434404},{"c":4.43,"h":4.455,"l":4.43,"n":539,"o":4.44,"t":"2026-10-09T18:45:00Z","v":84163,"vw":4.445212},{"c":4.44,"h":4.44,"l":4.43,"n":206,"o":4.43,"t":"2026-10-09T19:00:00Z","v":11081,"vw":4.435344},{"c":4.4333,"h":4.44,"l":4.43,"n":306,"o":4.44,"t":"2026-10-09T19:15:00Z","v":26151,"vw":4.43298},{"c":4.43,"h":4.44,"l":4.425,"n":435,"o":4.435,"t":"2026-10-09T19:30:00Z","v":57395,"vw":4.431199},{"c":4.46,"h":4.46,"l":4.43,"n":922,"o":4.43,"t":"2026-10-09T19:45:00Z","v":168288,"vw":4.443624},{"c":4.4596,"h":4.4596,"l":4.45,"n":8,"o":4.45,"t":"2026-10-09T20:00:00Z","v":38725,"vw":4.450126},{"c":4.4587,"h":4.4587,"l":4.4587,"n":1,"o":4.4587,"t":"2026-10-09T21:00:00Z","v":133,"vw":4.4587},{"c":4.43,"h":4.43,"l":4.43,"n":10,"o":4.43,"t":"2026-10-12T08:00:00Z","v":2205,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-12T08:15:00Z","v":100,"vw":4.43},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-12T10:00:00Z","v":142,"vw":4.49},{"c":4.4,"h":4.4,"l":4.4,"n":8,"o":4.4,"t":"2026-10-12T11:00:00Z","v":406,"vw":4.4},{"c":4.41,"h":4.41,"l":4.41,"n":4,"o":4.41,"t":"2026-10-12T11:45:00Z","v":500,"vw":4.41},{"c":4.43,"h":4.43,"l":4.43,"n":3,"o":4.43,"t":"2026-10-12T13:15:00Z","v":902,"vw":4.43},{"c":4.415,"h":4.43,"l":4.395,"n":272,"o":4.43,"t":"2026-10-12T13:30:00Z","v":48291,"vw":4.411122},{"c":4.405,"h":4.42,"l":4.4,"n":458,"o":4.41,"t":"2026-10-12T13:45:00Z","v":56504,"vw":4.404609},{"c":4.43,"h":4.43,"l":4.4,"n":345,"o":4.4,"t":"2026-10-12T14:00:00Z","v":56058,"vw":4.412792},{"c":4.41,"h":4.43,"l":4.41,"n":450,"o":4.425,"t":"2026-10-12T14:15:00Z","v":76324,"vw":4.417603},{"c":4.41,"h":4.42,"l":4.4,"n":252,"o":4.41,"t":"2026-10-12T14:30:00Z","v":63798,"vw":4.409917},{"c":4.42,"h":4.425,"l":4.41,"n":201,"o":4.415,"t":"2026-10-12T14:45:00Z","v":35397,"vw":4.420736},{"c":4.435,"h":4.44,"l":4.42,"n":175,"o":4.425,"t":"2026-10-12T15:00:00Z","v":29776,"vw":4.427353},{"c":4.43,"h":4.435,"l":4.43,"n":151,"o":4.435,"t":"2026-10-12T15:15:00Z","v":14511,"vw":4.431599},{"c":4.445,"h":4.445,"l":4.43,"n":140,"o":4.43,"t":"2026-10-12T15:30:00Z","v":30040,"vw":4.441757},{"c":4.45,"h":4.4586,"l":4.44,"n":271,"o":4.44,"t":"2026-10-12T15:45:00Z","v":51533,"vw":4.450325},{"c":4.44,"h":4.46,"l":4.44,"n":151,"o":4.45,"t":"2026-10-12T16:00:00Z","v":22020,"vw":4.450911},{"c":4.43,"h":4.4486,"l":4.43,"n":141,"o":4.445,"t":"2026-10-12T16:15:00Z","v":23616,"vw":4.440965},{"c":4.435,"h":4.44,"l":4.43,"n":49,"o":4.43,"t":"2026-10-12T16:30:00Z","v":6659,"vw":4.433795},{"c":4.435,"h":4.436,"l":4.43,"n":190,"o":4.435,"t":"2026-10-12T16:45:00Z","v":26815,"vw":4.431802},{"c":4.44,"h":4.446,"l":4.43,"n":322,"o":4.43,"t":"2026-10-12T17:00:00Z","v":90806,"vw":4.43872},{"c":4.445,"h":4.445,"l":4.44,"n":378,"o":4.445,"t":"2026-10-12T17:15:00Z","v":90684,"vw":4.441479},{"c":4.445,"h":4.455,"l":4.435,"n":427,"o":4.44,"t":"2026-10-12T17:30:00Z","v":89887,"vw":4.444828},{"c":4.445,"h":4.455,"l":4.4423,"n":186,"o":4.445,"t":"2026-10-12T17:45:00Z","v":27298,"vw":4.449545},{"c":4.435,"h":4.45,"l":4.432,"n":134,"o":4.45,"t":"2026-10-12T18:00:00Z","v":21431,"vw":4.438885},{"c":4.42,"h":4.435,"l":4.42,"n":111,"o":4.435,"t":"2026-10-12T18:15:00Z","v":15130,"vw":4.4277},{"c":4.42,"h":4.4268,"l":4.415,"n":159,"o":4.42,"t":"2026-10-12T18:30:00Z","v":28220,"vw":4.421202},{"c":4.425,"h":4.426,"l":4.42,"n":295,"o":4.425,"t":"2026-10-12T18:45:00Z","v":77594,"vw":4.421634},{"c":4.425,"h":4.43,"l":4.42,"n":177,"o":4.425,"t":"2026-10-12T19:00:00Z","v":22774,"vw":4.426136},{"c":4.42,"h":4.43,"l":4.42,"n":177,"o":4.425,"t":"2026-10-12T19:15:00Z","v":26895,"vw":4.424292},{"c":4.425,"h":4.43,"l":4.42,"n":196,"o":4.425,"t":"2026-10-12T19:30:00Z","v":29893,"vw":4.423032},{"c":4.425,"h":4.43,"l":4.42,"n":679,"o":4.42,"t":"2026-10-12T19:45:00Z","v":99731,"vw":4.424027},{"c":4.43,"h":4.43,"l":4.43,"n":20,"o":4.43,"t":"2026-10-12T20:00:00Z","v":52910,"vw":4.43},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-12T21:15:00Z","v":120,"vw":4.42},{"c":4.44,"h":4.44,"l":4.42,"n":23,"o":4.43,"t":"2026-10-13T08:00:00Z","v":5140,"vw":4.429771},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-13T09:45:00Z","v":1488,"vw":4.45},{"c":4.4484,"h":4.4484,"l":4.4484,"n":1,"o":4.4484,"t":"2026-10-13T10:30:00Z","v":100,"vw":4.4484},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-13T10:45:00Z","v":600,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-13T11:00:00Z","v":300,"vw":4.43},{"c":4.44,"h":4.44,"l":4.43,"n":3,"o":4.43,"t":"2026-10-13T11:30:00Z","v":5976,"vw":4.439498},{"c":4.43,"h":4.43,"l":4.43,"n":9,"o":4.43,"t":"2026-10-13T12:15:00Z","v":1302,"vw":4.43},{"c":4.43,"h":4.43,"l":4.42,"n":8,"o":4.42,"t":"2026-10-13T13:00:00Z","v":1028,"vw":4.423333},{"c":4.43,"h":4.43,"l":4.42,"n":8,"o":4.42,"t":"2026-10-13T13:15:00Z","v":6006,"vw":4.425},{"c":4.41,"h":4.43,"l":4.35,"n":1592,"o":4.41,"t":"2026-10-13T13:30:00Z","v":316569,"vw":4.374624},{"c":4.385,"h":4.415,"l":4.3801,"n":278,"o":4.415,"t":"2026-10-13T13:45:00Z","v":51316,"vw":4.392499},{"c":4.385,"h":4.3886,"l":4.375,"n":176,"o":4.385,"t":"2026-10-13T14:00:00Z","v":29568,"vw":4.380688},{"c":4.39,"h":4.39,"l":4.38,"n":85,"o":4.385,"t":"2026-10-13T14:15:00Z","v":9055,"vw":4.38644},{"c":4.385,"h":4.39,"l":4.38,"n":142,"o":4.3894,"t":"2026-10-13T14:30:00Z","v":15155,"vw":4.387654},{"c":4.405,"h":4.405,"l":4.385,"n":144,"o":4.385,"t":"2026-10-13T14:45:00Z","v":223074,"vw":4.392837},{"c":4.405,"h":4.42,"l":4.4014,"n":250,"o":4.405,"t":"2026-10-13T15:00:00Z","v":58480,"vw":4.410877},{"c":4.405,"h":4.42,"l":4.405,"n":197,"o":4.405,"t":"2026-10-13T15:15:00Z","v":31944,"vw":4.411674},{"c":4.395,"h":4.41,"l":4.39,"n":117,"o":4.4,"t":"2026-10-13T15:30:00Z","v":20256,"vw":4.398421},{"c":4.4,"h":4.4054,"l":4.39,"n":356,"o":4.395,"t":"2026-10-13T15:45:00Z","v":52066,"vw":4.40116},{"c":4.3932,"h":4.405,"l":4.39,"n":221,"o":4.4,"t":"2026-10-13T16:00:00Z","v":31293,"vw":4.396939},{"c":4.375,"h":4.3952,"l":4.375,"n":320,"o":4.39,"t":"2026-10-13T16:15:00Z","v":55517,"vw":4.388874},{"c":4.37,"h":4.3759,"l":4.37,"n":99,"o":4.375,"t":"2026-10-13T16:30:00Z","v":11824,"vw":4.374584},{"c":4.375,"h":4.38,"l":4.37,"n":174,"o":4.3714,"t":"2026-10-13T16:45:00Z","v":32696,"vw":4.371385},{"c":4.365,"h":4.375,"l":4.36,"n":220,"o":4.37,"t":"2026-10-13T17:00:00Z","v":45522,"vw":4.366722},{"c":4.3383,"h":4.36,"l":4.335,"n":237,"o":4.36,"t":"2026-10-13T17:15:00Z","v":58090,"vw":4.350521},{"c":4.345,"h":4.3451,"l":4.335,"n":118,"o":4.335,"t":"2026-10-13T17:30:00Z","v":22146,"vw":4.340574},{"c":4.335,"h":4.345,"l":4.33,"n":123,"o":4.34,"t":"2026-10-13T17:45:00Z","v":20329,"vw":4.336887},{"c":4.345,"h":4.35,"l":4.33,"n":153,"o":4.33,"t":"2026-10-13T18:00:00Z","v":27272,"vw":4.34237},{"c":4.3347,"h":4.35,"l":4.3347,"n":183,"o":4.34,"t":"2026-10-13T18:15:00Z","v":38066,"vw":4.340465},{"c":4.33,"h":4.3399,"l":4.33,"n":116,"o":4.33,"t":"2026-10-13T18:30:00Z","v":13967,"vw":4.33126},{"c":4.34,"h":4.345,"l":4.33,"n":137,"o":4.335,"t":"2026-10-13T18:45:00Z","v":25280,"vw":4.339338},{"c":4.3401,"h":4.345,"l":4.34,"n":54,"o":4.345,"t":"2026-10-13T19:00:00Z","v":4668,"vw":4.34323},{"c":4.34,"h":4.35,"l":4.34,"n":59,"o":4.345,"t":"2026-10-13T19:15:00Z","v":6198,"vw":4.342542},{"c":4.345,"h":4.3486,"l":4.335,"n":316,"o":4.34,"t":"2026-10-13T19:30:00Z","v":56700,"vw":4.341035},{"c":4.335,"h":4.3452,"l":4.32,"n":997,"o":4.34,"t":"2026-10-13T19:45:00Z","v":207582,"vw":4.332187},{"c":4.34,"h":4.34,"l":4.34,"n":8,"o":4.34,"t":"2026-10-13T20:00:00Z","v":77803,"vw":4.34},{"c":4.33,"h":4.3316,"l":4.33,"n":2,"o":4.3316,"t":"2026-10-13T20:15:00Z","v":2056,"vw":4.331211},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-13T20:30:00Z","v":100,"vw":4.33},{"c":4.38,"h":4.38,"l":4.33,"n":3,"o":4.33,"t":"2026-10-13T21:00:00Z","v":6000,"vw":4.3725},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-13T22:00:00Z","v":8892,"vw":4.38},{"c":4.356,"h":4.3584,"l":4.35,"n":9,"o":4.35,"t":"2026-10-13T23:45:00Z","v":1799,"vw":4.353689},{"c":4.36,"h":4.38,"l":4.36,"n":12,"o":4.36,"t":"2026-10-14T08:00:00Z","v":2643,"vw":4.361538},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-14T09:00:00Z","v":603,"vw":4.4},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-14T10:45:00Z","v":985,"vw":4.38},{"c":4.39,"h":4.39,"l":4.39,"n":6,"o":4.39,"t":"2026-10-14T11:00:00Z","v":500,"vw":4.39},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-14T11:45:00Z","v":100,"vw":4.38},{"c":4.39,"h":4.39,"l":4.38,"n":6,"o":4.38,"t":"2026-10-14T12:15:00Z","v":2039,"vw":4.3864},{"c":4.34,"h":4.35,"l":4.34,"n":11,"o":4.35,"t":"2026-10-14T12:30:00Z","v":1100,"vw":4.346989},{"c":4.3,"h":4.3486,"l":4.3,"n":30,"o":4.3486,"t":"2026-10-14T12:45:00Z","v":7279,"vw":4.31281},{"c":4.32,"h":4.33,"l":4.31,"n":17,"o":4.31,"t":"2026-10-14T13:00:00Z","v":10160,"vw":4.328103},{"c":4.29,"h":4.3,"l":4.29,"n":26,"o":4.3,"t":"2026-10-14T13:15:00Z","v":2825,"vw":4.294929},{"c":4.3091,"h":4.319,"l":4.29,"n":310,"o":4.3,"t":"2026-10-14T13:30:00Z","v":126104,"vw":4.305747},{"c":4.265,"h":4.31,"l":4.26,"n":330,"o":4.305,"t":"2026-10-14T13:45:00Z","v":74305,"vw":4.281415},{"c":4.245,"h":4.27,"l":4.24,"n":334,"o":4.26,"t":"2026-10-14T14:00:00Z","v":74921,"vw":4.254198},{"c":4.2575,"h":4.27,"l":4.245,"n":375,"o":4.25,"t":"2026-10-14T14:15:00Z","v":90626,"vw":4.255345},{"c":4.265,"h":4.27,"l":4.25,"n":327,"o":4.255,"t":"2026-10-14T14:30:00Z","v":61713,"vw":4.259109},{"c":4.265,"h":4.27,"l":4.2501,"n":197,"o":4.265,"t":"2026-10-14T14:45:00Z","v":41602,"vw":4.257916},{"c":4.235,"h":4.265,"l":4.22,"n":286,"o":4.265,"t":"2026-10-14T15:00:00Z","v":55032,"vw":4.23701},{"c":4.265,"h":4.265,"l":4.235,"n":166,"o":4.24,"t":"2026-10-14T15:15:00Z","v":39599,"vw":4.249542},{"c":4.2501,"h":4.2675,"l":4.25,"n":239,"o":4.265,"t":"2026-10-14T15:30:00Z","v":41503,"vw":4.261693},{"c":4.24,"h":4.255,"l":4.24,"n":261,"o":4.25,"t":"2026-10-14T15:45:00Z","v":54659,"vw":4.247332},{"c":4.225,"h":4.245,"l":4.2225,"n":306,"o":4.24,"t":"2026-10-14T16:00:00Z","v":77500,"vw":4.237651},{"c":4.2183,"h":4.225,"l":4.21,"n":110,"o":4.225,"t":"2026-10-14T16:15:00Z","v":24214,"vw":4.215002},{"c":4.215,"h":4.2239,"l":4.21,"n":229,"o":4.215,"t":"2026-10-14T16:30:00Z","v":36697,"vw":4.213218},{"c":4.2099,"h":4.2185,"l":4.2,"n":213,"o":4.2185,"t":"2026-10-14T16:45:00Z","v":26332,"vw":4.208253},{"c":4.195,"h":4.216,"l":4.195,"n":342,"o":4.205,"t":"2026-10-14T17:00:00Z","v":96986,"vw":4.208843},{"c":4.195,"h":4.2,"l":4.19,"n":67,"o":4.19,"t":"2026-10-14T17:15:00Z","v":5690,"vw":4.1963},{"c":4.195,"h":4.195,"l":4.19,"n":152,"o":4.195,"t":"2026-10-14T17:30:00Z","v":16187,"vw":4.192498},{"c":4.1683,"h":4.195,"l":4.16,"n":470,"o":4.19,"t":"2026-10-14T17:45:00Z","v":99877,"vw":4.175561},{"c":4.17,"h":4.17,"l":4.155,"n":293,"o":4.16,"t":"2026-10-14T18:00:00Z","v":52212,"vw":4.164173},{"c":4.165,"h":4.17,"l":4.16,"n":337,"o":4.165,"t":"2026-10-14T18:15:00Z","v":85736,"vw":4.161488},{"c":4.1601,"h":4.17,"l":4.16,"n":292,"o":4.165,"t":"2026-10-14T18:30:00Z","v":88318,"vw":4.162802},{"c":4.155,"h":4.165,"l":4.15,"n":253,"o":4.161,"t":"2026-10-14T18:45:00Z","v":57660,"vw":4.156802},{"c":4.17,"h":4.17,"l":4.155,"n":157,"o":4.155,"t":"2026-10-14T19:00:00Z","v":44681,"vw":4.160666},{"c":4.185,"h":4.195,"l":4.165,"n":267,"o":4.17,"t":"2026-10-14T19:15:00Z","v":56708,"vw":4.187118},{"c":4.18,"h":4.19,"l":4.1736,"n":367,"o":4.185,"t":"2026-10-14T19:30:00Z","v":58649,"vw":4.179974},{"c":4.19,"h":4.19,"l":4.17,"n":828,"o":4.1799,"t":"2026-10-14T19:45:00Z","v":171479,"vw":4.179449},{"c":4.2,"h":4.2,"l":4.2,"n":9,"o":4.2,"t":"2026-10-14T20:00:00Z","v":55228,"vw":4.2},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-10-14T20:15:00Z","v":300,"vw":4.23},{"c":4.19,"h":4.19,"l":4.19,"n":3,"o":4.19,"t":"2026-10-14T22:15:00Z","v":900,"vw":4.19},{"c":4.1899,"h":4.1899,"l":4.1802,"n":2,"o":4.1802,"t":"2026-10-14T22:45:00Z","v":600,"vw":4.188283},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-14T23:00:00Z","v":1198,"vw":4.18},{"c":4.18,"h":4.18,"l":4.17,"n":8,"o":4.18,"t":"2026-10-14T23:15:00Z","v":5148,"vw":4.179609},{"c":4.14,"h":4.15,"l":4.13,"n":23,"o":4.1304,"t":"2026-10-15T08:00:00Z","v":26022,"vw":4.147062},{"c":4.15,"h":4.15,"l":4.145,"n":7,"o":4.15,"t":"2026-10-15T08:30:00Z","v":2940,"vw":4.149739},{"c":4.14,"h":4.1492,"l":4.14,"n":3,"o":4.1492,"t":"2026-10-15T10:00:00Z","v":360,"vw":4.146571},{"c":4.13,"h":4.13,"l":4.13,"n":7,"o":4.13,"t":"2026-10-15T10:15:00Z","v":500,"vw":4.13},{"c":4.14,"h":4.14,"l":4.14,"n":4,"o":4.14,"t":"2026-10-15T11:00:00Z","v":306,"vw":4.14},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-15T11:30:00Z","v":600,"vw":4.13},{"c":4.1469,"h":4.1469,"l":4.13,"n":6,"o":4.13,"t":"2026-10-15T12:00:00Z","v":2553,"vw":4.134961},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-15T12:30:00Z","v":200,"vw":4.13},{"c":4.14,"h":4.1497,"l":4.14,"n":8,"o":4.1497,"t":"2026-10-15T13:00:00Z","v":2141,"vw":4.140453},{"c":4.14,"h":4.14,"l":4.14,"n":18,"o":4.14,"t":"2026-10-15T13:15:00Z","v":9069,"vw":4.14},{"c":4.2181,"h":4.225,"l":4.12,"n":497,"o":4.14,"t":"2026-10-15T13:30:00Z","v":142520,"vw":4.185683},{"c":4.19,"h":4.22,"l":4.18,"n":326,"o":4.21,"t":"2026-10-15T13:45:00Z","v":65464,"vw":4.19986},{"c":4.24,"h":4.245,"l":4.185,"n":554,"o":4.19,"t":"2026-10-15T14:00:00Z","v":96499,"vw":4.227091},{"c":4.26,"h":4.26,"l":4.23,"n":263,"o":4.2399,"t":"2026-10-15T14:15:00Z","v":55801,"vw":4.252358},{"c":4.29,"h":4.3,"l":4.255,"n":420,"o":4.255,"t":"2026-10-15T14:30:00Z","v":97761,"vw":4.270998},{"c":4.31,"h":4.315,"l":4.29,"n":299,"o":4.295,"t":"2026-10-15T14:45:00Z","v":68339,"vw":4.303959},{"c":4.325,"h":4.345,"l":4.305,"n":322,"o":4.3099,"t":"2026-10-15T15:00:00Z","v":75905,"vw":4.327844},{"c":4.29,"h":4.3385,"l":4.285,"n":353,"o":4.325,"t":"2026-10-15T15:15:00Z","v":117012,"vw":4.312104},{"c":4.305,"h":4.31,"l":4.29,"n":189,"o":4.295,"t":"2026-10-15T15:30:00Z","v":24193,"vw":4.304785},{"c":4.325,"h":4.33,"l":4.3,"n":332,"o":4.3,"t":"2026-10-15T15:45:00Z","v":56149,"vw":4.312275},{"c":4.295,"h":4.33,"l":4.295,"n":248,"o":4.33,"t":"2026-10-15T16:00:00Z","v":44797,"vw":4.313366},{"c":4.3201,"h":4.325,"l":4.295,"n":249,"o":4.295,"t":"2026-10-15T16:15:00Z","v":53222,"vw":4.312883},{"c":4.33,"h":4.335,"l":4.32,"n":159,"o":4.325,"t":"2026-10-15T16:30:00Z","v":33612,"vw":4.329882},{"c":4.315,"h":4.335,"l":4.315,"n":287,"o":4.335,"t":"2026-10-15T16:45:00Z","v":58658,"vw":4.324362},{"c":4.325,"h":4.33,"l":4.3136,"n":142,"o":4.315,"t":"2026-10-15T17:00:00Z","v":52789,"vw":4.322076},{"c":4.315,"h":4.325,"l":4.305,"n":296,"o":4.325,"t":"2026-10-15T17:15:00Z","v":84027,"vw":4.317033},{"c":4.33,"h":4.33,"l":4.31,"n":137,"o":4.315,"t":"2026-10-15T17:30:00Z","v":21231,"vw":4.320709},{"c":4.33,"h":4.33,"l":4.32,"n":139,"o":4.33,"t":"2026-10-15T17:45:00Z","v":20459,"vw":4.328257},{"c":4.325,"h":4.33,"l":4.32,"n":138,"o":4.33,"t":"2026-10-15T18:00:00Z","v":17799,"vw":4.32675},{"c":4.325,"h":4.33,"l":4.315,"n":162,"o":4.33,"t":"2026-10-15T18:15:00Z","v":31832,"vw":4.320747},{"c":4.33,"h":4.33,"l":4.32,"n":184,"o":4.325,"t":"2026-10-15T18:30:00Z","v":31776,"vw":4.325731},{"c":4.335,"h":4.34,"l":4.3232,"n":195,"o":4.33,"t":"2026-10-15T18:45:00Z","v":35686,"vw":4.330825},{"c":4.335,"h":4.34,"l":4.33,"n":184,"o":4.34,"t":"2026-10-15T19:00:00Z","v":32610,"vw":4.334889},{"c":4.325,"h":4.335,"l":4.32,"n":164,"o":4.335,"t":"2026-10-15T19:15:00Z","v":34706,"vw":4.3282},{"c":4.305,"h":4.32,"l":4.3,"n":291,"o":4.32,"t":"2026-10-15T19:30:00Z","v":79514,"vw":4.312553},{"c":4.315,"h":4.32,"l":4.3033,"n":885,"o":4.305,"t":"2026-10-15T19:45:00Z","v":263569,"vw":4.310362},{"c":4.32,"h":4.32,"l":4.31,"n":16,"o":4.31,"t":"2026-10-15T20:00:00Z","v":94873,"vw":4.310096},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-15T22:15:00Z","v":200,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-15T23:00:00Z","v":216,"vw":4.3},{"c":4.31,"h":4.31,"l":4.31,"n":6,"o":4.31,"t":"2026-10-16T08:00:00Z","v":558,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-10-16T08:15:00Z","v":348,"vw":4.31},{"c":4.275,"h":4.275,"l":4.275,"n":1,"o":4.275,"t":"2026-10-16T08:30:00Z","v":230,"vw":4.275},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-16T08:45:00Z","v":4000,"vw":4.3},{"c":4.27,"h":4.28,"l":4.27,"n":34,"o":4.28,"t":"2026-10-16T09:00:00Z","v":6068,"vw":4.273095},{"c":4.28,"h":4.28,"l":4.27,"n":7,"o":4.28,"t":"2026-10-16T09:30:00Z","v":5319,"vw":4.279775},{"c":4.252,"h":4.252,"l":4.25,"n":5,"o":4.25,"t":"2026-10-16T09:45:00Z","v":4000,"vw":4.251475},{"c":4.25,"h":4.25,"l":4.25,"n":8,"o":4.25,"t":"2026-10-16T10:00:00Z","v":3000,"vw":4.25},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-16T11:15:00Z","v":266,"vw":4.28},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-16T13:15:00Z","v":2237,"vw":4.26},{"c":4.24,"h":4.2841,"l":4.235,"n":253,"o":4.26,"t":"2026-10-16T13:30:00Z","v":71727,"vw":4.252731},{"c":4.2187,"h":4.235,"l":4.2,"n":257,"o":4.23,"t":"2026-10-16T13:45:00Z","v":56198,"vw":4.214018},{"c":4.255,"h":4.27,"l":4.21,"n":488,"o":4.21,"t":"2026-10-16T14:00:00Z","v":109356,"vw":4.244926},{"c":4.2181,"h":4.26,"l":4.215,"n":156,"o":4.2518,"t":"2026-10-16T14:15:00Z","v":32222,"vw":4.242547},{"c":4.205,"h":4.225,"l":4.2003,"n":447,"o":4.215,"t":"2026-10-16T14:30:00Z","v":228056,"vw":4.210636},{"c":4.19,"h":4.21,"l":4.185,"n":503,"o":4.205,"t":"2026-10-16T14:45:00Z","v":170287,"vw":4.19814},{"c":4.175,"h":4.19,"l":4.17,"n":214,"o":4.185,"t":"2026-10-16T15:00:00Z","v":57085,"vw":4.179039},{"c":4.165,"h":4.18,"l":4.1607,"n":184,"o":4.175,"t":"2026-10-16T15:15:00Z","v":52502,"vw":4.174604},{"c":4.16,"h":4.17,"l":4.155,"n":308,"o":4.165,"t":"2026-10-16T15:30:00Z","v":53460,"vw":4.16143},{"c":4.15,"h":4.17,"l":4.15,"n":103,"o":4.165,"t":"2026-10-16T15:45:00Z","v":17043,"vw":4.158242},{"c":4.155,"h":4.1588,"l":4.1326,"n":262,"o":4.1588,"t":"2026-10-16T16:00:00Z","v":62195,"vw":4.145567},{"c":4.145,"h":4.16,"l":4.1439,"n":181,"o":4.155,"t":"2026-10-16T16:15:00Z","v":32217,"vw":4.149077},{"c":4.1334,"h":4.15,"l":4.13,"n":180,"o":4.145,"t":"2026-10-16T16:30:00Z","v":51735,"vw":4.135116},{"c":4.1323,"h":4.14,"l":4.13,"n":150,"o":4.14,"t":"2026-10-16T16:45:00Z","v":46360,"vw":4.133883},{"c":4.1,"h":4.13,"l":4.1,"n":346,"o":4.13,"t":"2026-10-16T17:00:00Z","v":88087,"vw":4.114953},{"c":4.12,"h":4.12,"l":4.09,"n":315,"o":4.1,"t":"2026-10-16T17:15:00Z","v":94793,"vw":4.100634},{"c":4.13,"h":4.1399,"l":4.115,"n":263,"o":4.115,"t":"2026-10-16T17:30:00Z","v":44181,"vw":4.128568},{"c":4.115,"h":4.13,"l":4.1134,"n":155,"o":4.13,"t":"2026-10-16T17:45:00Z","v":25051,"vw":4.12103},{"c":4.105,"h":4.115,"l":4.1001,"n":256,"o":4.115,"t":"2026-10-16T18:00:00Z","v":60141,"vw":4.110222},{"c":4.105,"h":4.108,"l":4.1,"n":83,"o":4.108,"t":"2026-10-16T18:15:00Z","v":26170,"vw":4.103658},{"c":4.1,"h":4.1,"l":4.0922,"n":237,"o":4.1,"t":"2026-10-16T18:30:00Z","v":39840,"vw":4.098226},{"c":4.085,"h":4.1,"l":4.08,"n":262,"o":4.1,"t":"2026-10-16T18:45:00Z","v":50738,"vw":4.088288},{"c":4.09,"h":4.09,"l":4.0733,"n":308,"o":4.0895,"t":"2026-10-16T19:00:00Z","v":75963,"vw":4.081543},{"c":4.065,"h":4.0995,"l":4.06,"n":534,"o":4.09,"t":"2026-10-16T19:15:00Z","v":155611,"vw":4.07548},{"c":4.04,"h":4.07,"l":4.04,"n":494,"o":4.07,"t":"2026-10-16T19:30:00Z","v":111925,"vw":4.057449},{"c":4.045,"h":4.05,"l":4.025,"n":1295,"o":4.04,"t":"2026-10-16T19:45:00Z","v":237779,"vw":4.042196},{"c":4.06,"h":4.06,"l":4.05,"n":12,"o":4.05,"t":"2026-10-16T20:00:00Z","v":95798,"vw":4.05005},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-16T20:15:00Z","v":300,"vw":4.08},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-16T20:30:00Z","v":212,"vw":4.1},{"c":4.08,"h":4.08,"l":4.08,"n":3,"o":4.08,"t":"2026-10-16T20:45:00Z","v":486,"vw":4.08},{"c":4.0789,"h":4.0789,"l":4.0789,"n":1,"o":4.0789,"t":"2026-10-16T21:00:00Z","v":168,"vw":4.0789},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-16T21:15:00Z","v":100,"vw":4.08},{"c":4.08,"h":4.08,"l":4.07,"n":7,"o":4.0799,"t":"2026-10-16T21:45:00Z","v":2928,"vw":4.077832},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-16T22:00:00Z","v":1000,"vw":4.07},{"c":4.08,"h":4.0831,"l":4.08,"n":5,"o":4.0831,"t":"2026-10-16T22:15:00Z","v":10061,"vw":4.080125}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.015,"strike":4.600941762954462,"iv":0.6215356576513292,"gamma":0.5483333639200247,"theta":-0.00426925159139572,"vega":0.0009789317002308726,"rho":0.00007263633288781742,"breakevenPct":13.135827523393662},{"delta":0.15,"premium":0.09809502502911847,"strike":4.842659897027293,"iv":1.3044745915550302,"gamma":0.5144852857573442,"theta":-0.01645136641588542,"vega":0.001207179090486426,"rho":0.0000955381754326746,"breakevenPct":21.096934364127716},{"delta":0.2,"premium":0.19096624653659833,"strike":5.225634006336488,"iv":2.149565819377255,"gamma":0.426879355802533,"theta":-0.030237884595075978,"vega":0.0014155360010127565,"rho":0.00011673953231604208,"breakevenPct":32.759810119438384},{"delta":0.25,"premium":0.28383746804407817,"strike":5.6086081156456835,"iv":2.994657047199479,"gamma":0.3392734258477219,"theta":-0.04402440277426652,"vega":0.0016238929115390869,"rho":0.00013794088919940955,"breakevenPct":44.42268587474904},{"delta":0.3,"premium":0.37670868955155795,"strike":5.991582224954878,"iv":3.839748275021704,"gamma":0.2516674958929108,"theta":-0.05781092095345708,"vega":0.0018322498220654172,"rho":0.00015914224608277701,"breakevenPct":56.0855616300597},{"delta":0.35,"premium":0.46957991105903774,"strike":6.374556334264073,"iv":4.6848395028439285,"gamma":0.16406156593809973,"theta":-0.07159743913264763,"vega":0.002040606732591747,"rho":0.00018034360296614448,"breakevenPct":67.74843738537037},{"delta":0.4,"premium":0.7,"strike":8.193858073024568,"iv":6.934604134500178,"gamma":0.09957089612054927,"theta":-0.1090327692324567,"vega":0.002163867972709012,"rho":0.00017568026728141588,"breakevenPct":117.98671747609234},{"delta":0.45,"premium":0.8855497767398294,"strike":8.013906947688033,"iv":7.60947037120593,"gamma":0.09237390672254489,"theta":-0.12184439989116906,"vega":0.0022017379201979266,"rho":0.00018192152986385883,"breakevenPct":118.12393932421232},{"delta":0.5,"premium":1.0516069451334948,"strike":7.44643516221684,"iv":7.987643131940067,"gamma":0.08915355741469609,"theta":-0.12970770246554195,"vega":0.002234480187689959,"rho":0.00019138620417132572,"breakevenPct":108.28534576839057},{"delta":0.55,"premium":0.7297465607765417,"strike":5.8305112585228205,"iv":5.092748026458265,"gamma":0.42651435220243306,"theta":-0.08259413197578191,"vega":0.0022053159006161535,"rho":0.00028459295609659677,"breakevenPct":60.79063282596474},{"delta":0.6,"premium":0.22195943883944314,"strike":4.059160833160848,"iv":0.8640235402906624,"gamma":0.935841314431279,"theta":-0.013922256738944164,"vega":0.002163843829093453,"rho":0.0004174896928970119,"breakevenPct":4.929418431379688},{"delta":0.65,"premium":0.7109829518938501,"strike":3.7967939952233536,"iv":2.7139329559437475,"gamma":0.6089980380588549,"theta":-0.03818148090673237,"vega":0.0020491723542641334,"rho":0.0003645975231095205,"breakevenPct":10.48472909600989},{"delta":0.7,"premium":1.23444899861293,"strike":3.586566667223723,"iv":4.7738757976552,"gamma":0.2532627930602457,"theta":-0.06565172872071813,"vega":0.001931971639853974,"rho":0.00030528583847633196,"breakevenPct":18.162148672466984},{"delta":0.75,"premium":1.591565419589565,"strike":3.2679255416564508,"iv":5.828094410539102,"gamma":0.09724328492575746,"theta":-0.07482420446817883,"vega":0.0017712194159437496,"rho":0.00027679718838173666,"breakevenPct":19.105170618774892},{"delta":0.8,"premium":1.899090811317459,"strike":2.855909188682541,"iv":6.569084629114015,"gamma":0.07743042124324719,"theta":-0.07383522241850347,"vega":0.0015617066666261076,"rho":0.0002572828445092371,"breakevenPct":16.54411764705882},{"delta":0.85,"premium":2.370285399134845,"strike":2.384714600865155,"iv":7.85532737555743,"gamma":0.05285761913424273,"theta":-0.07423620340190502,"vega":0.0013015810025806204,"rho":0.0002167154153987133,"breakevenPct":16.544117647058822},{"delta":0.9,"premium":2.8624244543370403,"strike":1.811536045022737,"iv":8,"gamma":0.03838638843778538,"theta":-0.05602149492521648,"vega":0.0009635952222955395,"rho":0.00019241886758717522,"breakevenPct":14.557855376465135}],"put":[{"delta":0.1,"premium":1.065,"strike":1.8220769711764606,"iv":8,"gamma":0.03887889677604277,"theta":-0.05674026672155338,"vega":0.0009759584244877621,"rho":-0.00014785062214169167,"breakevenPct":81.44419188292989},{"delta":0.15,"premium":0.7132617450808365,"strike":2.3782131773324338,"iv":7.442973956310619,"gamma":0.05602059306384065,"theta":-0.07010929187565969,"vega":0.0013012521512666235,"rho":-0.0002215524169044559,"breakevenPct":59.1923668565785},{"delta":0.2,"premium":0.14673877251810902,"strike":3.425022913228349,"iv":1.9790845340580612,"gamma":0.3053335524791017,"theta":-0.021809091734809397,"vega":0.0015674444343141726,"rho":-0.00018236200590667965,"breakevenPct":19.649898512003922},{"delta":0.25,"premium":0.8113567707858499,"strike":3.2601469017581026,"iv":6.067186564007825,"gamma":0.3546419478021992,"theta":-0.07040057385293264,"vega":0.0017447631628298144,"rho":-0.00033506524474872504,"breakevenPct":39.98063404479773},{"delta":0.3,"premium":0.5385289452238795,"strike":3.539970312590893,"iv":3.9881825685434436,"gamma":0.6682039947756486,"theta":-0.04702668056513663,"vega":0.0019169404839985684,"rho":-0.0003267892909904805,"breakevenPct":26.435260603749676},{"delta":0.35,"premium":0.265701119661909,"strike":3.819793723423683,"iv":1.9091785730790614,"gamma":0.9817660417490983,"theta":-0.02365278727734063,"vega":0.0020891178051673223,"rho":-0.0003185133372322359,"breakevenPct":12.889887162701612},{"delta":0.4,"premium":0.32222874621654357,"strike":4.1728749971835315,"iv":1.0795900378049201,"gamma":1.0636549766351324,"theta":-0.01684381798014016,"vega":0.0022029980331815875,"rho":-0.00037050904220091343,"breakevenPct":5.621415417475792},{"delta":0.45,"premium":0.9745566850270576,"strike":4.6584789218563705,"iv":2.5101800316389626,"gamma":0.7264498548237074,"theta":-0.040000610059185496,"vega":0.0022114194747029007,"rho":-0.0005315355005969441,"breakevenPct":9.707788313007038},{"delta":0.5,"premium":1.626884623837572,"strike":5.14408284652921,"iv":3.940770025473005,"gamma":0.38924473301228224,"theta":-0.06315740213823084,"vega":0.002219840916224214,"rho":-0.0006925619589929747,"breakevenPct":13.794161208538284},{"delta":0.55,"premium":2.465174471768595,"strike":5.873237794578855,"iv":5.1818183664248245,"gamma":0.13707867158927098,"theta":-0.08249835991041882,"vega":0.002208788260188803,"rho":-0.0008886121963919907,"breakevenPct":16.469036205630886},{"delta":0.6,"premium":3.8138250352505265,"strike":7.270803145337333,"iv":5.902681611142837,"gamma":0.11829694094059717,"theta":-0.09136700140836675,"vega":0.002144290173254328,"rho":-0.0011807829834121495,"breakevenPct":15.270144360617486},{"delta":0.65,"premium":5.484166837427545,"strike":8.984166837427546,"iv":6.765361704054177,"gamma":0.09774240328917663,"theta":-0.10200929710253563,"vega":0.00207482566905498,"rho":-0.0015336523225809669,"breakevenPct":14.215686274509807},{"delta":0.7,"premium":3.916495184147652,"strike":7.609723453359765,"iv":4.798944714581852,"gamma":0.18565717492895456,"theta":-0.06994613518934174,"vega":0.0019257324254946175,"rho":-0.0012772537242518723,"breakevenPct":9.479699284016842},{"delta":0.75,"premium":1.568192944798553,"strike":5.47920730878901,"iv":2.3278949590759366,"gamma":0.2889482924034832,"theta":-0.03067668562924264,"vega":0.0017716678495911702,"rho":-0.0008737904454148544,"breakevenPct":4.141804804155473},{"delta":0.8,"premium":2.670545310471928,"strike":6.589109698408258,"iv":3.250939605735423,"gamma":0.15372293787918245,"theta":-0.036177608047352844,"vega":0.0015657765620331189,"rho":-0.0011200687000226736,"breakevenPct":3.9567551976389637},{"delta":0.85,"premium":3.6941090092607203,"strike":7.655321884646583,"iv":3.522388997072258,"gamma":0.11818233581461601,"theta":-0.03209637609756516,"vega":0.0012964634537595064,"rho":-0.0013515648901651519,"breakevenPct":2.9114491326994365}]},"raw":{"call":[{"delta":0.1,"premium":0.015,"strike":4.600941762954462,"iv":0.6215356576513292,"gamma":0.5483333639200247,"theta":-0.00426925159139572,"vega":0.0009789317002308726,"rho":0.00007263633288781742,"breakevenPct":13.135827523393662},{"delta":0.15,"premium":0.09809502502911847,"strike":4.842659897027293,"iv":1.3044745915550302,"gamma":0.5144852857573442,"theta":-0.01645136641588542,"vega":0.001207179090486426,"rho":0.0000955381754326746,"breakevenPct":21.096934364127716},{"delta":0.2,"premium":0.19096624653659833,"strike":5.225634006336488,"iv":2.149565819377255,"gamma":0.426879355802533,"theta":-0.030237884595075978,"vega":0.0014155360010127565,"rho":0.00011673953231604208,"breakevenPct":32.759810119438384},{"delta":0.25,"premium":0.28383746804407817,"strike":5.6086081156456835,"iv":2.994657047199479,"gamma":0.3392734258477219,"theta":-0.04402440277426652,"vega":0.0016238929115390869,"rho":0.00013794088919940955,"breakevenPct":44.42268587474904},{"delta":0.3,"premium":0.37670868955155795,"strike":5.991582224954878,"iv":3.839748275021704,"gamma":0.2516674958929108,"theta":-0.05781092095345708,"vega":0.0018322498220654172,"rho":0.00015914224608277701,"breakevenPct":56.0855616300597},{"delta":0.35,"premium":0.46957991105903774,"strike":6.374556334264073,"iv":4.6848395028439285,"gamma":0.16406156593809973,"theta":-0.07159743913264763,"vega":0.002040606732591747,"rho":0.00018034360296614448,"breakevenPct":67.74843738537037},{"delta":0.4,"premium":0.7,"strike":8.193858073024568,"iv":6.934604134500178,"gamma":0.09957089612054927,"theta":-0.1090327692324567,"vega":0.002163867972709012,"rho":0.00017568026728141588,"breakevenPct":117.98671747609234},{"delta":0.45,"premium":0.8855497767398294,"strike":8.013906947688033,"iv":7.60947037120593,"gamma":0.09237390672254489,"theta":-0.12184439989116906,"vega":0.0022017379201979266,"rho":0.00018192152986385883,"breakevenPct":118.12393932421232},{"delta":0.5,"premium":1.0516069451334948,"strike":7.44643516221684,"iv":7.987643131940067,"gamma":0.08915355741469609,"theta":-0.12970770246554195,"vega":0.002234480187689959,"rho":0.00019138620417132572,"breakevenPct":108.28534576839057},{"delta":0.55,"premium":0.7297465607765417,"strike":5.8305112585228205,"iv":5.092748026458265,"gamma":0.42651435220243306,"theta":-0.08259413197578191,"vega":0.0022053159006161535,"rho":0.00028459295609659677,"breakevenPct":60.79063282596474},{"delta":0.6,"premium":0.22195943883944314,"strike":4.059160833160848,"iv":0.8640235402906624,"gamma":0.935841314431279,"theta":-0.013922256738944164,"vega":0.002163843829093453,"rho":0.0004174896928970119,"breakevenPct":4.929418431379688},{"delta":0.65,"premium":0.7109829518938501,"strike":3.7967939952233536,"iv":2.7139329559437475,"gamma":0.6089980380588549,"theta":-0.03818148090673237,"vega":0.0020491723542641334,"rho":0.0003645975231095205,"breakevenPct":10.48472909600989},{"delta":0.7,"premium":1.23444899861293,"strike":3.586566667223723,"iv":4.7738757976552,"gamma":0.2532627930602457,"theta":-0.06565172872071813,"vega":0.001931971639853974,"rho":0.00030528583847633196,"breakevenPct":18.162148672466984},{"delta":0.75,"premium":1.591565419589565,"strike":3.2679255416564508,"iv":5.828094410539102,"gamma":0.09724328492575746,"theta":-0.07482420446817883,"vega":0.0017712194159437496,"rho":0.00027679718838173666,"breakevenPct":19.105170618774892},{"delta":0.8,"premium":1.899090811317459,"strike":2.855909188682541,"iv":6.569084629114015,"gamma":0.07743042124324719,"theta":-0.07383522241850347,"vega":0.0015617066666261076,"rho":0.0002572828445092371,"breakevenPct":16.54411764705882},{"delta":0.85,"premium":2.370285399134845,"strike":2.384714600865155,"iv":7.85532737555743,"gamma":0.05285761913424273,"theta":-0.07423620340190502,"vega":0.0013015810025806204,"rho":0.0002167154153987133,"breakevenPct":16.544117647058822},{"delta":0.9,"premium":2.8624244543370403,"strike":1.811536045022737,"iv":8,"gamma":0.03838638843778538,"theta":-0.05602149492521648,"vega":0.0009635952222955395,"rho":0.00019241886758717522,"breakevenPct":14.557855376465135}],"put":[{"delta":0.1,"premium":1.065,"strike":1.8220769711764606,"iv":8,"gamma":0.03887889677604277,"theta":-0.05674026672155338,"vega":0.0009759584244877621,"rho":-0.00014785062214169167,"breakevenPct":81.44419188292989},{"delta":0.15,"premium":0.7132617450808365,"strike":2.3782131773324338,"iv":7.442973956310619,"gamma":0.05602059306384065,"theta":-0.07010929187565969,"vega":0.0013012521512666235,"rho":-0.0002215524169044559,"breakevenPct":59.1923668565785},{"delta":0.2,"premium":0.14673877251810902,"strike":3.425022913228349,"iv":1.9790845340580612,"gamma":0.3053335524791017,"theta":-0.021809091734809397,"vega":0.0015674444343141726,"rho":-0.00018236200590667965,"breakevenPct":19.649898512003922},{"delta":0.25,"premium":0.8113567707858499,"strike":3.2601469017581026,"iv":6.067186564007825,"gamma":0.3546419478021992,"theta":-0.07040057385293264,"vega":0.0017447631628298144,"rho":-0.00033506524474872504,"breakevenPct":39.98063404479773},{"delta":0.3,"premium":0.5385289452238795,"strike":3.539970312590893,"iv":3.9881825685434436,"gamma":0.6682039947756486,"theta":-0.04702668056513663,"vega":0.0019169404839985684,"rho":-0.0003267892909904805,"breakevenPct":26.435260603749676},{"delta":0.35,"premium":0.265701119661909,"strike":3.819793723423683,"iv":1.9091785730790614,"gamma":0.9817660417490983,"theta":-0.02365278727734063,"vega":0.0020891178051673223,"rho":-0.0003185133372322359,"breakevenPct":12.889887162701612},{"delta":0.4,"premium":0.32222874621654357,"strike":4.1728749971835315,"iv":1.0795900378049201,"gamma":1.0636549766351324,"theta":-0.01684381798014016,"vega":0.0022029980331815875,"rho":-0.00037050904220091343,"breakevenPct":5.621415417475792},{"delta":0.45,"premium":0.9745566850270576,"strike":4.6584789218563705,"iv":2.5101800316389626,"gamma":0.7264498548237074,"theta":-0.040000610059185496,"vega":0.0022114194747029007,"rho":-0.0005315355005969441,"breakevenPct":9.707788313007038},{"delta":0.5,"premium":1.626884623837572,"strike":5.14408284652921,"iv":3.940770025473005,"gamma":0.38924473301228224,"theta":-0.06315740213823084,"vega":0.002219840916224214,"rho":-0.0006925619589929747,"breakevenPct":13.794161208538284},{"delta":0.55,"premium":2.465174471768595,"strike":5.873237794578855,"iv":5.1818183664248245,"gamma":0.13707867158927098,"theta":-0.08249835991041882,"vega":0.002208788260188803,"rho":-0.0008886121963919907,"breakevenPct":16.469036205630886},{"delta":0.6,"premium":3.8138250352505265,"strike":7.270803145337333,"iv":5.902681611142837,"gamma":0.11829694094059717,"theta":-0.09136700140836675,"vega":0.002144290173254328,"rho":-0.0011807829834121495,"breakevenPct":15.270144360617486},{"delta":0.65,"premium":5.484166837427545,"strike":8.984166837427546,"iv":6.765361704054177,"gamma":0.09774240328917663,"theta":-0.10200929710253563,"vega":0.00207482566905498,"rho":-0.0015336523225809669,"breakevenPct":14.215686274509807},{"delta":0.7,"premium":3.916495184147652,"strike":7.609723453359765,"iv":4.798944714581852,"gamma":0.18565717492895456,"theta":-0.06994613518934174,"vega":0.0019257324254946175,"rho":-0.0012772537242518723,"breakevenPct":9.479699284016842},{"delta":0.75,"premium":1.568192944798553,"strike":5.47920730878901,"iv":2.3278949590759366,"gamma":0.2889482924034832,"theta":-0.03067668562924264,"vega":0.0017716678495911702,"rho":-0.0008737904454148544,"breakevenPct":4.141804804155473},{"delta":0.8,"premium":2.670545310471928,"strike":6.589109698408258,"iv":3.250939605735423,"gamma":0.15372293787918245,"theta":-0.036177608047352844,"vega":0.0015657765620331189,"rho":-0.0011200687000226736,"breakevenPct":3.9567551976389637},{"delta":0.85,"premium":3.6941090092607203,"strike":7.655321884646583,"iv":3.522388997072258,"gamma":0.11818233581461601,"theta":-0.03209637609756516,"vega":0.0012964634537595064,"rho":-0.0013515648901651519,"breakevenPct":2.9114491326994365}]}},"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"}}