{"symbol":"LUMN","url":"https://intraalpha.com/companies/LUMN","capturedAt":"2026-10-21T17:49:05.970Z","state":"ready","quote":{"symbol":"LUMN","last_price":4.455,"prev_close":4.48,"regular_close":4.455,"change":-0.025,"change_pct":-0.558,"regular_change":-0.025,"regular_change_pct":-0.558,"extended_change":0,"extended_change_pct":0,"bid":4.45,"ask":4.46,"bid_size":8700,"ask_size":16600,"volume":4240989,"vwap":4.454983,"open":4.58,"high":4.61,"low":4.37,"close":4.455,"trade_count":19947,"last_trade_at":"2026-10-21T17:48:59.97324308Z","last_quote_at":"2026-10-21T17:48:59.129965806Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:03.522516319-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"LUMN","fetched_at":"2026-10-21T17:49:05.512230+00:00","name":"Lumen Technologies, Inc. Common Stock","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"Lumen Technologies (formerly CenturyLink) is an American telecommunications company headquartered in Monroe, Louisiana, that offers communications, network services, security, cloud solutions, voice, and managed services.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4620875000,"ebitda":2235000000,"pe_ratio":null,"peg_ratio":54.58,"book_value":-1.444,"dividend_per_share":null,"dividend_yield":null,"eps":-1.02,"revenue_ttm":11832001000,"gross_profit_ttm":5655000000,"profit_margin":-0.0865,"operating_margin_ttm":-0.0289,"return_on_assets_ttm":-0.0087,"return_on_equity_ttm":-0.789,"quarterly_earnings_growth":-0.889,"quarterly_revenue_growth":-0.093,"analyst_target_price":7.49,"analyst_number":1,"beta":1.858,"fifty_two_week_high":11.95,"fifty_two_week_low":4.31,"fifty_day_ma":6,"two_hundred_day_ma":7.39,"shares_outstanding":1031445000,"forward_pe":98.04,"price_to_sales":0.391,"price_to_book":14.62,"ev_to_revenue":1.516,"ev_to_ebitda":7.78},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:05.512230+00:00"},"optionObservedAt":"2026-10-21T17:35:18.867Z","bars":[{"c":4.96,"h":4.97,"l":4.96,"n":7,"o":4.97,"t":"2026-10-14T08:00:00Z","v":686,"vw":4.961486},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-14T11:05:00Z","v":1717,"vw":4.96},{"c":4.99,"h":5.03,"l":4.99,"n":2,"o":5.03,"t":"2026-10-14T11:10:00Z","v":200,"vw":5.01},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-14T11:40:00Z","v":100,"vw":5.03},{"c":4.995,"h":4.995,"l":4.995,"n":2,"o":4.995,"t":"2026-10-14T11:50:00Z","v":401,"vw":4.995},{"c":4.95,"h":4.96,"l":4.95,"n":6,"o":4.96,"t":"2026-10-14T12:30:00Z","v":306,"vw":4.956},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-14T12:35:00Z","v":1000,"vw":4.95},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-14T12:40:00Z","v":200,"vw":4.92},{"c":4.94,"h":4.94,"l":4.88,"n":55,"o":4.9,"t":"2026-10-14T13:15:00Z","v":7697,"vw":4.890296},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-14T13:20:00Z","v":3000,"vw":4.89},{"c":4.8725,"h":4.94,"l":4.87,"n":34,"o":4.94,"t":"2026-10-14T13:25:00Z","v":6129,"vw":4.915732},{"c":4.77,"h":4.9,"l":4.765,"n":1098,"o":4.895,"t":"2026-10-14T13:30:00Z","v":465407,"vw":4.850095},{"c":4.78,"h":4.7882,"l":4.75,"n":879,"o":4.765,"t":"2026-10-14T13:35:00Z","v":289349,"vw":4.768198},{"c":4.77,"h":4.8,"l":4.765,"n":566,"o":4.789,"t":"2026-10-14T13:40:00Z","v":179636,"vw":4.776841},{"c":4.81,"h":4.815,"l":4.77,"n":539,"o":4.77,"t":"2026-10-14T13:45:00Z","v":117779,"vw":4.792881},{"c":4.816,"h":4.816,"l":4.78,"n":616,"o":4.805,"t":"2026-10-14T13:50:00Z","v":193531,"vw":4.792943},{"c":4.7799,"h":4.816,"l":4.76,"n":891,"o":4.816,"t":"2026-10-14T13:55:00Z","v":270160,"vw":4.782185},{"c":4.775,"h":4.785,"l":4.755,"n":699,"o":4.775,"t":"2026-10-14T14:00:00Z","v":198475,"vw":4.770576},{"c":4.78,"h":4.795,"l":4.76,"n":661,"o":4.77,"t":"2026-10-14T14:05:00Z","v":183245,"vw":4.782447},{"c":4.78,"h":4.79,"l":4.745,"n":726,"o":4.785,"t":"2026-10-14T14:10:00Z","v":251838,"vw":4.762287},{"c":4.805,"h":4.81,"l":4.78,"n":403,"o":4.785,"t":"2026-10-14T14:15:00Z","v":238605,"vw":4.793076},{"c":4.795,"h":4.81,"l":4.775,"n":571,"o":4.805,"t":"2026-10-14T14:20:00Z","v":184620,"vw":4.788808},{"c":4.79,"h":4.805,"l":4.78,"n":655,"o":4.795,"t":"2026-10-14T14:25:00Z","v":141776,"vw":4.789538},{"c":4.79,"h":4.79,"l":4.77,"n":396,"o":4.78,"t":"2026-10-14T14:30:00Z","v":109866,"vw":4.779066},{"c":4.795,"h":4.8,"l":4.77,"n":459,"o":4.7801,"t":"2026-10-14T14:35:00Z","v":141465,"vw":4.78504},{"c":4.86,"h":4.87,"l":4.79,"n":728,"o":4.795,"t":"2026-10-14T14:40:00Z","v":309806,"vw":4.845951},{"c":4.89,"h":4.91,"l":4.86,"n":571,"o":4.8654,"t":"2026-10-14T14:45:00Z","v":170648,"vw":4.886935},{"c":4.905,"h":4.93,"l":4.885,"n":1490,"o":4.89,"t":"2026-10-14T14:50:00Z","v":412841,"vw":4.902466},{"c":4.9103,"h":4.94,"l":4.9,"n":926,"o":4.905,"t":"2026-10-14T14:55:00Z","v":266312,"vw":4.92026},{"c":4.905,"h":4.915,"l":4.8901,"n":623,"o":4.915,"t":"2026-10-14T15:00:00Z","v":120196,"vw":4.903514},{"c":4.885,"h":4.905,"l":4.875,"n":541,"o":4.905,"t":"2026-10-14T15:05:00Z","v":105575,"vw":4.885074},{"c":4.88,"h":4.89,"l":4.88,"n":490,"o":4.885,"t":"2026-10-14T15:10:00Z","v":126164,"vw":4.881756},{"c":4.875,"h":4.89,"l":4.8731,"n":522,"o":4.885,"t":"2026-10-14T15:15:00Z","v":91739,"vw":4.882151},{"c":4.87,"h":4.8899,"l":4.87,"n":627,"o":4.875,"t":"2026-10-14T15:20:00Z","v":176340,"vw":4.878578},{"c":4.85,"h":4.88,"l":4.84,"n":511,"o":4.8709,"t":"2026-10-14T15:25:00Z","v":87395,"vw":4.857899},{"c":4.825,"h":4.85,"l":4.82,"n":478,"o":4.845,"t":"2026-10-14T15:30:00Z","v":102425,"vw":4.833794},{"c":4.825,"h":4.84,"l":4.82,"n":480,"o":4.83,"t":"2026-10-14T15:35:00Z","v":92234,"vw":4.831162},{"c":4.815,"h":4.83,"l":4.81,"n":356,"o":4.8207,"t":"2026-10-14T15:40:00Z","v":59543,"vw":4.818408},{"c":4.825,"h":4.84,"l":4.81,"n":598,"o":4.81,"t":"2026-10-14T15:45:00Z","v":128577,"vw":4.825828},{"c":4.82,"h":4.83,"l":4.82,"n":401,"o":4.83,"t":"2026-10-14T15:50:00Z","v":94259,"vw":4.82296},{"c":4.805,"h":4.83,"l":4.795,"n":603,"o":4.825,"t":"2026-10-14T15:55:00Z","v":195315,"vw":4.811946},{"c":4.8,"h":4.815,"l":4.79,"n":654,"o":4.805,"t":"2026-10-14T16:00:00Z","v":231223,"vw":4.800913},{"c":4.79,"h":4.805,"l":4.79,"n":323,"o":4.805,"t":"2026-10-14T16:05:00Z","v":90907,"vw":4.794872},{"c":4.785,"h":4.8,"l":4.78,"n":731,"o":4.8,"t":"2026-10-14T16:10:00Z","v":208414,"vw":4.790821},{"c":4.785,"h":4.785,"l":4.77,"n":584,"o":4.785,"t":"2026-10-14T16:15:00Z","v":131180,"vw":4.778874},{"c":4.7701,"h":4.79,"l":4.77,"n":494,"o":4.78,"t":"2026-10-14T16:20:00Z","v":161223,"vw":4.78096},{"c":4.7801,"h":4.79,"l":4.77,"n":325,"o":4.775,"t":"2026-10-14T16:25:00Z","v":91289,"vw":4.77881},{"c":4.775,"h":4.79,"l":4.77,"n":469,"o":4.78,"t":"2026-10-14T16:30:00Z","v":95851,"vw":4.7778},{"c":4.775,"h":4.79,"l":4.77,"n":291,"o":4.775,"t":"2026-10-14T16:35:00Z","v":99139,"vw":4.778718},{"c":4.785,"h":4.79,"l":4.775,"n":397,"o":4.775,"t":"2026-10-14T16:40:00Z","v":83284,"vw":4.783829},{"c":4.785,"h":4.79,"l":4.78,"n":275,"o":4.785,"t":"2026-10-14T16:45:00Z","v":35320,"vw":4.782215},{"c":4.77,"h":4.785,"l":4.77,"n":423,"o":4.785,"t":"2026-10-14T16:50:00Z","v":82371,"vw":4.773666},{"c":4.775,"h":4.7799,"l":4.77,"n":234,"o":4.77,"t":"2026-10-14T16:55:00Z","v":50414,"vw":4.773996},{"c":4.77,"h":4.79,"l":4.77,"n":390,"o":4.775,"t":"2026-10-14T17:00:00Z","v":83026,"vw":4.780041},{"c":4.765,"h":4.78,"l":4.76,"n":767,"o":4.775,"t":"2026-10-14T17:05:00Z","v":317977,"vw":4.771462},{"c":4.755,"h":4.765,"l":4.75,"n":358,"o":4.765,"t":"2026-10-14T17:10:00Z","v":130561,"vw":4.756802},{"c":4.725,"h":4.755,"l":4.72,"n":754,"o":4.755,"t":"2026-10-14T17:15:00Z","v":244559,"vw":4.736283},{"c":4.691,"h":4.725,"l":4.68,"n":635,"o":4.725,"t":"2026-10-14T17:20:00Z","v":249370,"vw":4.70093},{"c":4.6501,"h":4.6994,"l":4.63,"n":1263,"o":4.69,"t":"2026-10-14T17:25:00Z","v":532123,"vw":4.645749},{"c":4.61,"h":4.675,"l":4.6,"n":1390,"o":4.66,"t":"2026-10-14T17:30:00Z","v":866202,"vw":4.643438},{"c":4.645,"h":4.65,"l":4.6,"n":962,"o":4.605,"t":"2026-10-14T17:35:00Z","v":431300,"vw":4.619389},{"c":4.6501,"h":4.68,"l":4.63,"n":666,"o":4.645,"t":"2026-10-14T17:40:00Z","v":359240,"vw":4.649879},{"c":4.635,"h":4.66,"l":4.63,"n":461,"o":4.66,"t":"2026-10-14T17:45:00Z","v":150356,"vw":4.649756},{"c":4.645,"h":4.65,"l":4.63,"n":305,"o":4.6399,"t":"2026-10-14T17:50:00Z","v":155545,"vw":4.639528},{"c":4.62,"h":4.65,"l":4.62,"n":707,"o":4.645,"t":"2026-10-14T17:55:00Z","v":249693,"vw":4.634262},{"c":4.62,"h":4.64,"l":4.6025,"n":692,"o":4.625,"t":"2026-10-14T18:00:00Z","v":260089,"vw":4.622819},{"c":4.625,"h":4.6387,"l":4.61,"n":687,"o":4.62,"t":"2026-10-14T18:05:00Z","v":424742,"vw":4.621089},{"c":4.645,"h":4.646,"l":4.62,"n":443,"o":4.625,"t":"2026-10-14T18:10:00Z","v":127803,"vw":4.627788},{"c":4.625,"h":4.645,"l":4.62,"n":411,"o":4.645,"t":"2026-10-14T18:15:00Z","v":74824,"vw":4.632859},{"c":4.615,"h":4.64,"l":4.61,"n":606,"o":4.625,"t":"2026-10-14T18:20:00Z","v":226439,"vw":4.622972},{"c":4.6102,"h":4.62,"l":4.61,"n":425,"o":4.62,"t":"2026-10-14T18:25:00Z","v":80598,"vw":4.613002},{"c":4.555,"h":4.6199,"l":4.55,"n":1557,"o":4.615,"t":"2026-10-14T18:30:00Z","v":970112,"vw":4.585986},{"c":4.545,"h":4.57,"l":4.53,"n":1529,"o":4.565,"t":"2026-10-14T18:35:00Z","v":873255,"vw":4.546206},{"c":4.545,"h":4.55,"l":4.53,"n":598,"o":4.54,"t":"2026-10-14T18:40:00Z","v":403498,"vw":4.538967},{"c":4.545,"h":4.56,"l":4.54,"n":573,"o":4.545,"t":"2026-10-14T18:45:00Z","v":142050,"vw":4.547697},{"c":4.525,"h":4.55,"l":4.52,"n":611,"o":4.545,"t":"2026-10-14T18:50:00Z","v":162557,"vw":4.534856},{"c":4.535,"h":4.54,"l":4.525,"n":564,"o":4.525,"t":"2026-10-14T18:55:00Z","v":210063,"vw":4.531376},{"c":4.52,"h":4.535,"l":4.52,"n":457,"o":4.535,"t":"2026-10-14T19:00:00Z","v":117773,"vw":4.525539},{"c":4.535,"h":4.545,"l":4.52,"n":576,"o":4.52,"t":"2026-10-14T19:05:00Z","v":112213,"vw":4.528243},{"c":4.555,"h":4.56,"l":4.5301,"n":512,"o":4.5301,"t":"2026-10-14T19:10:00Z","v":145726,"vw":4.547312},{"c":4.6648,"h":4.665,"l":4.555,"n":1765,"o":4.5551,"t":"2026-10-14T19:15:00Z","v":1107640,"vw":4.614045},{"c":4.595,"h":4.68,"l":4.595,"n":1720,"o":4.665,"t":"2026-10-14T19:20:00Z","v":904410,"vw":4.625044},{"c":4.5595,"h":4.6,"l":4.55,"n":1519,"o":4.5901,"t":"2026-10-14T19:25:00Z","v":763892,"vw":4.572965},{"c":4.56,"h":4.585,"l":4.54,"n":1739,"o":4.555,"t":"2026-10-14T19:30:00Z","v":1667827,"vw":4.559545},{"c":4.55,"h":4.57,"l":4.54,"n":1087,"o":4.555,"t":"2026-10-14T19:35:00Z","v":638718,"vw":4.556526},{"c":4.565,"h":4.58,"l":4.55,"n":1062,"o":4.555,"t":"2026-10-14T19:40:00Z","v":440541,"vw":4.564187},{"c":4.535,"h":4.56,"l":4.53,"n":1195,"o":4.56,"t":"2026-10-14T19:45:00Z","v":381424,"vw":4.543192},{"c":4.545,"h":4.555,"l":4.535,"n":1321,"o":4.54,"t":"2026-10-14T19:50:00Z","v":490913,"vw":4.54439},{"c":4.545,"h":4.56,"l":4.53,"n":4710,"o":4.545,"t":"2026-10-14T19:55:00Z","v":1661397,"vw":4.545439},{"c":4.5993,"h":4.6,"l":4.55,"n":71,"o":4.55,"t":"2026-10-14T20:00:00Z","v":2358767,"vw":4.550239},{"c":4.6223,"h":4.65,"l":4.57,"n":23,"o":4.58,"t":"2026-10-14T20:05:00Z","v":14550,"vw":4.587802},{"c":4.63,"h":4.63,"l":4.6,"n":10,"o":4.6,"t":"2026-10-14T20:10:00Z","v":1755,"vw":4.622575},{"c":4.62,"h":4.62,"l":4.57,"n":13,"o":4.57,"t":"2026-10-14T20:15:00Z","v":4502,"vw":4.579871},{"c":4.5693,"h":4.6183,"l":4.5693,"n":7,"o":4.6,"t":"2026-10-14T20:20:00Z","v":5833,"vw":4.592131},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-14T20:35:00Z","v":100,"vw":4.59},{"c":4.61,"h":4.6174,"l":4.58,"n":13,"o":4.58,"t":"2026-10-14T20:40:00Z","v":4745,"vw":4.601263},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-14T20:45:00Z","v":455,"vw":4.6},{"c":4.6,"h":4.6181,"l":4.6,"n":8,"o":4.6,"t":"2026-10-14T20:50:00Z","v":3065,"vw":4.602358},{"c":4.61,"h":4.6199,"l":4.6,"n":4,"o":4.6,"t":"2026-10-14T20:55:00Z","v":2700,"vw":4.607478},{"c":4.62,"h":4.62,"l":4.59,"n":5,"o":4.59,"t":"2026-10-14T21:00:00Z","v":1150,"vw":4.609191},{"c":4.61,"h":4.62,"l":4.5998,"n":3,"o":4.62,"t":"2026-10-14T21:10:00Z","v":1500,"vw":4.605867},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-14T21:15:00Z","v":5000,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-14T21:25:00Z","v":1000,"vw":4.6},{"c":4.5969,"h":4.6159,"l":4.5969,"n":2,"o":4.6159,"t":"2026-10-14T21:30:00Z","v":200,"vw":4.6064},{"c":4.58,"h":4.596,"l":4.58,"n":12,"o":4.59,"t":"2026-10-14T21:35:00Z","v":2027,"vw":4.583085},{"c":4.5977,"h":4.5977,"l":4.5977,"n":1,"o":4.5977,"t":"2026-10-14T21:45:00Z","v":500,"vw":4.5977},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-10-14T21:50:00Z","v":1087,"vw":4.59},{"c":4.5806,"h":4.5806,"l":4.5806,"n":1,"o":4.5806,"t":"2026-10-14T21:55:00Z","v":327,"vw":4.5806},{"c":4.5746,"h":4.5994,"l":4.5701,"n":10,"o":4.58,"t":"2026-10-14T22:10:00Z","v":15675,"vw":4.578651},{"c":4.5746,"h":4.5801,"l":4.5746,"n":4,"o":4.58,"t":"2026-10-14T22:15:00Z","v":2700,"vw":4.575004},{"c":4.5954,"h":4.5954,"l":4.5954,"n":1,"o":4.5954,"t":"2026-10-14T22:20:00Z","v":1000,"vw":4.5954},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-14T22:25:00Z","v":2000,"vw":4.6},{"c":4.5746,"h":4.5746,"l":4.57,"n":3,"o":4.5746,"t":"2026-10-14T22:35:00Z","v":10250,"vw":4.574488},{"c":4.5662,"h":4.57,"l":4.565,"n":20,"o":4.57,"t":"2026-10-14T22:45:00Z","v":6595,"vw":4.569314},{"c":4.6,"h":4.6,"l":4.56,"n":6,"o":4.56,"t":"2026-10-14T22:50:00Z","v":1660,"vw":4.564469},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-10-14T22:55:00Z","v":330,"vw":4.56},{"c":4.5662,"h":4.6,"l":4.5662,"n":3,"o":4.6,"t":"2026-10-14T23:00:00Z","v":5415,"vw":4.568704},{"c":4.58,"h":4.58,"l":4.58,"n":3,"o":4.58,"t":"2026-10-14T23:10:00Z","v":645,"vw":4.58},{"c":4.56,"h":4.5883,"l":4.56,"n":13,"o":4.565,"t":"2026-10-14T23:20:00Z","v":9025,"vw":4.567181},{"c":4.56,"h":4.5611,"l":4.56,"n":3,"o":4.5611,"t":"2026-10-14T23:25:00Z","v":4960,"vw":4.56003},{"c":4.55,"h":4.5879,"l":4.55,"n":35,"o":4.56,"t":"2026-10-14T23:30:00Z","v":31404,"vw":4.553473},{"c":4.56,"h":4.57,"l":4.55,"n":4,"o":4.55,"t":"2026-10-14T23:35:00Z","v":620,"vw":4.565},{"c":4.56,"h":4.58,"l":4.56,"n":2,"o":4.58,"t":"2026-10-14T23:40:00Z","v":5100,"vw":4.560392},{"c":4.541,"h":4.5786,"l":4.541,"n":3,"o":4.5786,"t":"2026-10-14T23:50:00Z","v":26100,"vw":4.541144},{"c":4.54,"h":4.5787,"l":4.54,"n":5,"o":4.5787,"t":"2026-10-14T23:55:00Z","v":1247,"vw":4.561545},{"c":4.52,"h":4.54,"l":4.48,"n":27,"o":4.53,"t":"2026-10-15T08:00:00Z","v":5701,"vw":4.509019},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-10-15T09:45:00Z","v":231,"vw":4.52},{"c":4.52,"h":4.52,"l":4.5,"n":9,"o":4.5,"t":"2026-10-15T09:50:00Z","v":1851,"vw":4.507671},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-10-15T10:20:00Z","v":1002,"vw":4.5},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-15T10:35:00Z","v":500,"vw":4.53},{"c":4.48,"h":4.55,"l":4.48,"n":40,"o":4.5,"t":"2026-10-15T11:00:00Z","v":59077,"vw":4.484855},{"c":4.4778,"h":4.4778,"l":4.47,"n":8,"o":4.47,"t":"2026-10-15T11:05:00Z","v":2338,"vw":4.477082},{"c":4.49,"h":4.5,"l":4.47,"n":15,"o":4.47,"t":"2026-10-15T11:10:00Z","v":22473,"vw":4.481235},{"c":4.49,"h":4.5,"l":4.48,"n":9,"o":4.49,"t":"2026-10-15T11:15:00Z","v":13964,"vw":4.494416},{"c":4.53,"h":4.53,"l":4.4938,"n":11,"o":4.4938,"t":"2026-10-15T11:20:00Z","v":2840,"vw":4.502796},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-15T11:25:00Z","v":800,"vw":4.55},{"c":4.55,"h":4.55,"l":4.54,"n":2,"o":4.54,"t":"2026-10-15T11:30:00Z","v":1000,"vw":4.549},{"c":4.55,"h":4.55,"l":4.54,"n":20,"o":4.54,"t":"2026-10-15T11:35:00Z","v":8552,"vw":4.549589},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-15T11:40:00Z","v":100,"vw":4.58},{"c":4.5941,"h":4.5941,"l":4.5941,"n":1,"o":4.5941,"t":"2026-10-15T11:45:00Z","v":250,"vw":4.5941},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-10-15T11:50:00Z","v":2523,"vw":4.55},{"c":4.5577,"h":4.5577,"l":4.55,"n":3,"o":4.55,"t":"2026-10-15T11:55:00Z","v":2000,"vw":4.551925},{"c":4.54,"h":4.55,"l":4.5316,"n":6,"o":4.55,"t":"2026-10-15T12:00:00Z","v":2847,"vw":4.546243},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-15T12:05:00Z","v":220,"vw":4.53},{"c":4.5301,"h":4.54,"l":4.5301,"n":2,"o":4.54,"t":"2026-10-15T12:10:00Z","v":1100,"vw":4.531},{"c":4.5205,"h":4.5385,"l":4.5205,"n":4,"o":4.5385,"t":"2026-10-15T12:15:00Z","v":3070,"vw":4.522126},{"c":4.52,"h":4.53,"l":4.52,"n":3,"o":4.53,"t":"2026-10-15T12:20:00Z","v":304,"vw":4.526677},{"c":4.5201,"h":4.5201,"l":4.5201,"n":1,"o":4.5201,"t":"2026-10-15T12:25:00Z","v":808,"vw":4.5201},{"c":4.4703,"h":4.525,"l":4.46,"n":37,"o":4.52,"t":"2026-10-15T12:30:00Z","v":27700,"vw":4.483163},{"c":4.4613,"h":4.4613,"l":4.4613,"n":1,"o":4.4613,"t":"2026-10-15T12:35:00Z","v":350,"vw":4.4613},{"c":4.47,"h":4.5,"l":4.47,"n":2,"o":4.5,"t":"2026-10-15T12:40:00Z","v":600,"vw":4.475},{"c":4.5,"h":4.5188,"l":4.4616,"n":5,"o":4.5184,"t":"2026-10-15T12:45:00Z","v":13710,"vw":4.492275},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-15T12:50:00Z","v":550,"vw":4.5},{"c":4.4662,"h":4.4662,"l":4.4662,"n":2,"o":4.4662,"t":"2026-10-15T12:55:00Z","v":826,"vw":4.4662},{"c":4.399,"h":4.47,"l":4.399,"n":62,"o":4.47,"t":"2026-10-15T13:00:00Z","v":41670,"vw":4.431683},{"c":4.3898,"h":4.4,"l":4.3898,"n":41,"o":4.4,"t":"2026-10-15T13:05:00Z","v":14109,"vw":4.390499},{"c":4.48,"h":4.48,"l":4.39,"n":4,"o":4.41,"t":"2026-10-15T13:10:00Z","v":1482,"vw":4.406033},{"c":4.48,"h":4.48,"l":4.44,"n":9,"o":4.44,"t":"2026-10-15T13:15:00Z","v":3644,"vw":4.468681},{"c":4.3969,"h":4.3969,"l":4.3969,"n":4,"o":4.3969,"t":"2026-10-15T13:20:00Z","v":301,"vw":4.3969},{"c":4.47,"h":4.48,"l":4.4,"n":30,"o":4.41,"t":"2026-10-15T13:25:00Z","v":20302,"vw":4.431866},{"c":4.4,"h":4.51,"l":4.4,"n":565,"o":4.51,"t":"2026-10-15T13:30:00Z","v":293774,"vw":4.476037},{"c":4.4483,"h":4.45,"l":4.385,"n":734,"o":4.41,"t":"2026-10-15T13:35:00Z","v":272527,"vw":4.408856},{"c":4.4399,"h":4.465,"l":4.41,"n":657,"o":4.45,"t":"2026-10-15T13:40:00Z","v":503835,"vw":4.441514},{"c":4.464,"h":4.51,"l":4.4,"n":3120,"o":4.43,"t":"2026-10-15T13:45:00Z","v":1212914,"vw":4.434465},{"c":4.405,"h":4.48,"l":4.39,"n":1024,"o":4.465,"t":"2026-10-15T13:50:00Z","v":1319641,"vw":4.446382},{"c":4.425,"h":4.425,"l":4.38,"n":743,"o":4.4,"t":"2026-10-15T13:55:00Z","v":178731,"vw":4.408061},{"c":4.51,"h":4.525,"l":4.42,"n":797,"o":4.4299,"t":"2026-10-15T14:00:00Z","v":228435,"vw":4.481756},{"c":4.48,"h":4.515,"l":4.46,"n":1421,"o":4.505,"t":"2026-10-15T14:05:00Z","v":589388,"vw":4.479992},{"c":4.47,"h":4.5,"l":4.44,"n":1090,"o":4.485,"t":"2026-10-15T14:10:00Z","v":510604,"vw":4.478223},{"c":4.475,"h":4.475,"l":4.44,"n":1016,"o":4.47,"t":"2026-10-15T14:15:00Z","v":393047,"vw":4.462097},{"c":4.445,"h":4.49,"l":4.445,"n":896,"o":4.475,"t":"2026-10-15T14:20:00Z","v":269801,"vw":4.466567},{"c":4.425,"h":4.46,"l":4.42,"n":750,"o":4.4499,"t":"2026-10-15T14:25:00Z","v":257047,"vw":4.436946},{"c":4.465,"h":4.4699,"l":4.41,"n":1379,"o":4.42,"t":"2026-10-15T14:30:00Z","v":420020,"vw":4.434316},{"c":4.485,"h":4.49,"l":4.45,"n":479,"o":4.465,"t":"2026-10-15T14:35:00Z","v":95405,"vw":4.464654},{"c":4.485,"h":4.5,"l":4.47,"n":1887,"o":4.485,"t":"2026-10-15T14:40:00Z","v":675224,"vw":4.481163},{"c":4.48,"h":4.485,"l":4.455,"n":792,"o":4.485,"t":"2026-10-15T14:45:00Z","v":1307606,"vw":4.469904},{"c":4.505,"h":4.51,"l":4.4799,"n":1431,"o":4.4799,"t":"2026-10-15T14:50:00Z","v":644631,"vw":4.494652},{"c":4.5299,"h":4.545,"l":4.5,"n":1414,"o":4.505,"t":"2026-10-15T14:55:00Z","v":598578,"vw":4.525483},{"c":4.5299,"h":4.53,"l":4.5,"n":442,"o":4.53,"t":"2026-10-15T15:00:00Z","v":299311,"vw":4.524286},{"c":4.525,"h":4.53,"l":4.51,"n":332,"o":4.53,"t":"2026-10-15T15:05:00Z","v":76334,"vw":4.521275},{"c":4.54,"h":4.54,"l":4.5201,"n":182,"o":4.53,"t":"2026-10-15T15:10:00Z","v":61023,"vw":4.531424},{"c":4.585,"h":4.589,"l":4.535,"n":520,"o":4.535,"t":"2026-10-15T15:15:00Z","v":207527,"vw":4.573751},{"c":4.57,"h":4.59,"l":4.56,"n":561,"o":4.585,"t":"2026-10-15T15:20:00Z","v":285135,"vw":4.57699},{"c":4.545,"h":4.5799,"l":4.54,"n":496,"o":4.5697,"t":"2026-10-15T15:25:00Z","v":215823,"vw":4.554519},{"c":4.535,"h":4.55,"l":4.53,"n":514,"o":4.55,"t":"2026-10-15T15:30:00Z","v":276893,"vw":4.540313},{"c":4.54,"h":4.55,"l":4.53,"n":441,"o":4.5399,"t":"2026-10-15T15:35:00Z","v":211697,"vw":4.539488},{"c":4.5699,"h":4.58,"l":4.54,"n":621,"o":4.54,"t":"2026-10-15T15:40:00Z","v":926935,"vw":4.550603},{"c":4.58,"h":4.595,"l":4.56,"n":439,"o":4.565,"t":"2026-10-15T15:45:00Z","v":241164,"vw":4.578265},{"c":4.635,"h":4.65,"l":4.58,"n":682,"o":4.585,"t":"2026-10-15T15:50:00Z","v":395874,"vw":4.618525},{"c":4.62,"h":4.64,"l":4.62,"n":768,"o":4.635,"t":"2026-10-15T15:55:00Z","v":285719,"vw":4.632533},{"c":4.605,"h":4.63,"l":4.605,"n":490,"o":4.62,"t":"2026-10-15T16:00:00Z","v":313051,"vw":4.616799},{"c":4.615,"h":4.62,"l":4.605,"n":267,"o":4.605,"t":"2026-10-15T16:05:00Z","v":66957,"vw":4.612653},{"c":4.615,"h":4.63,"l":4.61,"n":313,"o":4.615,"t":"2026-10-15T16:10:00Z","v":53132,"vw":4.618447},{"c":4.6006,"h":4.6299,"l":4.6,"n":522,"o":4.6199,"t":"2026-10-15T16:15:00Z","v":212531,"vw":4.617784},{"c":4.605,"h":4.62,"l":4.605,"n":333,"o":4.605,"t":"2026-10-15T16:20:00Z","v":66886,"vw":4.61327},{"c":4.605,"h":4.61,"l":4.6,"n":233,"o":4.6,"t":"2026-10-15T16:25:00Z","v":32109,"vw":4.603831},{"c":4.59,"h":4.615,"l":4.58,"n":720,"o":4.605,"t":"2026-10-15T16:30:00Z","v":319147,"vw":4.598122},{"c":4.61,"h":4.61,"l":4.59,"n":498,"o":4.59,"t":"2026-10-15T16:35:00Z","v":120190,"vw":4.600755},{"c":4.635,"h":4.64,"l":4.6,"n":670,"o":4.6,"t":"2026-10-15T16:40:00Z","v":280484,"vw":4.619993},{"c":4.715,"h":4.7599,"l":4.625,"n":1541,"o":4.635,"t":"2026-10-15T16:45:00Z","v":704361,"vw":4.694767},{"c":4.705,"h":4.72,"l":4.67,"n":1230,"o":4.72,"t":"2026-10-15T16:50:00Z","v":682884,"vw":4.694092},{"c":4.695,"h":4.71,"l":4.67,"n":750,"o":4.705,"t":"2026-10-15T16:55:00Z","v":340684,"vw":4.691804},{"c":4.715,"h":4.72,"l":4.69,"n":507,"o":4.6999,"t":"2026-10-15T17:00:00Z","v":246307,"vw":4.702993},{"c":4.715,"h":4.725,"l":4.71,"n":355,"o":4.715,"t":"2026-10-15T17:05:00Z","v":135361,"vw":4.714987},{"c":4.73,"h":4.74,"l":4.71,"n":583,"o":4.715,"t":"2026-10-15T17:10:00Z","v":219426,"vw":4.722047},{"c":4.73,"h":4.74,"l":4.725,"n":328,"o":4.735,"t":"2026-10-15T17:15:00Z","v":85923,"vw":4.732529},{"c":4.735,"h":4.74,"l":4.73,"n":414,"o":4.73,"t":"2026-10-15T17:20:00Z","v":79802,"vw":4.732644},{"c":4.715,"h":4.735,"l":4.71,"n":587,"o":4.735,"t":"2026-10-15T17:25:00Z","v":125808,"vw":4.720451},{"c":4.735,"h":4.74,"l":4.7,"n":753,"o":4.72,"t":"2026-10-15T17:30:00Z","v":370961,"vw":4.721511},{"c":4.735,"h":4.74,"l":4.73,"n":266,"o":4.735,"t":"2026-10-15T17:35:00Z","v":76421,"vw":4.733691},{"c":4.74,"h":4.77,"l":4.73,"n":579,"o":4.735,"t":"2026-10-15T17:40:00Z","v":169276,"vw":4.756311},{"c":4.745,"h":4.7599,"l":4.735,"n":522,"o":4.745,"t":"2026-10-15T17:45:00Z","v":145955,"vw":4.745901},{"c":4.77,"h":4.77,"l":4.74,"n":390,"o":4.745,"t":"2026-10-15T17:50:00Z","v":142070,"vw":4.749391},{"c":4.76,"h":4.77,"l":4.7401,"n":457,"o":4.77,"t":"2026-10-15T17:55:00Z","v":213605,"vw":4.756356},{"c":4.76,"h":4.77,"l":4.75,"n":567,"o":4.7598,"t":"2026-10-15T18:00:00Z","v":121289,"vw":4.761589},{"c":4.755,"h":4.78,"l":4.755,"n":492,"o":4.77,"t":"2026-10-15T18:05:00Z","v":97279,"vw":4.767515},{"c":4.745,"h":4.76,"l":4.74,"n":440,"o":4.75,"t":"2026-10-15T18:10:00Z","v":99205,"vw":4.748839},{"c":4.76,"h":4.765,"l":4.74,"n":468,"o":4.745,"t":"2026-10-15T18:15:00Z","v":135406,"vw":4.758173},{"c":4.755,"h":4.77,"l":4.75,"n":644,"o":4.765,"t":"2026-10-15T18:20:00Z","v":129446,"vw":4.761439},{"c":4.745,"h":4.755,"l":4.73,"n":938,"o":4.755,"t":"2026-10-15T18:25:00Z","v":335825,"vw":4.740272},{"c":4.733,"h":4.75,"l":4.73,"n":459,"o":4.745,"t":"2026-10-15T18:30:00Z","v":327509,"vw":4.735499},{"c":4.7602,"h":4.7699,"l":4.73,"n":503,"o":4.735,"t":"2026-10-15T18:35:00Z","v":187123,"vw":4.742996},{"c":4.78,"h":4.785,"l":4.7601,"n":450,"o":4.765,"t":"2026-10-15T18:40:00Z","v":242875,"vw":4.773058},{"c":4.835,"h":4.84,"l":4.775,"n":1482,"o":4.7899,"t":"2026-10-15T18:45:00Z","v":1244189,"vw":4.803258},{"c":4.935,"h":4.945,"l":4.8301,"n":4803,"o":4.84,"t":"2026-10-15T18:50:00Z","v":2340514,"vw":4.908011},{"c":4.9099,"h":4.945,"l":4.9001,"n":1185,"o":4.94,"t":"2026-10-15T18:55:00Z","v":535402,"vw":4.933037},{"c":4.905,"h":4.925,"l":4.895,"n":614,"o":4.905,"t":"2026-10-15T19:00:00Z","v":181630,"vw":4.90969},{"c":4.9,"h":4.95,"l":4.89,"n":974,"o":4.91,"t":"2026-10-15T19:05:00Z","v":289415,"vw":4.919996},{"c":4.895,"h":4.9,"l":4.87,"n":657,"o":4.9,"t":"2026-10-15T19:10:00Z","v":225193,"vw":4.887178},{"c":4.885,"h":4.91,"l":4.88,"n":584,"o":4.8901,"t":"2026-10-15T19:15:00Z","v":135818,"vw":4.893322},{"c":4.875,"h":4.9,"l":4.8701,"n":687,"o":4.885,"t":"2026-10-15T19:20:00Z","v":174237,"vw":4.888746},{"c":4.805,"h":4.875,"l":4.79,"n":1648,"o":4.875,"t":"2026-10-15T19:25:00Z","v":798178,"vw":4.823924},{"c":4.81,"h":4.82,"l":4.8,"n":1125,"o":4.8,"t":"2026-10-15T19:30:00Z","v":455784,"vw":4.811215},{"c":4.84,"h":4.85,"l":4.81,"n":932,"o":4.81,"t":"2026-10-15T19:35:00Z","v":325468,"vw":4.835864},{"c":4.855,"h":4.885,"l":4.84,"n":1447,"o":4.845,"t":"2026-10-15T19:40:00Z","v":442636,"vw":4.862105},{"c":4.87,"h":4.87,"l":4.85,"n":1663,"o":4.855,"t":"2026-10-15T19:45:00Z","v":437572,"vw":4.859425},{"c":4.885,"h":4.895,"l":4.86,"n":2758,"o":4.87,"t":"2026-10-15T19:50:00Z","v":841870,"vw":4.878022},{"c":4.865,"h":4.885,"l":4.85,"n":5683,"o":4.885,"t":"2026-10-15T19:55:00Z","v":1582448,"vw":4.865634},{"c":4.85,"h":4.87,"l":4.85,"n":56,"o":4.87,"t":"2026-10-15T20:00:00Z","v":2732157,"vw":4.869986},{"c":4.869,"h":4.869,"l":4.8669,"n":3,"o":4.8669,"t":"2026-10-15T20:05:00Z","v":555,"vw":4.86732},{"c":4.8669,"h":4.8669,"l":4.8669,"n":1,"o":4.8669,"t":"2026-10-15T20:15:00Z","v":300,"vw":4.8669},{"c":4.8193,"h":4.8193,"l":4.8193,"n":2,"o":4.8193,"t":"2026-10-15T20:25:00Z","v":2025,"vw":4.8193},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-15T20:30:00Z","v":500,"vw":4.85},{"c":4.8151,"h":4.8151,"l":4.8151,"n":1,"o":4.8151,"t":"2026-10-15T20:35:00Z","v":120,"vw":4.8151},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-15T20:50:00Z","v":1365,"vw":4.85},{"c":4.84,"h":4.84,"l":4.81,"n":2,"o":4.81,"t":"2026-10-15T21:00:00Z","v":600,"vw":4.835},{"c":4.822,"h":4.822,"l":4.8211,"n":3,"o":4.8211,"t":"2026-10-15T21:05:00Z","v":376,"vw":4.82152},{"c":4.8628,"h":4.8628,"l":4.8101,"n":3,"o":4.8101,"t":"2026-10-15T21:10:00Z","v":603,"vw":4.818883},{"c":4.8659,"h":4.8659,"l":4.8659,"n":2,"o":4.8659,"t":"2026-10-15T21:15:00Z","v":145,"vw":4.8659},{"c":4.84,"h":4.8697,"l":4.84,"n":2,"o":4.8697,"t":"2026-10-15T21:55:00Z","v":7000,"vw":4.861214},{"c":4.851,"h":4.851,"l":4.851,"n":1,"o":4.851,"t":"2026-10-15T22:00:00Z","v":1000,"vw":4.851},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-15T22:05:00Z","v":500,"vw":4.87},{"c":4.869,"h":4.87,"l":4.866,"n":12,"o":4.8669,"t":"2026-10-15T22:20:00Z","v":745,"vw":4.86776},{"c":4.8601,"h":4.8601,"l":4.8601,"n":1,"o":4.8601,"t":"2026-10-15T22:50:00Z","v":1850,"vw":4.8601},{"c":4.87,"h":4.87,"l":4.868,"n":7,"o":4.868,"t":"2026-10-15T23:05:00Z","v":3500,"vw":4.869724},{"c":4.8615,"h":4.8615,"l":4.8615,"n":2,"o":4.8615,"t":"2026-10-15T23:20:00Z","v":501,"vw":4.8615},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-15T23:25:00Z","v":1500,"vw":4.86},{"c":4.8696,"h":4.8696,"l":4.8696,"n":8,"o":4.8696,"t":"2026-10-15T23:30:00Z","v":214,"vw":4.8696},{"c":4.8696,"h":4.8696,"l":4.8696,"n":1,"o":4.8696,"t":"2026-10-15T23:35:00Z","v":200,"vw":4.8696},{"c":4.868,"h":4.868,"l":4.868,"n":1,"o":4.868,"t":"2026-10-15T23:40:00Z","v":1000,"vw":4.868},{"c":4.8698,"h":4.8698,"l":4.8698,"n":1,"o":4.8698,"t":"2026-10-15T23:45:00Z","v":175,"vw":4.8698},{"c":4.91,"h":4.91,"l":4.86,"n":5,"o":4.86,"t":"2026-10-16T08:00:00Z","v":1270,"vw":4.872276},{"c":4.95,"h":4.95,"l":4.95,"n":8,"o":4.95,"t":"2026-10-16T08:30:00Z","v":200,"vw":4.95},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-16T09:15:00Z","v":100,"vw":4.88},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-16T09:50:00Z","v":101,"vw":4.95},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-16T10:20:00Z","v":750,"vw":5},{"c":4.8999,"h":4.91,"l":4.87,"n":12,"o":4.91,"t":"2026-10-16T11:00:00Z","v":12531,"vw":4.881475},{"c":4.9,"h":4.9,"l":4.86,"n":7,"o":4.86,"t":"2026-10-16T11:10:00Z","v":3800,"vw":4.888933},{"c":4.88,"h":4.88,"l":4.88,"n":3,"o":4.88,"t":"2026-10-16T11:15:00Z","v":2061,"vw":4.88},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-16T11:25:00Z","v":400,"vw":4.85},{"c":4.8562,"h":4.8562,"l":4.85,"n":2,"o":4.85,"t":"2026-10-16T11:30:00Z","v":357,"vw":4.854324},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-16T11:35:00Z","v":2250,"vw":4.9},{"c":4.8999,"h":4.8999,"l":4.8965,"n":3,"o":4.8965,"t":"2026-10-16T11:40:00Z","v":2353,"vw":4.896645},{"c":4.89,"h":4.89,"l":4.875,"n":3,"o":4.875,"t":"2026-10-16T11:45:00Z","v":1750,"vw":4.884},{"c":4.8543,"h":4.87,"l":4.8543,"n":3,"o":4.87,"t":"2026-10-16T12:00:00Z","v":1108,"vw":4.855779},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-16T12:05:00Z","v":200,"vw":4.85},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-16T12:30:00Z","v":1000,"vw":4.88},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-16T12:55:00Z","v":4000,"vw":4.89},{"c":4.8746,"h":4.9,"l":4.8746,"n":2,"o":4.9,"t":"2026-10-16T13:00:00Z","v":5125,"vw":4.87522},{"c":4.8718,"h":4.8718,"l":4.87,"n":4,"o":4.87,"t":"2026-10-16T13:05:00Z","v":3022,"vw":4.8709},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-16T13:10:00Z","v":999,"vw":4.85},{"c":4.87,"h":4.9,"l":4.85,"n":91,"o":4.85,"t":"2026-10-16T13:25:00Z","v":12455,"vw":4.88052},{"c":4.735,"h":4.88,"l":4.7,"n":537,"o":4.86,"t":"2026-10-16T13:30:00Z","v":525279,"vw":4.821021},{"c":4.77,"h":4.8,"l":4.73,"n":1089,"o":4.73,"t":"2026-10-16T13:35:00Z","v":306354,"vw":4.77976},{"c":4.775,"h":4.785,"l":4.755,"n":349,"o":4.775,"t":"2026-10-16T13:40:00Z","v":105441,"vw":4.771354},{"c":4.715,"h":4.775,"l":4.71,"n":309,"o":4.775,"t":"2026-10-16T13:45:00Z","v":110711,"vw":4.740202},{"c":4.765,"h":4.765,"l":4.71,"n":326,"o":4.715,"t":"2026-10-16T13:50:00Z","v":94029,"vw":4.725995},{"c":4.735,"h":4.7697,"l":4.72,"n":369,"o":4.765,"t":"2026-10-16T13:55:00Z","v":191249,"vw":4.733001},{"c":4.713,"h":4.7599,"l":4.71,"n":681,"o":4.735,"t":"2026-10-16T14:00:00Z","v":354946,"vw":4.728824},{"c":4.735,"h":4.745,"l":4.72,"n":253,"o":4.725,"t":"2026-10-16T14:05:00Z","v":79977,"vw":4.731556},{"c":4.735,"h":4.74,"l":4.72,"n":215,"o":4.735,"t":"2026-10-16T14:10:00Z","v":68437,"vw":4.730621},{"c":4.745,"h":4.77,"l":4.735,"n":354,"o":4.735,"t":"2026-10-16T14:15:00Z","v":94878,"vw":4.751764},{"c":4.7601,"h":4.765,"l":4.735,"n":182,"o":4.74,"t":"2026-10-16T14:20:00Z","v":68190,"vw":4.755991},{"c":4.74,"h":4.766,"l":4.73,"n":428,"o":4.765,"t":"2026-10-16T14:25:00Z","v":109810,"vw":4.743438},{"c":4.745,"h":4.76,"l":4.73,"n":460,"o":4.745,"t":"2026-10-16T14:30:00Z","v":142087,"vw":4.740807},{"c":4.75,"h":4.7599,"l":4.74,"n":296,"o":4.75,"t":"2026-10-16T14:35:00Z","v":71163,"vw":4.750847},{"c":4.74,"h":4.76,"l":4.73,"n":328,"o":4.7501,"t":"2026-10-16T14:40:00Z","v":150567,"vw":4.740162},{"c":4.71,"h":4.735,"l":4.69,"n":603,"o":4.735,"t":"2026-10-16T14:45:00Z","v":150265,"vw":4.706918},{"c":4.68,"h":4.716,"l":4.66,"n":552,"o":4.715,"t":"2026-10-16T14:50:00Z","v":226305,"vw":4.695243},{"c":4.695,"h":4.7,"l":4.68,"n":351,"o":4.68,"t":"2026-10-16T14:55:00Z","v":106911,"vw":4.692253},{"c":4.6799,"h":4.69,"l":4.67,"n":216,"o":4.69,"t":"2026-10-16T15:00:00Z","v":36629,"vw":4.677204},{"c":4.665,"h":4.67,"l":4.65,"n":460,"o":4.67,"t":"2026-10-16T15:05:00Z","v":104057,"vw":4.659932},{"c":4.6706,"h":4.68,"l":4.66,"n":546,"o":4.66,"t":"2026-10-16T15:10:00Z","v":109008,"vw":4.669062},{"c":4.6795,"h":4.685,"l":4.67,"n":319,"o":4.675,"t":"2026-10-16T15:15:00Z","v":73690,"vw":4.679341},{"c":4.665,"h":4.685,"l":4.66,"n":520,"o":4.675,"t":"2026-10-16T15:20:00Z","v":155610,"vw":4.67166},{"c":4.67,"h":4.68,"l":4.6611,"n":300,"o":4.665,"t":"2026-10-16T15:25:00Z","v":60933,"vw":4.670592},{"c":4.6701,"h":4.68,"l":4.66,"n":240,"o":4.67,"t":"2026-10-16T15:30:00Z","v":44757,"vw":4.670678},{"c":4.715,"h":4.72,"l":4.67,"n":308,"o":4.675,"t":"2026-10-16T15:35:00Z","v":169810,"vw":4.690216},{"c":4.705,"h":4.72,"l":4.7,"n":368,"o":4.7101,"t":"2026-10-16T15:40:00Z","v":259996,"vw":4.715153},{"c":4.7,"h":4.72,"l":4.7,"n":288,"o":4.705,"t":"2026-10-16T15:45:00Z","v":52863,"vw":4.707713},{"c":4.6899,"h":4.71,"l":4.685,"n":358,"o":4.71,"t":"2026-10-16T15:50:00Z","v":165250,"vw":4.698419},{"c":4.675,"h":4.69,"l":4.67,"n":248,"o":4.6801,"t":"2026-10-16T15:55:00Z","v":46365,"vw":4.682373},{"c":4.675,"h":4.6799,"l":4.66,"n":274,"o":4.675,"t":"2026-10-16T16:00:00Z","v":51765,"vw":4.669072},{"c":4.66,"h":4.6797,"l":4.65,"n":286,"o":4.675,"t":"2026-10-16T16:05:00Z","v":69992,"vw":4.663742},{"c":4.675,"h":4.675,"l":4.66,"n":196,"o":4.665,"t":"2026-10-16T16:10:00Z","v":21948,"vw":4.667407},{"c":4.655,"h":4.68,"l":4.655,"n":306,"o":4.67,"t":"2026-10-16T16:15:00Z","v":43708,"vw":4.664653},{"c":4.6501,"h":4.67,"l":4.65,"n":232,"o":4.655,"t":"2026-10-16T16:20:00Z","v":48072,"vw":4.659373},{"c":4.655,"h":4.66,"l":4.65,"n":229,"o":4.655,"t":"2026-10-16T16:25:00Z","v":35407,"vw":4.65143},{"c":4.645,"h":4.655,"l":4.64,"n":341,"o":4.65,"t":"2026-10-16T16:30:00Z","v":94302,"vw":4.645335},{"c":4.655,"h":4.655,"l":4.63,"n":256,"o":4.645,"t":"2026-10-16T16:35:00Z","v":128141,"vw":4.641383},{"c":4.64,"h":4.6599,"l":4.64,"n":199,"o":4.65,"t":"2026-10-16T16:40:00Z","v":37936,"vw":4.646147},{"c":4.635,"h":4.65,"l":4.63,"n":241,"o":4.645,"t":"2026-10-16T16:45:00Z","v":57110,"vw":4.634391},{"c":4.6303,"h":4.64,"l":4.625,"n":233,"o":4.63,"t":"2026-10-16T16:50:00Z","v":35886,"vw":4.630913},{"c":4.62,"h":4.63,"l":4.61,"n":359,"o":4.63,"t":"2026-10-16T16:55:00Z","v":101273,"vw":4.620527},{"c":4.6,"h":4.63,"l":4.6,"n":571,"o":4.63,"t":"2026-10-16T17:00:00Z","v":135172,"vw":4.605673},{"c":4.57,"h":4.605,"l":4.57,"n":578,"o":4.6,"t":"2026-10-16T17:05:00Z","v":320655,"vw":4.584418},{"c":4.565,"h":4.58,"l":4.56,"n":404,"o":4.57,"t":"2026-10-16T17:10:00Z","v":79636,"vw":4.569889},{"c":4.55,"h":4.5683,"l":4.55,"n":404,"o":4.565,"t":"2026-10-16T17:15:00Z","v":86336,"vw":4.555706},{"c":4.55,"h":4.56,"l":4.535,"n":607,"o":4.56,"t":"2026-10-16T17:20:00Z","v":161174,"vw":4.545081},{"c":4.575,"h":4.5799,"l":4.545,"n":359,"o":4.545,"t":"2026-10-16T17:25:00Z","v":101778,"vw":4.565642},{"c":4.585,"h":4.59,"l":4.56,"n":520,"o":4.58,"t":"2026-10-16T17:30:00Z","v":207745,"vw":4.576895},{"c":4.6,"h":4.61,"l":4.585,"n":382,"o":4.585,"t":"2026-10-16T17:35:00Z","v":180268,"vw":4.593316},{"c":4.615,"h":4.625,"l":4.6,"n":466,"o":4.605,"t":"2026-10-16T17:40:00Z","v":113747,"vw":4.61343},{"c":4.585,"h":4.6292,"l":4.585,"n":716,"o":4.62,"t":"2026-10-16T17:45:00Z","v":208446,"vw":4.610015},{"c":4.575,"h":4.585,"l":4.57,"n":246,"o":4.585,"t":"2026-10-16T17:50:00Z","v":53349,"vw":4.57753},{"c":4.565,"h":4.58,"l":4.56,"n":280,"o":4.575,"t":"2026-10-16T17:55:00Z","v":41268,"vw":4.570781},{"c":4.545,"h":4.5699,"l":4.54,"n":358,"o":4.5699,"t":"2026-10-16T18:00:00Z","v":102149,"vw":4.549817},{"c":4.545,"h":4.5585,"l":4.54,"n":315,"o":4.55,"t":"2026-10-16T18:05:00Z","v":67753,"vw":4.549525},{"c":4.565,"h":4.565,"l":4.54,"n":266,"o":4.545,"t":"2026-10-16T18:10:00Z","v":93033,"vw":4.556386},{"c":4.555,"h":4.5699,"l":4.55,"n":379,"o":4.565,"t":"2026-10-16T18:15:00Z","v":67402,"vw":4.559407},{"c":4.555,"h":4.5561,"l":4.55,"n":261,"o":4.555,"t":"2026-10-16T18:20:00Z","v":38947,"vw":4.552946},{"c":4.555,"h":4.56,"l":4.55,"n":222,"o":4.555,"t":"2026-10-16T18:25:00Z","v":36198,"vw":4.554314},{"c":4.565,"h":4.57,"l":4.55,"n":315,"o":4.555,"t":"2026-10-16T18:30:00Z","v":49556,"vw":4.557662},{"c":4.555,"h":4.565,"l":4.545,"n":399,"o":4.565,"t":"2026-10-16T18:35:00Z","v":82298,"vw":4.551777},{"c":4.545,"h":4.555,"l":4.54,"n":239,"o":4.555,"t":"2026-10-16T18:40:00Z","v":44355,"vw":4.5473},{"c":4.52,"h":4.55,"l":4.52,"n":397,"o":4.545,"t":"2026-10-16T18:45:00Z","v":133669,"vw":4.535471},{"c":4.52,"h":4.53,"l":4.51,"n":363,"o":4.52,"t":"2026-10-16T18:50:00Z","v":75666,"vw":4.521393},{"c":4.515,"h":4.53,"l":4.51,"n":357,"o":4.52,"t":"2026-10-16T18:55:00Z","v":76282,"vw":4.518225},{"c":4.555,"h":4.555,"l":4.51,"n":611,"o":4.52,"t":"2026-10-16T19:00:00Z","v":268384,"vw":4.53043},{"c":4.545,"h":4.59,"l":4.5308,"n":664,"o":4.56,"t":"2026-10-16T19:05:00Z","v":320088,"vw":4.570782},{"c":4.5601,"h":4.575,"l":4.54,"n":407,"o":4.54,"t":"2026-10-16T19:10:00Z","v":121202,"vw":4.553876},{"c":4.5749,"h":4.58,"l":4.56,"n":432,"o":4.57,"t":"2026-10-16T19:15:00Z","v":106975,"vw":4.573885},{"c":4.595,"h":4.6,"l":4.57,"n":483,"o":4.575,"t":"2026-10-16T19:20:00Z","v":108039,"vw":4.587948},{"c":4.58,"h":4.6092,"l":4.575,"n":527,"o":4.6,"t":"2026-10-16T19:25:00Z","v":158846,"vw":4.585511},{"c":4.565,"h":4.586,"l":4.56,"n":556,"o":4.579,"t":"2026-10-16T19:30:00Z","v":195844,"vw":4.577943},{"c":4.5999,"h":4.6,"l":4.565,"n":528,"o":4.565,"t":"2026-10-16T19:35:00Z","v":200020,"vw":4.582839},{"c":4.615,"h":4.625,"l":4.585,"n":805,"o":4.595,"t":"2026-10-16T19:40:00Z","v":434327,"vw":4.605978},{"c":4.655,"h":4.655,"l":4.6,"n":974,"o":4.615,"t":"2026-10-16T19:45:00Z","v":419706,"vw":4.631805},{"c":4.67,"h":4.69,"l":4.64,"n":1570,"o":4.65,"t":"2026-10-16T19:50:00Z","v":547555,"vw":4.668532},{"c":4.655,"h":4.67,"l":4.63,"n":4938,"o":4.67,"t":"2026-10-16T19:55:00Z","v":1284314,"vw":4.64938},{"c":4.63,"h":4.65,"l":4.615,"n":58,"o":4.65,"t":"2026-10-16T20:00:00Z","v":2231696,"vw":4.649885},{"c":4.604,"h":4.604,"l":4.604,"n":1,"o":4.604,"t":"2026-10-16T20:05:00Z","v":300,"vw":4.604},{"c":4.6,"h":4.6582,"l":4.6,"n":9,"o":4.6582,"t":"2026-10-16T20:10:00Z","v":1605,"vw":4.632106},{"c":4.64,"h":4.64,"l":4.64,"n":4,"o":4.64,"t":"2026-10-16T20:15:00Z","v":203,"vw":4.64},{"c":4.6013,"h":4.65,"l":4.6013,"n":7,"o":4.65,"t":"2026-10-16T20:25:00Z","v":3518,"vw":4.622179},{"c":4.65,"h":4.65,"l":4.65,"n":18,"o":4.65,"t":"2026-10-16T20:50:00Z","v":1000,"vw":4.65},{"c":4.63,"h":4.63,"l":4.62,"n":3,"o":4.62,"t":"2026-10-16T21:15:00Z","v":606,"vw":4.621667},{"c":4.63,"h":4.63,"l":4.63,"n":6,"o":4.63,"t":"2026-10-16T21:25:00Z","v":2500,"vw":4.63},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-16T21:30:00Z","v":100,"vw":4.7},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-16T21:35:00Z","v":100,"vw":4.66},{"c":4.64,"h":4.7,"l":4.64,"n":3,"o":4.7,"t":"2026-10-16T21:40:00Z","v":2110,"vw":4.642857},{"c":4.6933,"h":4.6933,"l":4.65,"n":2,"o":4.65,"t":"2026-10-16T21:45:00Z","v":4106,"vw":4.651118},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-16T22:15:00Z","v":632,"vw":4.65},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-16T22:35:00Z","v":125,"vw":4.65},{"c":4.65,"h":4.65,"l":4.65,"n":11,"o":4.65,"t":"2026-10-16T22:45:00Z","v":1000,"vw":4.65},{"c":4.6408,"h":4.6408,"l":4.6408,"n":1,"o":4.6408,"t":"2026-10-16T23:25:00Z","v":3500,"vw":4.6408},{"c":4.6386,"h":4.6386,"l":4.6386,"n":8,"o":4.6386,"t":"2026-10-16T23:30:00Z","v":2007,"vw":4.6386},{"c":4.73,"h":4.75,"l":4.73,"n":4,"o":4.75,"t":"2026-10-19T08:00:00Z","v":613,"vw":4.733263},{"c":4.73,"h":4.73,"l":4.73,"n":5,"o":4.73,"t":"2026-10-19T08:15:00Z","v":301,"vw":4.73},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-19T08:50:00Z","v":130,"vw":4.71},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-19T10:15:00Z","v":850,"vw":4.71},{"c":4.7297,"h":4.7297,"l":4.71,"n":2,"o":4.71,"t":"2026-10-19T10:35:00Z","v":1800,"vw":4.71985},{"c":4.71,"h":4.72,"l":4.71,"n":10,"o":4.72,"t":"2026-10-19T10:50:00Z","v":3550,"vw":4.712572},{"c":4.7,"h":4.71,"l":4.7,"n":10,"o":4.71,"t":"2026-10-19T10:55:00Z","v":21518,"vw":4.704926},{"c":4.7001,"h":4.7001,"l":4.7,"n":4,"o":4.7,"t":"2026-10-19T11:05:00Z","v":305,"vw":4.700033},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-19T11:10:00Z","v":100,"vw":4.73},{"c":4.7178,"h":4.7197,"l":4.7178,"n":4,"o":4.7197,"t":"2026-10-19T11:20:00Z","v":660,"vw":4.719262},{"c":4.7254,"h":4.7254,"l":4.7254,"n":1,"o":4.7254,"t":"2026-10-19T11:30:00Z","v":120,"vw":4.7254},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-19T11:45:00Z","v":200,"vw":4.73},{"c":4.72,"h":4.72,"l":4.71,"n":3,"o":4.71,"t":"2026-10-19T11:50:00Z","v":604,"vw":4.718333},{"c":4.7197,"h":4.7197,"l":4.7197,"n":1,"o":4.7197,"t":"2026-10-19T11:55:00Z","v":200,"vw":4.7197},{"c":4.7,"h":4.7095,"l":4.7,"n":3,"o":4.7095,"t":"2026-10-19T12:00:00Z","v":1882,"vw":4.705048},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-19T12:05:00Z","v":428,"vw":4.71},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-10-19T12:15:00Z","v":300,"vw":4.73},{"c":4.73,"h":4.73,"l":4.73,"n":5,"o":4.73,"t":"2026-10-19T12:25:00Z","v":2429,"vw":4.73},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-19T12:35:00Z","v":500,"vw":4.71},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-19T12:40:00Z","v":1025,"vw":4.71},{"c":4.73,"h":4.73,"l":4.711,"n":3,"o":4.711,"t":"2026-10-19T12:45:00Z","v":6625,"vw":4.72283},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-19T12:50:00Z","v":4100,"vw":4.71},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-19T12:55:00Z","v":100,"vw":4.73},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-10-19T13:10:00Z","v":250,"vw":4.73},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-19T13:15:00Z","v":100,"vw":4.72},{"c":4.7201,"h":4.7201,"l":4.72,"n":2,"o":4.72,"t":"2026-10-19T13:20:00Z","v":3000,"vw":4.72005},{"c":4.72,"h":4.72,"l":4.72,"n":4,"o":4.72,"t":"2026-10-19T13:25:00Z","v":132,"vw":4.72},{"c":4.65,"h":4.74,"l":4.64,"n":703,"o":4.73,"t":"2026-10-19T13:30:00Z","v":266183,"vw":4.706548},{"c":4.645,"h":4.66,"l":4.63,"n":456,"o":4.641,"t":"2026-10-19T13:35:00Z","v":121748,"vw":4.643033},{"c":4.635,"h":4.66,"l":4.62,"n":439,"o":4.64,"t":"2026-10-19T13:40:00Z","v":131522,"vw":4.64187},{"c":4.65,"h":4.65,"l":4.62,"n":497,"o":4.63,"t":"2026-10-19T13:45:00Z","v":117600,"vw":4.633099},{"c":4.62,"h":4.66,"l":4.62,"n":310,"o":4.65,"t":"2026-10-19T13:50:00Z","v":63530,"vw":4.640348},{"c":4.6399,"h":4.6399,"l":4.61,"n":306,"o":4.62,"t":"2026-10-19T13:55:00Z","v":82844,"vw":4.618665},{"c":4.595,"h":4.635,"l":4.59,"n":457,"o":4.635,"t":"2026-10-19T14:00:00Z","v":82355,"vw":4.609231},{"c":4.635,"h":4.6367,"l":4.59,"n":423,"o":4.595,"t":"2026-10-19T14:05:00Z","v":100945,"vw":4.614686},{"c":4.6397,"h":4.645,"l":4.6,"n":459,"o":4.634,"t":"2026-10-19T14:10:00Z","v":99760,"vw":4.628429},{"c":4.655,"h":4.66,"l":4.635,"n":282,"o":4.635,"t":"2026-10-19T14:15:00Z","v":56131,"vw":4.647342},{"c":4.655,"h":4.66,"l":4.65,"n":231,"o":4.655,"t":"2026-10-19T14:20:00Z","v":30735,"vw":4.655179},{"c":4.655,"h":4.66,"l":4.64,"n":375,"o":4.655,"t":"2026-10-19T14:25:00Z","v":65210,"vw":4.651269},{"c":4.6101,"h":4.65,"l":4.605,"n":457,"o":4.65,"t":"2026-10-19T14:30:00Z","v":88045,"vw":4.622739},{"c":4.615,"h":4.625,"l":4.615,"n":352,"o":4.615,"t":"2026-10-19T14:35:00Z","v":52219,"vw":4.620674},{"c":4.63,"h":4.64,"l":4.62,"n":293,"o":4.62,"t":"2026-10-19T14:40:00Z","v":43928,"vw":4.627136},{"c":4.6,"h":4.64,"l":4.59,"n":419,"o":4.625,"t":"2026-10-19T14:45:00Z","v":73004,"vw":4.613257},{"c":4.585,"h":4.6,"l":4.58,"n":408,"o":4.595,"t":"2026-10-19T14:50:00Z","v":56387,"vw":4.590561},{"c":4.5792,"h":4.595,"l":4.5601,"n":694,"o":4.585,"t":"2026-10-19T14:55:00Z","v":306995,"vw":4.578871},{"c":4.58,"h":4.585,"l":4.55,"n":510,"o":4.575,"t":"2026-10-19T15:00:00Z","v":122981,"vw":4.567537},{"c":4.575,"h":4.58,"l":4.56,"n":442,"o":4.5799,"t":"2026-10-19T15:05:00Z","v":132188,"vw":4.56828},{"c":4.5899,"h":4.595,"l":4.575,"n":300,"o":4.575,"t":"2026-10-19T15:10:00Z","v":69296,"vw":4.58579},{"c":4.581,"h":4.605,"l":4.58,"n":425,"o":4.585,"t":"2026-10-19T15:15:00Z","v":159220,"vw":4.588433},{"c":4.585,"h":4.5899,"l":4.57,"n":258,"o":4.58,"t":"2026-10-19T15:20:00Z","v":85228,"vw":4.575696},{"c":4.595,"h":4.61,"l":4.58,"n":349,"o":4.59,"t":"2026-10-19T15:25:00Z","v":117870,"vw":4.593536},{"c":4.585,"h":4.6,"l":4.58,"n":423,"o":4.595,"t":"2026-10-19T15:30:00Z","v":117713,"vw":4.590404},{"c":4.595,"h":4.6,"l":4.581,"n":223,"o":4.585,"t":"2026-10-19T15:35:00Z","v":44521,"vw":4.591975},{"c":4.6,"h":4.6,"l":4.58,"n":447,"o":4.5991,"t":"2026-10-19T15:40:00Z","v":104690,"vw":4.589783},{"c":4.595,"h":4.6,"l":4.58,"n":393,"o":4.595,"t":"2026-10-19T15:45:00Z","v":78271,"vw":4.590972},{"c":4.59,"h":4.6,"l":4.59,"n":200,"o":4.595,"t":"2026-10-19T15:50:00Z","v":27888,"vw":4.594844},{"c":4.585,"h":4.6,"l":4.585,"n":557,"o":4.591,"t":"2026-10-19T15:55:00Z","v":118664,"vw":4.592857},{"c":4.57,"h":4.585,"l":4.56,"n":396,"o":4.585,"t":"2026-10-19T16:00:00Z","v":82696,"vw":4.572914},{"c":4.555,"h":4.57,"l":4.545,"n":364,"o":4.57,"t":"2026-10-19T16:05:00Z","v":121606,"vw":4.555526},{"c":4.545,"h":4.555,"l":4.53,"n":496,"o":4.555,"t":"2026-10-19T16:10:00Z","v":160179,"vw":4.541076},{"c":4.535,"h":4.55,"l":4.53,"n":233,"o":4.54,"t":"2026-10-19T16:15:00Z","v":41884,"vw":4.541794},{"c":4.525,"h":4.5399,"l":4.52,"n":319,"o":4.53,"t":"2026-10-19T16:20:00Z","v":65646,"vw":4.527416},{"c":4.51,"h":4.525,"l":4.51,"n":295,"o":4.525,"t":"2026-10-19T16:25:00Z","v":85977,"vw":4.515592},{"c":4.505,"h":4.535,"l":4.5,"n":782,"o":4.515,"t":"2026-10-19T16:30:00Z","v":266002,"vw":4.515331},{"c":4.5,"h":4.51,"l":4.5,"n":287,"o":4.505,"t":"2026-10-19T16:35:00Z","v":53677,"vw":4.503062},{"c":4.5,"h":4.51,"l":4.5,"n":243,"o":4.505,"t":"2026-10-19T16:40:00Z","v":32559,"vw":4.504741},{"c":4.495,"h":4.51,"l":4.49,"n":438,"o":4.505,"t":"2026-10-19T16:45:00Z","v":103293,"vw":4.500234},{"c":4.5461,"h":4.55,"l":4.49,"n":1143,"o":4.495,"t":"2026-10-19T16:50:00Z","v":649394,"vw":4.519227},{"c":4.505,"h":4.56,"l":4.5,"n":732,"o":4.545,"t":"2026-10-19T16:55:00Z","v":318503,"vw":4.541848},{"c":4.515,"h":4.52,"l":4.5,"n":316,"o":4.5,"t":"2026-10-19T17:00:00Z","v":122245,"vw":4.509918},{"c":4.51,"h":4.52,"l":4.505,"n":252,"o":4.515,"t":"2026-10-19T17:05:00Z","v":80715,"vw":4.513552},{"c":4.505,"h":4.51,"l":4.5,"n":198,"o":4.505,"t":"2026-10-19T17:10:00Z","v":66555,"vw":4.50785},{"c":4.5,"h":4.52,"l":4.5,"n":298,"o":4.505,"t":"2026-10-19T17:15:00Z","v":64914,"vw":4.511542},{"c":4.5,"h":4.506,"l":4.485,"n":411,"o":4.5,"t":"2026-10-19T17:20:00Z","v":112575,"vw":4.492865},{"c":4.485,"h":4.495,"l":4.48,"n":236,"o":4.49,"t":"2026-10-19T17:25:00Z","v":39609,"vw":4.48651},{"c":4.5,"h":4.5,"l":4.48,"n":314,"o":4.48,"t":"2026-10-19T17:30:00Z","v":104956,"vw":4.488607},{"c":4.495,"h":4.5,"l":4.485,"n":352,"o":4.5,"t":"2026-10-19T17:35:00Z","v":79402,"vw":4.494283},{"c":4.4899,"h":4.495,"l":4.48,"n":451,"o":4.49,"t":"2026-10-19T17:40:00Z","v":94034,"vw":4.483559},{"c":4.4699,"h":4.485,"l":4.46,"n":334,"o":4.48,"t":"2026-10-19T17:45:00Z","v":69596,"vw":4.472682},{"c":4.465,"h":4.47,"l":4.46,"n":206,"o":4.47,"t":"2026-10-19T17:50:00Z","v":33730,"vw":4.462633},{"c":4.48,"h":4.48,"l":4.46,"n":216,"o":4.465,"t":"2026-10-19T17:55:00Z","v":46138,"vw":4.468937},{"c":4.475,"h":4.49,"l":4.465,"n":536,"o":4.48,"t":"2026-10-19T18:00:00Z","v":339122,"vw":4.479243},{"c":4.46,"h":4.475,"l":4.46,"n":329,"o":4.475,"t":"2026-10-19T18:05:00Z","v":55322,"vw":4.46844},{"c":4.46,"h":4.47,"l":4.46,"n":242,"o":4.465,"t":"2026-10-19T18:10:00Z","v":40393,"vw":4.4654},{"c":4.465,"h":4.4799,"l":4.46,"n":361,"o":4.465,"t":"2026-10-19T18:15:00Z","v":60104,"vw":4.468812},{"c":4.465,"h":4.48,"l":4.46,"n":367,"o":4.465,"t":"2026-10-19T18:20:00Z","v":74795,"vw":4.466691},{"c":4.4501,"h":4.466,"l":4.45,"n":482,"o":4.46,"t":"2026-10-19T18:25:00Z","v":157849,"vw":4.453138},{"c":4.435,"h":4.46,"l":4.43,"n":512,"o":4.45,"t":"2026-10-19T18:30:00Z","v":133222,"vw":4.441143},{"c":4.46,"h":4.48,"l":4.43,"n":573,"o":4.43,"t":"2026-10-19T18:35:00Z","v":253320,"vw":4.449393},{"c":4.465,"h":4.47,"l":4.455,"n":726,"o":4.46,"t":"2026-10-19T18:40:00Z","v":96046,"vw":4.461913},{"c":4.49,"h":4.505,"l":4.46,"n":1147,"o":4.4601,"t":"2026-10-19T18:45:00Z","v":349716,"vw":4.481204},{"c":4.475,"h":4.5,"l":4.47,"n":582,"o":4.49,"t":"2026-10-19T18:50:00Z","v":138316,"vw":4.483554},{"c":4.4821,"h":4.4899,"l":4.47,"n":311,"o":4.475,"t":"2026-10-19T18:55:00Z","v":58485,"vw":4.481085},{"c":4.5,"h":4.51,"l":4.48,"n":556,"o":4.485,"t":"2026-10-19T19:00:00Z","v":246777,"vw":4.497589},{"c":4.485,"h":4.5,"l":4.475,"n":384,"o":4.495,"t":"2026-10-19T19:05:00Z","v":63115,"vw":4.48425},{"c":4.48,"h":4.49,"l":4.48,"n":285,"o":4.4801,"t":"2026-10-19T19:10:00Z","v":36157,"vw":4.484446},{"c":4.495,"h":4.495,"l":4.48,"n":475,"o":4.485,"t":"2026-10-19T19:15:00Z","v":120726,"vw":4.49145},{"c":4.495,"h":4.5,"l":4.47,"n":733,"o":4.495,"t":"2026-10-19T19:20:00Z","v":358096,"vw":4.488547},{"c":4.495,"h":4.5,"l":4.49,"n":460,"o":4.5,"t":"2026-10-19T19:25:00Z","v":99989,"vw":4.497113},{"c":4.505,"h":4.51,"l":4.485,"n":765,"o":4.4901,"t":"2026-10-19T19:30:00Z","v":161702,"vw":4.495316},{"c":4.505,"h":4.52,"l":4.5,"n":654,"o":4.505,"t":"2026-10-19T19:35:00Z","v":121406,"vw":4.509117},{"c":4.475,"h":4.51,"l":4.47,"n":990,"o":4.505,"t":"2026-10-19T19:40:00Z","v":249818,"vw":4.493407},{"c":4.47,"h":4.48,"l":4.46,"n":769,"o":4.47,"t":"2026-10-19T19:45:00Z","v":224301,"vw":4.469621},{"c":4.455,"h":4.47,"l":4.44,"n":1252,"o":4.47,"t":"2026-10-19T19:50:00Z","v":290145,"vw":4.454879},{"c":4.465,"h":4.47,"l":4.4417,"n":3523,"o":4.455,"t":"2026-10-19T19:55:00Z","v":633913,"vw":4.457565},{"c":4.46,"h":4.47,"l":4.46,"n":34,"o":4.46,"t":"2026-10-19T20:00:00Z","v":1282928,"vw":4.460006},{"c":4.48,"h":4.48,"l":4.48,"n":5,"o":4.48,"t":"2026-10-19T20:05:00Z","v":2500,"vw":4.48},{"c":4.4777,"h":4.4777,"l":4.47,"n":2,"o":4.47,"t":"2026-10-19T20:10:00Z","v":2899,"vw":4.475841},{"c":4.5,"h":4.5,"l":4.4424,"n":11,"o":4.47,"t":"2026-10-19T20:40:00Z","v":35171,"vw":4.482818},{"c":4.5,"h":4.5,"l":4.5,"n":7,"o":4.5,"t":"2026-10-19T20:45:00Z","v":10000,"vw":4.5},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-19T21:35:00Z","v":146,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-19T21:45:00Z","v":500,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-19T21:50:00Z","v":425,"vw":4.48},{"c":4.47,"h":4.48,"l":4.47,"n":6,"o":4.48,"t":"2026-10-19T22:05:00Z","v":4161,"vw":4.47241},{"c":4.48,"h":4.5,"l":4.48,"n":2,"o":4.5,"t":"2026-10-19T22:15:00Z","v":200,"vw":4.49},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-19T22:50:00Z","v":250,"vw":4.48},{"c":4.4626,"h":4.4626,"l":4.4626,"n":1,"o":4.4626,"t":"2026-10-19T23:10:00Z","v":1000,"vw":4.4626},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-19T23:20:00Z","v":100,"vw":4.48},{"c":4.4788,"h":4.4788,"l":4.4788,"n":1,"o":4.4788,"t":"2026-10-19T23:50:00Z","v":120,"vw":4.4788},{"c":4.4974,"h":4.4974,"l":4.49,"n":4,"o":4.49,"t":"2026-10-20T08:00:00Z","v":4401,"vw":4.49508},{"c":4.49,"h":4.49,"l":4.49,"n":7,"o":4.49,"t":"2026-10-20T08:45:00Z","v":16190,"vw":4.49},{"c":4.47,"h":4.47,"l":4.47,"n":5,"o":4.47,"t":"2026-10-20T09:50:00Z","v":4921,"vw":4.47},{"c":4.45,"h":4.455,"l":4.45,"n":10,"o":4.455,"t":"2026-10-20T11:00:00Z","v":1307,"vw":4.451154},{"c":4.4485,"h":4.45,"l":4.4485,"n":2,"o":4.45,"t":"2026-10-20T11:15:00Z","v":4000,"vw":4.44925},{"c":4.4201,"h":4.4201,"l":4.4201,"n":1,"o":4.4201,"t":"2026-10-20T11:20:00Z","v":673,"vw":4.4201},{"c":4.423,"h":4.423,"l":4.423,"n":1,"o":4.423,"t":"2026-10-20T11:25:00Z","v":1000,"vw":4.423},{"c":4.4253,"h":4.4253,"l":4.4253,"n":1,"o":4.4253,"t":"2026-10-20T11:30:00Z","v":2000,"vw":4.4253},{"c":4.4242,"h":4.4242,"l":4.4242,"n":4,"o":4.4242,"t":"2026-10-20T11:35:00Z","v":506,"vw":4.4242},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-20T11:40:00Z","v":1000,"vw":4.42},{"c":4.4221,"h":4.4221,"l":4.4221,"n":3,"o":4.4221,"t":"2026-10-20T11:45:00Z","v":996,"vw":4.4221},{"c":4.44,"h":4.44,"l":4.43,"n":3,"o":4.43,"t":"2026-10-20T11:50:00Z","v":500,"vw":4.437984},{"c":4.42,"h":4.42,"l":4.42,"n":7,"o":4.42,"t":"2026-10-20T11:55:00Z","v":1116,"vw":4.42},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-20T12:00:00Z","v":220,"vw":4.45},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-20T12:20:00Z","v":113,"vw":4.43},{"c":4.41,"h":4.43,"l":4.41,"n":8,"o":4.43,"t":"2026-10-20T12:25:00Z","v":3665,"vw":4.41543},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-20T12:35:00Z","v":2000,"vw":4.4},{"c":4.42,"h":4.42,"l":4.4,"n":18,"o":4.41,"t":"2026-10-20T12:40:00Z","v":7700,"vw":4.417321},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-20T12:50:00Z","v":2248,"vw":4.43},{"c":4.44,"h":4.45,"l":4.42,"n":6,"o":4.42,"t":"2026-10-20T12:55:00Z","v":1100,"vw":4.434446},{"c":4.45,"h":4.46,"l":4.44,"n":6,"o":4.44,"t":"2026-10-20T13:00:00Z","v":600,"vw":4.452},{"c":4.46,"h":4.46,"l":4.45,"n":5,"o":4.45,"t":"2026-10-20T13:05:00Z","v":900,"vw":4.456667},{"c":4.46,"h":4.46,"l":4.44,"n":11,"o":4.45,"t":"2026-10-20T13:25:00Z","v":2858,"vw":4.451428},{"c":4.39,"h":4.46,"l":4.3842,"n":589,"o":4.46,"t":"2026-10-20T13:30:00Z","v":380390,"vw":4.413989},{"c":4.415,"h":4.425,"l":4.39,"n":672,"o":4.405,"t":"2026-10-20T13:35:00Z","v":260924,"vw":4.41046},{"c":4.365,"h":4.42,"l":4.36,"n":610,"o":4.4199,"t":"2026-10-20T13:40:00Z","v":193632,"vw":4.377319},{"c":4.3197,"h":4.365,"l":4.31,"n":1136,"o":4.365,"t":"2026-10-20T13:45:00Z","v":402549,"vw":4.333604},{"c":4.355,"h":4.3699,"l":4.31,"n":784,"o":4.315,"t":"2026-10-20T13:50:00Z","v":322807,"vw":4.328183},{"c":4.355,"h":4.36,"l":4.34,"n":450,"o":4.355,"t":"2026-10-20T13:55:00Z","v":124272,"vw":4.350609},{"c":4.38,"h":4.4,"l":4.355,"n":608,"o":4.355,"t":"2026-10-20T14:00:00Z","v":151885,"vw":4.380403},{"c":4.405,"h":4.43,"l":4.38,"n":642,"o":4.385,"t":"2026-10-20T14:05:00Z","v":148977,"vw":4.408444},{"c":4.4,"h":4.41,"l":4.39,"n":567,"o":4.405,"t":"2026-10-20T14:10:00Z","v":114430,"vw":4.397789},{"c":4.455,"h":4.479,"l":4.4,"n":789,"o":4.4,"t":"2026-10-20T14:15:00Z","v":252671,"vw":4.454538},{"c":4.47,"h":4.47,"l":4.43,"n":421,"o":4.455,"t":"2026-10-20T14:20:00Z","v":145325,"vw":4.442752},{"c":4.47,"h":4.49,"l":4.455,"n":585,"o":4.465,"t":"2026-10-20T14:25:00Z","v":116927,"vw":4.472702},{"c":4.445,"h":4.4899,"l":4.44,"n":661,"o":4.4675,"t":"2026-10-20T14:30:00Z","v":147769,"vw":4.467249},{"c":4.455,"h":4.46,"l":4.44,"n":344,"o":4.445,"t":"2026-10-20T14:35:00Z","v":67180,"vw":4.448991},{"c":4.465,"h":4.47,"l":4.45,"n":472,"o":4.46,"t":"2026-10-20T14:40:00Z","v":86529,"vw":4.458723},{"c":4.46,"h":4.4799,"l":4.45,"n":492,"o":4.465,"t":"2026-10-20T14:45:00Z","v":159977,"vw":4.465392},{"c":4.495,"h":4.505,"l":4.46,"n":968,"o":4.47,"t":"2026-10-20T14:50:00Z","v":357199,"vw":4.487219},{"c":4.505,"h":4.525,"l":4.49,"n":372,"o":4.495,"t":"2026-10-20T14:55:00Z","v":138778,"vw":4.510648},{"c":4.4923,"h":4.52,"l":4.49,"n":592,"o":4.505,"t":"2026-10-20T15:00:00Z","v":114362,"vw":4.505909},{"c":4.485,"h":4.5,"l":4.48,"n":416,"o":4.491,"t":"2026-10-20T15:05:00Z","v":79792,"vw":4.487488},{"c":4.46,"h":4.485,"l":4.45,"n":455,"o":4.48,"t":"2026-10-20T15:10:00Z","v":97747,"vw":4.467152},{"c":4.475,"h":4.5,"l":4.46,"n":518,"o":4.465,"t":"2026-10-20T15:15:00Z","v":257909,"vw":4.48066},{"c":4.49,"h":4.49,"l":4.465,"n":461,"o":4.475,"t":"2026-10-20T15:20:00Z","v":148655,"vw":4.476835},{"c":4.485,"h":4.5,"l":4.48,"n":372,"o":4.4901,"t":"2026-10-20T15:25:00Z","v":110074,"vw":4.490015},{"c":4.445,"h":4.485,"l":4.4416,"n":577,"o":4.485,"t":"2026-10-20T15:30:00Z","v":208008,"vw":4.463655},{"c":4.455,"h":4.46,"l":4.445,"n":353,"o":4.4499,"t":"2026-10-20T15:35:00Z","v":109284,"vw":4.45162},{"c":4.455,"h":4.47,"l":4.455,"n":264,"o":4.455,"t":"2026-10-20T15:40:00Z","v":39172,"vw":4.461994},{"c":4.455,"h":4.455,"l":4.45,"n":219,"o":4.455,"t":"2026-10-20T15:45:00Z","v":41064,"vw":4.451704},{"c":4.465,"h":4.465,"l":4.45,"n":252,"o":4.455,"t":"2026-10-20T15:50:00Z","v":31125,"vw":4.45632},{"c":4.47,"h":4.49,"l":4.4601,"n":479,"o":4.465,"t":"2026-10-20T15:55:00Z","v":243892,"vw":4.473009},{"c":4.47,"h":4.4799,"l":4.47,"n":257,"o":4.475,"t":"2026-10-20T16:00:00Z","v":53411,"vw":4.471635},{"c":4.485,"h":4.49,"l":4.47,"n":302,"o":4.475,"t":"2026-10-20T16:05:00Z","v":35184,"vw":4.479973},{"c":4.475,"h":4.4886,"l":4.475,"n":239,"o":4.485,"t":"2026-10-20T16:10:00Z","v":44740,"vw":4.48104},{"c":4.4599,"h":4.485,"l":4.45,"n":374,"o":4.48,"t":"2026-10-20T16:15:00Z","v":93276,"vw":4.467022},{"c":4.465,"h":4.47,"l":4.455,"n":194,"o":4.455,"t":"2026-10-20T16:20:00Z","v":41878,"vw":4.461823},{"c":4.475,"h":4.4798,"l":4.4642,"n":221,"o":4.465,"t":"2026-10-20T16:25:00Z","v":42086,"vw":4.471592},{"c":4.475,"h":4.49,"l":4.47,"n":295,"o":4.475,"t":"2026-10-20T16:30:00Z","v":47452,"vw":4.48077},{"c":4.48,"h":4.485,"l":4.475,"n":241,"o":4.475,"t":"2026-10-20T16:35:00Z","v":33548,"vw":4.481719},{"c":4.48,"h":4.49,"l":4.48,"n":552,"o":4.48,"t":"2026-10-20T16:40:00Z","v":90724,"vw":4.482017},{"c":4.485,"h":4.49,"l":4.48,"n":305,"o":4.485,"t":"2026-10-20T16:45:00Z","v":34846,"vw":4.483362},{"c":4.475,"h":4.49,"l":4.47,"n":494,"o":4.485,"t":"2026-10-20T16:50:00Z","v":97699,"vw":4.479421},{"c":4.46,"h":4.48,"l":4.46,"n":352,"o":4.4701,"t":"2026-10-20T16:55:00Z","v":77004,"vw":4.46759},{"c":4.465,"h":4.475,"l":4.46,"n":437,"o":4.465,"t":"2026-10-20T17:00:00Z","v":82006,"vw":4.466863},{"c":4.47,"h":4.48,"l":4.46,"n":348,"o":4.465,"t":"2026-10-20T17:05:00Z","v":64712,"vw":4.469575},{"c":4.485,"h":4.5,"l":4.47,"n":493,"o":4.48,"t":"2026-10-20T17:10:00Z","v":230629,"vw":4.487508},{"c":4.485,"h":4.49,"l":4.48,"n":323,"o":4.485,"t":"2026-10-20T17:15:00Z","v":116827,"vw":4.483084},{"c":4.48,"h":4.49,"l":4.48,"n":277,"o":4.485,"t":"2026-10-20T17:20:00Z","v":39307,"vw":4.484819},{"c":4.48,"h":4.49,"l":4.48,"n":408,"o":4.485,"t":"2026-10-20T17:25:00Z","v":110173,"vw":4.482848},{"c":4.485,"h":4.49,"l":4.48,"n":375,"o":4.485,"t":"2026-10-20T17:30:00Z","v":75264,"vw":4.483116},{"c":4.475,"h":4.49,"l":4.47,"n":562,"o":4.4809,"t":"2026-10-20T17:35:00Z","v":132086,"vw":4.477672},{"c":4.485,"h":4.485,"l":4.47,"n":275,"o":4.4701,"t":"2026-10-20T17:40:00Z","v":47850,"vw":4.480033},{"c":4.475,"h":4.49,"l":4.47,"n":584,"o":4.4804,"t":"2026-10-20T17:45:00Z","v":118881,"vw":4.47866},{"c":4.47,"h":4.4799,"l":4.47,"n":255,"o":4.475,"t":"2026-10-20T17:50:00Z","v":91413,"vw":4.475361},{"c":4.47,"h":4.48,"l":4.47,"n":409,"o":4.475,"t":"2026-10-20T17:55:00Z","v":136439,"vw":4.472343},{"c":4.461,"h":4.48,"l":4.46,"n":406,"o":4.475,"t":"2026-10-20T18:00:00Z","v":103082,"vw":4.468151},{"c":4.465,"h":4.47,"l":4.46,"n":334,"o":4.4641,"t":"2026-10-20T18:05:00Z","v":55258,"vw":4.46219},{"c":4.4501,"h":4.465,"l":4.45,"n":387,"o":4.46,"t":"2026-10-20T18:10:00Z","v":83865,"vw":4.458797},{"c":4.45,"h":4.46,"l":4.45,"n":386,"o":4.4511,"t":"2026-10-20T18:15:00Z","v":58291,"vw":4.453842},{"c":4.455,"h":4.46,"l":4.445,"n":729,"o":4.45,"t":"2026-10-20T18:20:00Z","v":185194,"vw":4.450815},{"c":4.46,"h":4.465,"l":4.45,"n":366,"o":4.45,"t":"2026-10-20T18:25:00Z","v":123448,"vw":4.456548},{"c":4.44,"h":4.455,"l":4.44,"n":513,"o":4.455,"t":"2026-10-20T18:30:00Z","v":122988,"vw":4.448402},{"c":4.445,"h":4.4499,"l":4.44,"n":702,"o":4.44,"t":"2026-10-20T18:35:00Z","v":200445,"vw":4.442765},{"c":4.445,"h":4.46,"l":4.44,"n":429,"o":4.45,"t":"2026-10-20T18:40:00Z","v":100405,"vw":4.452949},{"c":4.465,"h":4.465,"l":4.445,"n":276,"o":4.445,"t":"2026-10-20T18:45:00Z","v":57417,"vw":4.457541},{"c":4.465,"h":4.47,"l":4.46,"n":228,"o":4.4615,"t":"2026-10-20T18:50:00Z","v":43151,"vw":4.464131},{"c":4.4601,"h":4.47,"l":4.46,"n":253,"o":4.465,"t":"2026-10-20T18:55:00Z","v":33642,"vw":4.46512},{"c":4.475,"h":4.475,"l":4.465,"n":402,"o":4.465,"t":"2026-10-20T19:00:00Z","v":87801,"vw":4.47247},{"c":4.4699,"h":4.475,"l":4.46,"n":460,"o":4.475,"t":"2026-10-20T19:05:00Z","v":119772,"vw":4.468334},{"c":4.465,"h":4.4799,"l":4.46,"n":384,"o":4.465,"t":"2026-10-20T19:10:00Z","v":95943,"vw":4.470162},{"c":4.485,"h":4.49,"l":4.46,"n":715,"o":4.465,"t":"2026-10-20T19:15:00Z","v":244120,"vw":4.477182},{"c":4.475,"h":4.485,"l":4.47,"n":364,"o":4.485,"t":"2026-10-20T19:20:00Z","v":76417,"vw":4.479121},{"c":4.475,"h":4.48,"l":4.47,"n":432,"o":4.475,"t":"2026-10-20T19:25:00Z","v":54232,"vw":4.476067},{"c":4.47,"h":4.48,"l":4.47,"n":411,"o":4.475,"t":"2026-10-20T19:30:00Z","v":69321,"vw":4.475211},{"c":4.445,"h":4.48,"l":4.44,"n":726,"o":4.475,"t":"2026-10-20T19:35:00Z","v":159672,"vw":4.457597},{"c":4.465,"h":4.4699,"l":4.445,"n":578,"o":4.45,"t":"2026-10-20T19:40:00Z","v":103997,"vw":4.458331},{"c":4.475,"h":4.475,"l":4.455,"n":797,"o":4.465,"t":"2026-10-20T19:45:00Z","v":220383,"vw":4.466064},{"c":4.4699,"h":4.4797,"l":4.46,"n":987,"o":4.47,"t":"2026-10-20T19:50:00Z","v":174756,"vw":4.471947},{"c":4.47,"h":4.489,"l":4.455,"n":2885,"o":4.47,"t":"2026-10-20T19:55:00Z","v":627637,"vw":4.472656},{"c":4.49,"h":4.49,"l":4.48,"n":33,"o":4.48,"t":"2026-10-20T20:00:00Z","v":1959752,"vw":4.480001},{"c":4.43,"h":4.4967,"l":4.43,"n":2,"o":4.4967,"t":"2026-10-20T20:10:00Z","v":3000,"vw":4.452233},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-20T20:20:00Z","v":2784,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-10-20T20:25:00Z","v":781863,"vw":4.48},{"c":4.4861,"h":4.4861,"l":4.4861,"n":1,"o":4.4861,"t":"2026-10-20T20:40:00Z","v":1500,"vw":4.4861},{"c":4.4988,"h":4.4988,"l":4.4988,"n":1,"o":4.4988,"t":"2026-10-20T20:45:00Z","v":2800,"vw":4.4988},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-20T20:55:00Z","v":100,"vw":4.49},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-20T21:10:00Z","v":195,"vw":4.47},{"c":4.4999,"h":4.5,"l":4.4999,"n":2,"o":4.5,"t":"2026-10-20T21:15:00Z","v":300,"vw":4.499967},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-20T21:20:00Z","v":2001,"vw":4.49},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-20T21:25:00Z","v":220,"vw":4.49},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-20T21:30:00Z","v":250,"vw":4.49},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-20T21:45:00Z","v":100,"vw":4.45},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-20T21:50:00Z","v":1000,"vw":4.48},{"c":4.4923,"h":4.4923,"l":4.4923,"n":1,"o":4.4923,"t":"2026-10-20T21:55:00Z","v":500,"vw":4.4923},{"c":4.4991,"h":4.4991,"l":4.4985,"n":2,"o":4.4985,"t":"2026-10-20T22:05:00Z","v":2000,"vw":4.4988},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-20T22:10:00Z","v":101,"vw":4.5},{"c":4.4901,"h":4.4901,"l":4.4901,"n":1,"o":4.4901,"t":"2026-10-20T22:15:00Z","v":2011,"vw":4.4901},{"c":4.5,"h":4.5,"l":4.5,"n":13,"o":4.5,"t":"2026-10-20T22:20:00Z","v":15592,"vw":4.5},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-20T22:55:00Z","v":100,"vw":4.53},{"c":4.548,"h":4.548,"l":4.548,"n":1,"o":4.548,"t":"2026-10-20T23:00:00Z","v":1100,"vw":4.548},{"c":4.53,"h":4.53,"l":4.52,"n":3,"o":4.52,"t":"2026-10-20T23:10:00Z","v":2000,"vw":4.529499},{"c":4.51,"h":4.53,"l":4.51,"n":8,"o":4.53,"t":"2026-10-21T08:00:00Z","v":5725,"vw":4.529541},{"c":4.53,"h":4.53,"l":4.53,"n":2,"o":4.53,"t":"2026-10-21T08:15:00Z","v":110,"vw":4.53},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-21T08:35:00Z","v":150,"vw":4.51},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-21T09:35:00Z","v":1000,"vw":4.53},{"c":4.4214,"h":4.4214,"l":4.4214,"n":1,"o":4.4214,"t":"2026-10-21T10:00:00Z","v":150,"vw":4.4214},{"c":4.53,"h":4.53,"l":4.53,"n":41,"o":4.53,"t":"2026-10-21T10:05:00Z","v":18300,"vw":4.53},{"c":4.53,"h":4.53,"l":4.51,"n":5,"o":4.51,"t":"2026-10-21T10:30:00Z","v":5075,"vw":4.519058},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-21T10:55:00Z","v":699,"vw":4.53},{"c":4.471,"h":4.55,"l":4.471,"n":3,"o":4.55,"t":"2026-10-21T11:00:00Z","v":2206,"vw":4.477689},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-10-21T11:20:00Z","v":2005,"vw":4.55},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-21T11:30:00Z","v":100,"vw":4.54},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-21T11:35:00Z","v":500,"vw":4.55},{"c":4.5457,"h":4.5457,"l":4.5457,"n":1,"o":4.5457,"t":"2026-10-21T11:40:00Z","v":1000,"vw":4.5457},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-10-21T11:50:00Z","v":936,"vw":4.55},{"c":4.5595,"h":4.56,"l":4.555,"n":5,"o":4.56,"t":"2026-10-21T11:55:00Z","v":563,"vw":4.558877},{"c":4.545,"h":4.55,"l":4.545,"n":6,"o":4.55,"t":"2026-10-21T12:20:00Z","v":708,"vw":4.549167},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-10-21T12:35:00Z","v":200,"vw":4.55},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-21T12:40:00Z","v":500,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-21T12:45:00Z","v":500,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-10-21T12:50:00Z","v":350,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":5,"o":4.56,"t":"2026-10-21T13:00:00Z","v":2080,"vw":4.56},{"c":4.57,"h":4.57,"l":4.57,"n":4,"o":4.57,"t":"2026-10-21T13:05:00Z","v":1010,"vw":4.57},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-21T13:15:00Z","v":200,"vw":4.55},{"c":4.59,"h":4.59,"l":4.57,"n":25,"o":4.57,"t":"2026-10-21T13:25:00Z","v":8453,"vw":4.581031},{"c":4.505,"h":4.61,"l":4.48,"n":885,"o":4.57,"t":"2026-10-21T13:30:00Z","v":448766,"vw":4.575106},{"c":4.5,"h":4.52,"l":4.5,"n":197,"o":4.505,"t":"2026-10-21T13:35:00Z","v":39580,"vw":4.50589},{"c":4.4601,"h":4.51,"l":4.46,"n":603,"o":4.509,"t":"2026-10-21T13:40:00Z","v":210010,"vw":4.478849},{"c":4.465,"h":4.485,"l":4.44,"n":439,"o":4.46,"t":"2026-10-21T13:45:00Z","v":97366,"vw":4.460642},{"c":4.445,"h":4.47,"l":4.44,"n":285,"o":4.465,"t":"2026-10-21T13:50:00Z","v":70468,"vw":4.449202},{"c":4.4501,"h":4.455,"l":4.445,"n":223,"o":4.445,"t":"2026-10-21T13:55:00Z","v":21396,"vw":4.452391},{"c":4.415,"h":4.455,"l":4.41,"n":523,"o":4.45,"t":"2026-10-21T14:00:00Z","v":131013,"vw":4.43309},{"c":4.405,"h":4.42,"l":4.385,"n":590,"o":4.42,"t":"2026-10-21T14:05:00Z","v":190753,"vw":4.404453},{"c":4.3799,"h":4.42,"l":4.37,"n":634,"o":4.405,"t":"2026-10-21T14:10:00Z","v":165041,"vw":4.400078},{"c":4.395,"h":4.41,"l":4.375,"n":678,"o":4.38,"t":"2026-10-21T14:15:00Z","v":248930,"vw":4.39385},{"c":4.405,"h":4.415,"l":4.385,"n":377,"o":4.395,"t":"2026-10-21T14:20:00Z","v":44080,"vw":4.396722},{"c":4.405,"h":4.41,"l":4.3903,"n":303,"o":4.405,"t":"2026-10-21T14:25:00Z","v":59795,"vw":4.401315},{"c":4.425,"h":4.425,"l":4.4,"n":356,"o":4.405,"t":"2026-10-21T14:30:00Z","v":35010,"vw":4.409931},{"c":4.425,"h":4.44,"l":4.41,"n":358,"o":4.425,"t":"2026-10-21T14:35:00Z","v":87191,"vw":4.426375},{"c":4.425,"h":4.425,"l":4.41,"n":262,"o":4.425,"t":"2026-10-21T14:40:00Z","v":34647,"vw":4.416355},{"c":4.455,"h":4.455,"l":4.4204,"n":348,"o":4.425,"t":"2026-10-21T14:45:00Z","v":76809,"vw":4.440632},{"c":4.445,"h":4.47,"l":4.4402,"n":402,"o":4.455,"t":"2026-10-21T14:50:00Z","v":78229,"vw":4.454015},{"c":4.4399,"h":4.45,"l":4.43,"n":619,"o":4.44,"t":"2026-10-21T14:55:00Z","v":208541,"vw":4.441254},{"c":4.435,"h":4.44,"l":4.425,"n":396,"o":4.435,"t":"2026-10-21T15:00:00Z","v":52449,"vw":4.430945},{"c":4.435,"h":4.44,"l":4.43,"n":377,"o":4.43,"t":"2026-10-21T15:05:00Z","v":57718,"vw":4.433366},{"c":4.445,"h":4.45,"l":4.43,"n":544,"o":4.435,"t":"2026-10-21T15:10:00Z","v":129480,"vw":4.439421},{"c":4.445,"h":4.4599,"l":4.44,"n":397,"o":4.45,"t":"2026-10-21T15:15:00Z","v":62551,"vw":4.447916},{"c":4.44,"h":4.4499,"l":4.43,"n":297,"o":4.4424,"t":"2026-10-21T15:20:00Z","v":53134,"vw":4.440206},{"c":4.445,"h":4.4499,"l":4.435,"n":310,"o":4.435,"t":"2026-10-21T15:25:00Z","v":42475,"vw":4.441081},{"c":4.445,"h":4.45,"l":4.44,"n":226,"o":4.445,"t":"2026-10-21T15:30:00Z","v":19239,"vw":4.442689},{"c":4.45,"h":4.45,"l":4.4301,"n":428,"o":4.4401,"t":"2026-10-21T15:35:00Z","v":72553,"vw":4.438491},{"c":4.44,"h":4.45,"l":4.435,"n":316,"o":4.4401,"t":"2026-10-21T15:40:00Z","v":32243,"vw":4.441492},{"c":4.455,"h":4.46,"l":4.44,"n":364,"o":4.44,"t":"2026-10-21T15:45:00Z","v":118591,"vw":4.451835},{"c":4.455,"h":4.46,"l":4.445,"n":345,"o":4.46,"t":"2026-10-21T15:50:00Z","v":60380,"vw":4.450665},{"c":4.455,"h":4.46,"l":4.45,"n":189,"o":4.455,"t":"2026-10-21T15:55:00Z","v":8510,"vw":4.45423},{"c":4.4501,"h":4.46,"l":4.44,"n":437,"o":4.45,"t":"2026-10-21T16:00:00Z","v":110580,"vw":4.449614},{"c":4.445,"h":4.455,"l":4.44,"n":278,"o":4.45,"t":"2026-10-21T16:05:00Z","v":65680,"vw":4.449269},{"c":4.45,"h":4.45,"l":4.44,"n":417,"o":4.45,"t":"2026-10-21T16:10:00Z","v":144935,"vw":4.447583},{"c":4.45,"h":4.46,"l":4.445,"n":297,"o":4.445,"t":"2026-10-21T16:15:00Z","v":52957,"vw":4.450987},{"c":4.455,"h":4.46,"l":4.45,"n":219,"o":4.455,"t":"2026-10-21T16:20:00Z","v":20351,"vw":4.45104},{"c":4.44,"h":4.455,"l":4.43,"n":385,"o":4.45,"t":"2026-10-21T16:25:00Z","v":49461,"vw":4.44381},{"c":4.435,"h":4.4499,"l":4.4309,"n":329,"o":4.44,"t":"2026-10-21T16:30:00Z","v":48870,"vw":4.440225},{"c":4.475,"h":4.475,"l":4.4301,"n":441,"o":4.435,"t":"2026-10-21T16:35:00Z","v":82009,"vw":4.456507},{"c":4.465,"h":4.485,"l":4.45,"n":636,"o":4.475,"t":"2026-10-21T16:40:00Z","v":128394,"vw":4.469636},{"c":4.455,"h":4.46,"l":4.45,"n":365,"o":4.46,"t":"2026-10-21T16:45:00Z","v":27948,"vw":4.453496},{"c":4.455,"h":4.46,"l":4.45,"n":397,"o":4.455,"t":"2026-10-21T16:50:00Z","v":31689,"vw":4.456286},{"c":4.455,"h":4.46,"l":4.45,"n":283,"o":4.455,"t":"2026-10-21T16:55:00Z","v":24314,"vw":4.454464},{"c":4.46,"h":4.46,"l":4.45,"n":306,"o":4.455,"t":"2026-10-21T17:00:00Z","v":41448,"vw":4.454327},{"c":4.455,"h":4.46,"l":4.45,"n":240,"o":4.455,"t":"2026-10-21T17:05:00Z","v":16620,"vw":4.456702},{"c":4.45,"h":4.4577,"l":4.44,"n":351,"o":4.455,"t":"2026-10-21T17:10:00Z","v":41680,"vw":4.448267},{"c":4.445,"h":4.455,"l":4.44,"n":346,"o":4.4499,"t":"2026-10-21T17:15:00Z","v":47512,"vw":4.449348},{"c":4.455,"h":4.46,"l":4.445,"n":331,"o":4.445,"t":"2026-10-21T17:20:00Z","v":95448,"vw":4.451304},{"c":4.455,"h":4.46,"l":4.45,"n":238,"o":4.455,"t":"2026-10-21T17:25:00Z","v":12403,"vw":4.45535},{"c":4.455,"h":4.46,"l":4.445,"n":441,"o":4.455,"t":"2026-10-21T17:30:00Z","v":66331,"vw":4.451794},{"c":4.455,"h":4.46,"l":4.4501,"n":254,"o":4.455,"t":"2026-10-21T17:35:00Z","v":26816,"vw":4.455235},{"c":4.455,"h":4.47,"l":4.4519,"n":293,"o":4.46,"t":"2026-10-21T17:40:00Z","v":45968,"vw":4.45995},{"c":4.455,"h":4.46,"l":4.45,"n":193,"o":4.455,"t":"2026-10-21T17:45:00Z","v":48651,"vw":4.453755}],"history":[{"c":6.57,"h":7.78,"l":6.21,"n":200378,"o":7.51,"t":"2024-10-21T04:00:00Z","v":57089915,"vw":6.86332},{"c":6.13,"h":6.63,"l":6.1,"n":55823,"o":6.51,"t":"2024-10-22T04:00:00Z","v":16764905,"vw":6.28225},{"c":6.13,"h":6.36,"l":6.05,"n":39883,"o":6.14,"t":"2024-10-23T04:00:00Z","v":12290685,"vw":6.176827},{"c":6.28,"h":6.4399,"l":6.14,"n":39300,"o":6.2,"t":"2024-10-24T04:00:00Z","v":11213401,"vw":6.278027},{"c":6.44,"h":6.55,"l":6.25,"n":37396,"o":6.32,"t":"2024-10-25T04:00:00Z","v":11603811,"vw":6.420476},{"c":6.41,"h":6.58,"l":6.34,"n":35163,"o":6.52,"t":"2024-10-28T04:00:00Z","v":12628996,"vw":6.431064},{"c":6.6,"h":6.62,"l":6.23,"n":34153,"o":6.315,"t":"2024-10-29T04:00:00Z","v":9076238,"vw":6.477318},{"c":6.69,"h":6.83,"l":6.5,"n":51571,"o":6.71,"t":"2024-10-30T04:00:00Z","v":16285192,"vw":6.701241},{"c":6.39,"h":6.735,"l":6.25,"n":46932,"o":6.69,"t":"2024-10-31T04:00:00Z","v":12172152,"vw":6.409201},{"c":7,"h":7.06,"l":6.48,"n":61120,"o":6.5,"t":"2024-11-01T04:00:00Z","v":20335722,"vw":6.89248},{"c":7.48,"h":7.6356,"l":6.881,"n":80938,"o":6.96,"t":"2024-11-04T05:00:00Z","v":22524379,"vw":7.420395},{"c":7.61,"h":7.79,"l":7.255,"n":103011,"o":7.49,"t":"2024-11-05T05:00:00Z","v":32506985,"vw":7.52497},{"c":9.02,"h":9.2,"l":6.98,"n":175078,"o":7.39,"t":"2024-11-06T05:00:00Z","v":51952475,"vw":8.544208},{"c":9.19,"h":9.37,"l":8.67,"n":99455,"o":8.8,"t":"2024-11-07T05:00:00Z","v":25441512,"vw":9.070754},{"c":9.59,"h":9.84,"l":9.15,"n":82441,"o":9.23,"t":"2024-11-08T05:00:00Z","v":23698958,"vw":9.547063},{"c":10.12,"h":10.33,"l":9.6,"n":89227,"o":9.85,"t":"2024-11-11T05:00:00Z","v":25890895,"vw":10.029435},{"c":9.23,"h":10.03,"l":8.94,"n":81602,"o":9.84,"t":"2024-11-12T05:00:00Z","v":18709064,"vw":9.360055},{"c":8.89,"h":9.43,"l":8.78,"n":55100,"o":9.43,"t":"2024-11-13T05:00:00Z","v":11978353,"vw":9.040891},{"c":8.63,"h":9.04,"l":8.51,"n":55026,"o":8.98,"t":"2024-11-14T05:00:00Z","v":14404076,"vw":8.692307},{"c":8.54,"h":8.75,"l":8.39,"n":47738,"o":8.67,"t":"2024-11-15T05:00:00Z","v":12081278,"vw":8.523751},{"c":8.13,"h":8.61,"l":8.105,"n":53331,"o":8.5,"t":"2024-11-18T05:00:00Z","v":12942589,"vw":8.262993},{"c":7.74,"h":7.97,"l":7.345,"n":75271,"o":7.9,"t":"2024-11-19T05:00:00Z","v":17431170,"vw":7.640801},{"c":7.55,"h":7.785,"l":7.39,"n":39389,"o":7.75,"t":"2024-11-20T05:00:00Z","v":9881850,"vw":7.537386},{"c":7.85,"h":8.145,"l":7.52,"n":52645,"o":7.6,"t":"2024-11-21T05:00:00Z","v":12711766,"vw":7.890282},{"c":7.88,"h":8.285,"l":7.8,"n":46505,"o":7.86,"t":"2024-11-22T05:00:00Z","v":13741348,"vw":8.063588},{"c":7.78,"h":8.0968,"l":7.705,"n":55326,"o":7.96,"t":"2024-11-25T05:00:00Z","v":18036082,"vw":7.853067},{"c":7.65,"h":7.89,"l":7.52,"n":42053,"o":7.65,"t":"2024-11-26T05:00:00Z","v":10804128,"vw":7.698394},{"c":7.37,"h":7.73,"l":7.28,"n":39079,"o":7.7,"t":"2024-11-27T05:00:00Z","v":10030123,"vw":7.415115},{"c":7.34,"h":7.53,"l":7.29,"n":19311,"o":7.39,"t":"2024-11-29T05:00:00Z","v":5281455,"vw":7.357333},{"c":6.99,"h":7.335,"l":6.98,"n":54407,"o":7.3,"t":"2024-12-02T05:00:00Z","v":15166797,"vw":7.115126},{"c":6.74,"h":7.06,"l":6.72,"n":47359,"o":6.95,"t":"2024-12-03T05:00:00Z","v":11088457,"vw":6.846355},{"c":6.58,"h":6.89,"l":6.57,"n":55197,"o":6.75,"t":"2024-12-04T05:00:00Z","v":15554802,"vw":6.665757},{"c":6.47,"h":6.67,"l":6.29,"n":61107,"o":6.55,"t":"2024-12-05T05:00:00Z","v":16948590,"vw":6.456073},{"c":7,"h":7.01,"l":6.51,"n":52801,"o":6.58,"t":"2024-12-06T05:00:00Z","v":12324913,"vw":6.835432},{"c":6.5,"h":7.12,"l":6.445,"n":46801,"o":7,"t":"2024-12-09T05:00:00Z","v":12293678,"vw":6.646022},{"c":6.23,"h":6.505,"l":6.23,"n":40560,"o":6.49,"t":"2024-12-10T05:00:00Z","v":10106854,"vw":6.345827},{"c":6.49,"h":6.575,"l":6.27,"n":39876,"o":6.34,"t":"2024-12-11T05:00:00Z","v":12886295,"vw":6.462849},{"c":6.4,"h":6.67,"l":6.38,"n":35603,"o":6.5,"t":"2024-12-12T05:00:00Z","v":8790580,"vw":6.454021},{"c":6.51,"h":6.55,"l":6.325,"n":32679,"o":6.38,"t":"2024-12-13T05:00:00Z","v":7528822,"vw":6.472022},{"c":6.21,"h":6.56,"l":6.15,"n":40555,"o":6.54,"t":"2024-12-16T05:00:00Z","v":12660524,"vw":6.286674},{"c":5.99,"h":6.185,"l":5.96,"n":37013,"o":6.14,"t":"2024-12-17T05:00:00Z","v":12113443,"vw":6.022386},{"c":5.79,"h":6.27,"l":5.67,"n":44224,"o":6,"t":"2024-12-18T05:00:00Z","v":13311597,"vw":5.958362},{"c":6.06,"h":6.26,"l":5.745,"n":63013,"o":5.88,"t":"2024-12-19T05:00:00Z","v":23082807,"vw":5.992309},{"c":5.92,"h":6.46,"l":5.85,"n":55257,"o":5.9,"t":"2024-12-20T05:00:00Z","v":43535060,"vw":5.992759},{"c":5.84,"h":5.97,"l":5.69,"n":35410,"o":5.84,"t":"2024-12-23T05:00:00Z","v":10852291,"vw":5.83773},{"c":5.82,"h":5.89,"l":5.69,"n":16315,"o":5.86,"t":"2024-12-24T05:00:00Z","v":4495492,"vw":5.797508},{"c":5.67,"h":5.83,"l":5.63,"n":26300,"o":5.73,"t":"2024-12-26T05:00:00Z","v":7670893,"vw":5.720784},{"c":5.49,"h":5.73,"l":5.435,"n":33233,"o":5.63,"t":"2024-12-27T05:00:00Z","v":9107795,"vw":5.508873},{"c":5.4,"h":5.5,"l":5.215,"n":35256,"o":5.38,"t":"2024-12-30T05:00:00Z","v":11303403,"vw":5.38492},{"c":5.31,"h":5.5,"l":5.3,"n":27833,"o":5.39,"t":"2024-12-31T05:00:00Z","v":8397006,"vw":5.344141},{"c":5.61,"h":5.67,"l":5.36,"n":40921,"o":5.41,"t":"2025-01-02T05:00:00Z","v":10250828,"vw":5.580342},{"c":5.66,"h":5.78,"l":5.64,"n":30019,"o":5.67,"t":"2025-01-03T05:00:00Z","v":6768454,"vw":5.701375},{"c":5.82,"h":5.89,"l":5.62,"n":33471,"o":5.69,"t":"2025-01-06T05:00:00Z","v":9176128,"vw":5.796877},{"c":5.55,"h":5.83,"l":5.5,"n":38809,"o":5.83,"t":"2025-01-07T05:00:00Z","v":10827544,"vw":5.593557},{"c":5.52,"h":5.57,"l":5.365,"n":26043,"o":5.53,"t":"2025-01-08T05:00:00Z","v":6558986,"vw":5.487252},{"c":5.4,"h":5.47,"l":5.29,"n":29536,"o":5.4,"t":"2025-01-10T05:00:00Z","v":7569806,"vw":5.38101},{"c":5.36,"h":5.42,"l":5.14,"n":33431,"o":5.27,"t":"2025-01-13T05:00:00Z","v":8503115,"vw":5.31611},{"c":5.31,"h":5.49,"l":5.19,"n":29996,"o":5.37,"t":"2025-01-14T05:00:00Z","v":7086592,"vw":5.323819},{"c":5.55,"h":5.89,"l":5.515,"n":37768,"o":5.6,"t":"2025-01-15T05:00:00Z","v":9241749,"vw":5.644103},{"c":5.53,"h":5.69,"l":5.49,"n":26354,"o":5.55,"t":"2025-01-16T05:00:00Z","v":5622220,"vw":5.558195},{"c":5.66,"h":5.73,"l":5.53,"n":29557,"o":5.66,"t":"2025-01-17T05:00:00Z","v":7138429,"vw":5.620639},{"c":5.48,"h":5.97,"l":5.47,"n":34961,"o":5.78,"t":"2025-01-21T05:00:00Z","v":10021630,"vw":5.678208},{"c":5.75,"h":6.12,"l":5.38,"n":53988,"o":5.52,"t":"2025-01-22T05:00:00Z","v":12955840,"vw":5.794073},{"c":5.77,"h":5.86,"l":5.61,"n":34736,"o":5.76,"t":"2025-01-23T05:00:00Z","v":7050419,"vw":5.766194},{"c":5.92,"h":6.1,"l":5.8,"n":42627,"o":5.82,"t":"2025-01-24T05:00:00Z","v":12363392,"vw":5.946102},{"c":4.97,"h":5.55,"l":4.9,"n":62464,"o":5.5,"t":"2025-01-27T05:00:00Z","v":19199138,"vw":5.101882},{"c":5.08,"h":5.215,"l":4.755,"n":54338,"o":5.04,"t":"2025-01-28T05:00:00Z","v":15412797,"vw":4.973952},{"c":5.01,"h":5.22,"l":4.925,"n":38402,"o":5.08,"t":"2025-01-29T05:00:00Z","v":23908104,"vw":5.048775},{"c":5,"h":5.1,"l":4.89,"n":31024,"o":5.08,"t":"2025-01-30T05:00:00Z","v":19397658,"vw":4.973966},{"c":4.94,"h":5.11,"l":4.83,"n":35073,"o":5.06,"t":"2025-01-31T05:00:00Z","v":12755673,"vw":4.989125},{"c":4.87,"h":4.95,"l":4.57,"n":43518,"o":4.73,"t":"2025-02-03T05:00:00Z","v":15244566,"vw":4.833459},{"c":5.04,"h":5.045,"l":4.82,"n":55705,"o":4.88,"t":"2025-02-04T05:00:00Z","v":20680411,"vw":4.971706},{"c":4.97,"h":5.51,"l":4.75,"n":92860,"o":5.485,"t":"2025-02-05T05:00:00Z","v":35244563,"vw":4.932428},{"c":5.01,"h":5.16,"l":4.85,"n":45048,"o":4.97,"t":"2025-02-06T05:00:00Z","v":15275495,"vw":4.993746},{"c":4.99,"h":5.14,"l":4.925,"n":34634,"o":5.02,"t":"2025-02-07T05:00:00Z","v":9370892,"vw":5.007165},{"c":4.98,"h":5.06,"l":4.85,"n":29219,"o":4.96,"t":"2025-02-10T05:00:00Z","v":9145913,"vw":4.974976},{"c":4.83,"h":4.935,"l":4.755,"n":36774,"o":4.92,"t":"2025-02-11T05:00:00Z","v":10763320,"vw":4.837041},{"c":4.66,"h":4.75,"l":4.6,"n":32246,"o":4.69,"t":"2025-02-12T05:00:00Z","v":10440763,"vw":4.670351},{"c":4.71,"h":4.845,"l":4.67,"n":29085,"o":4.7,"t":"2025-02-13T05:00:00Z","v":7997142,"vw":4.741465},{"c":4.6,"h":4.7102,"l":4.53,"n":27311,"o":4.67,"t":"2025-02-14T05:00:00Z","v":9201162,"vw":4.600311},{"c":4.93,"h":5,"l":4.4323,"n":39548,"o":4.63,"t":"2025-02-18T05:00:00Z","v":12532604,"vw":4.800625},{"c":4.88,"h":4.98,"l":4.85,"n":27602,"o":4.96,"t":"2025-02-19T05:00:00Z","v":9487576,"vw":4.892882},{"c":4.69,"h":4.87,"l":4.67,"n":32773,"o":4.83,"t":"2025-02-20T05:00:00Z","v":7693925,"vw":4.730163},{"c":4.66,"h":5.05,"l":4.66,"n":38419,"o":4.86,"t":"2025-02-21T05:00:00Z","v":13131718,"vw":4.863254},{"c":4.33,"h":4.7,"l":4.32,"n":38557,"o":4.66,"t":"2025-02-24T05:00:00Z","v":12270553,"vw":4.403729},{"c":4.44,"h":4.54,"l":4.2,"n":43396,"o":4.34,"t":"2025-02-25T05:00:00Z","v":12376474,"vw":4.387532},{"c":4.71,"h":5.1476,"l":4.64,"n":38038,"o":4.89,"t":"2025-02-26T05:00:00Z","v":10871400,"vw":4.83444},{"c":4.51,"h":4.77,"l":4.45,"n":37758,"o":4.73,"t":"2025-02-27T05:00:00Z","v":15035220,"vw":4.572424},{"c":4.72,"h":4.73,"l":4.47,"n":30099,"o":4.52,"t":"2025-02-28T05:00:00Z","v":12199455,"vw":4.66085},{"c":4.79,"h":5.12,"l":4.66,"n":54408,"o":4.76,"t":"2025-03-03T05:00:00Z","v":16544246,"vw":4.866244},{"c":4.81,"h":5.02,"l":4.51,"n":46432,"o":4.705,"t":"2025-03-04T05:00:00Z","v":14779982,"vw":4.759857},{"c":5.16,"h":5.245,"l":4.845,"n":39932,"o":4.86,"t":"2025-03-05T05:00:00Z","v":14283136,"vw":5.095593},{"c":5.03,"h":5.24,"l":4.86,"n":46159,"o":5.01,"t":"2025-03-06T05:00:00Z","v":11022745,"vw":5.053182},{"c":5.3,"h":5.465,"l":4.93,"n":50598,"o":5.05,"t":"2025-03-07T05:00:00Z","v":13930373,"vw":5.247574},{"c":4.93,"h":5.21,"l":4.8,"n":38111,"o":5.17,"t":"2025-03-10T04:00:00Z","v":12061868,"vw":4.965893},{"c":4.87,"h":5.03,"l":4.73,"n":51538,"o":4.91,"t":"2025-03-11T04:00:00Z","v":13263645,"vw":4.854048},{"c":4.98,"h":5.05,"l":4.83,"n":43924,"o":5,"t":"2025-03-12T04:00:00Z","v":20992226,"vw":4.959943},{"c":4.65,"h":5.07,"l":4.61,"n":37197,"o":5.01,"t":"2025-03-13T04:00:00Z","v":13101656,"vw":4.721185},{"c":4.87,"h":4.93,"l":4.68,"n":31557,"o":4.73,"t":"2025-03-14T04:00:00Z","v":8876133,"vw":4.852304},{"c":5.07,"h":5.13,"l":4.88,"n":27720,"o":4.89,"t":"2025-03-17T04:00:00Z","v":7638084,"vw":5.046423},{"c":4.88,"h":5.01,"l":4.82,"n":27830,"o":5.01,"t":"2025-03-18T04:00:00Z","v":7130182,"vw":4.901351},{"c":4.99,"h":5.07,"l":4.84,"n":29453,"o":4.84,"t":"2025-03-19T04:00:00Z","v":6968416,"vw":4.976554},{"c":4.92,"h":5.02,"l":4.89,"n":21240,"o":4.9,"t":"2025-03-20T04:00:00Z","v":5364878,"vw":4.94325},{"c":4.92,"h":4.98,"l":4.7569,"n":23152,"o":4.8,"t":"2025-03-21T04:00:00Z","v":19783391,"vw":4.908857},{"c":4.86,"h":5.13,"l":4.85,"n":21059,"o":5.05,"t":"2025-03-24T04:00:00Z","v":8186586,"vw":4.904194},{"c":4.4,"h":4.98,"l":3.95,"n":105591,"o":4.85,"t":"2025-03-25T04:00:00Z","v":44633722,"vw":4.426398},{"c":4.17,"h":4.425,"l":4.07,"n":52919,"o":4.36,"t":"2025-03-26T04:00:00Z","v":19844082,"vw":4.185654},{"c":4.1,"h":4.17,"l":4.02,"n":44565,"o":4.1,"t":"2025-03-27T04:00:00Z","v":14275532,"vw":4.104202},{"c":3.94,"h":4.14,"l":3.815,"n":42484,"o":4.12,"t":"2025-03-28T04:00:00Z","v":15949960,"vw":3.940045},{"c":3.92,"h":3.955,"l":3.745,"n":52915,"o":3.8,"t":"2025-03-31T04:00:00Z","v":20127380,"vw":3.891912},{"c":3.84,"h":3.97,"l":3.81,"n":54187,"o":3.9,"t":"2025-04-01T04:00:00Z","v":22338738,"vw":3.871582},{"c":4.02,"h":4.07,"l":3.7205,"n":50823,"o":3.74,"t":"2025-04-02T04:00:00Z","v":19390630,"vw":3.990338},{"c":3.5,"h":3.79,"l":3.46,"n":44011,"o":3.79,"t":"2025-04-03T04:00:00Z","v":14398165,"vw":3.54059},{"c":3.27,"h":3.44,"l":3.05,"n":52561,"o":3.34,"t":"2025-04-04T04:00:00Z","v":17386943,"vw":3.223659},{"c":3.43,"h":3.82,"l":3.02,"n":53700,"o":3.11,"t":"2025-04-07T04:00:00Z","v":20928055,"vw":3.418305},{"c":3.24,"h":3.665,"l":3.17,"n":37215,"o":3.62,"t":"2025-04-08T04:00:00Z","v":13762713,"vw":3.409686},{"c":3.76,"h":3.88,"l":3.23,"n":64212,"o":3.26,"t":"2025-04-09T04:00:00Z","v":22292602,"vw":3.61151},{"c":3.54,"h":3.66,"l":3.38,"n":39193,"o":3.6,"t":"2025-04-10T04:00:00Z","v":10161112,"vw":3.513978},{"c":3.46,"h":3.57,"l":3.37,"n":21072,"o":3.54,"t":"2025-04-11T04:00:00Z","v":6405246,"vw":3.482581},{"c":3.47,"h":3.585,"l":3.42,"n":24498,"o":3.555,"t":"2025-04-14T04:00:00Z","v":8909790,"vw":3.484181},{"c":3.4,"h":3.5162,"l":3.355,"n":23209,"o":3.43,"t":"2025-04-15T04:00:00Z","v":7110467,"vw":3.406292},{"c":3.28,"h":3.3962,"l":3.23,"n":23628,"o":3.36,"t":"2025-04-16T04:00:00Z","v":8218233,"vw":3.301241},{"c":3.29,"h":3.385,"l":3.25,"n":26418,"o":3.29,"t":"2025-04-17T04:00:00Z","v":8956814,"vw":3.296785},{"c":3.07,"h":3.285,"l":3.01,"n":30738,"o":3.23,"t":"2025-04-21T04:00:00Z","v":10302445,"vw":3.081346},{"c":3.2,"h":3.27,"l":3.13,"n":36471,"o":3.14,"t":"2025-04-22T04:00:00Z","v":11624399,"vw":3.208572},{"c":3.28,"h":3.44,"l":3.25,"n":32097,"o":3.35,"t":"2025-04-23T04:00:00Z","v":10422956,"vw":3.315048},{"c":3.34,"h":3.38,"l":3.23,"n":27217,"o":3.28,"t":"2025-04-24T04:00:00Z","v":8812969,"vw":3.314805},{"c":3.35,"h":3.3687,"l":3.25,"n":24518,"o":3.3,"t":"2025-04-25T04:00:00Z","v":7320937,"vw":3.330645},{"c":3.58,"h":3.595,"l":3.33,"n":29650,"o":3.33,"t":"2025-04-28T04:00:00Z","v":9483219,"vw":3.519627},{"c":3.57,"h":3.6,"l":3.45,"n":32999,"o":3.59,"t":"2025-04-29T04:00:00Z","v":9177657,"vw":3.538268},{"c":3.54,"h":3.55,"l":3.42,"n":28590,"o":3.5,"t":"2025-04-30T04:00:00Z","v":8435223,"vw":3.498558},{"c":3.52,"h":3.75,"l":3.5,"n":35731,"o":3.67,"t":"2025-05-01T04:00:00Z","v":12993762,"vw":3.552831},{"c":3.78,"h":3.84,"l":3.425,"n":42632,"o":3.65,"t":"2025-05-02T04:00:00Z","v":14939539,"vw":3.708197},{"c":4.23,"h":4.26,"l":3.84,"n":45010,"o":3.96,"t":"2025-05-05T04:00:00Z","v":15994698,"vw":4.09922},{"c":4.26,"h":4.32,"l":4.1,"n":35584,"o":4.2,"t":"2025-05-06T04:00:00Z","v":13171372,"vw":4.218577},{"c":4.23,"h":4.4613,"l":4.17,"n":31155,"o":4.32,"t":"2025-05-07T04:00:00Z","v":12055162,"vw":4.278618},{"c":4.16,"h":4.33,"l":4.11,"n":32492,"o":4.3,"t":"2025-05-08T04:00:00Z","v":9138729,"vw":4.174695},{"c":4.39,"h":4.4,"l":4.14,"n":33490,"o":4.17,"t":"2025-05-09T04:00:00Z","v":10441355,"vw":4.327165},{"c":4.4,"h":4.74,"l":4.355,"n":30272,"o":4.6,"t":"2025-05-12T04:00:00Z","v":10104995,"vw":4.456491},{"c":4.39,"h":4.515,"l":4.24,"n":28141,"o":4.46,"t":"2025-05-13T04:00:00Z","v":10591801,"vw":4.349373},{"c":4.31,"h":4.405,"l":4.28,"n":27796,"o":4.39,"t":"2025-05-14T04:00:00Z","v":8000512,"vw":4.331558},{"c":4.18,"h":4.3,"l":4.1701,"n":23774,"o":4.26,"t":"2025-05-15T04:00:00Z","v":8219271,"vw":4.215785},{"c":4.1,"h":4.19,"l":4.05,"n":21259,"o":4.19,"t":"2025-05-16T04:00:00Z","v":7991757,"vw":4.102098},{"c":3.98,"h":4,"l":3.93,"n":24806,"o":4,"t":"2025-05-19T04:00:00Z","v":7619218,"vw":3.969914},{"c":3.99,"h":4.04,"l":3.91,"n":22463,"o":3.96,"t":"2025-05-20T04:00:00Z","v":8696854,"vw":3.985558},{"c":3.81,"h":3.93,"l":3.775,"n":41269,"o":3.9,"t":"2025-05-21T04:00:00Z","v":15151851,"vw":3.832073},{"c":3.84,"h":4.46,"l":3.71,"n":74200,"o":4.36,"t":"2025-05-22T04:00:00Z","v":30254017,"vw":3.967873},{"c":3.72,"h":3.82,"l":3.67,"n":29041,"o":3.73,"t":"2025-05-23T04:00:00Z","v":10281782,"vw":3.718799},{"c":4.02,"h":4.14,"l":3.785,"n":40232,"o":3.8,"t":"2025-05-27T04:00:00Z","v":17567262,"vw":4.018615},{"c":3.94,"h":4.18,"l":3.93,"n":25099,"o":4.07,"t":"2025-05-28T04:00:00Z","v":9501198,"vw":3.975937},{"c":3.9,"h":4.005,"l":3.86,"n":19236,"o":4,"t":"2025-05-29T04:00:00Z","v":6822962,"vw":3.903212},{"c":3.92,"h":3.95,"l":3.81,"n":23936,"o":3.88,"t":"2025-05-30T04:00:00Z","v":11420019,"vw":3.896808},{"c":3.85,"h":3.9393,"l":3.77,"n":26878,"o":3.92,"t":"2025-06-02T04:00:00Z","v":9888656,"vw":3.850453},{"c":4.11,"h":4.2,"l":3.795,"n":41840,"o":3.85,"t":"2025-06-03T04:00:00Z","v":16962230,"vw":4.061882},{"c":3.91,"h":4.0908,"l":3.85,"n":30627,"o":4.09,"t":"2025-06-04T04:00:00Z","v":12314194,"vw":3.923862},{"c":3.96,"h":3.98,"l":3.82,"n":24598,"o":3.91,"t":"2025-06-05T04:00:00Z","v":9183635,"vw":3.908688},{"c":3.94,"h":4.09,"l":3.915,"n":23893,"o":3.99,"t":"2025-06-06T04:00:00Z","v":7871447,"vw":3.967616},{"c":4.2,"h":4.255,"l":3.92,"n":38023,"o":3.98,"t":"2025-06-09T04:00:00Z","v":13569434,"vw":4.136585},{"c":4.33,"h":4.39,"l":4.1246,"n":27134,"o":4.21,"t":"2025-06-10T04:00:00Z","v":10327759,"vw":4.294678},{"c":4.15,"h":4.38,"l":4.115,"n":29836,"o":4.38,"t":"2025-06-11T04:00:00Z","v":11539857,"vw":4.220804},{"c":4.2,"h":4.2188,"l":4.09,"n":20264,"o":4.14,"t":"2025-06-12T04:00:00Z","v":7003506,"vw":4.171101},{"c":4.04,"h":4.15,"l":4,"n":29872,"o":4.1,"t":"2025-06-13T04:00:00Z","v":9226616,"vw":4.065377},{"c":4.07,"h":4.24,"l":3.98,"n":26120,"o":4.07,"t":"2025-06-16T04:00:00Z","v":10202227,"vw":4.089041},{"c":4,"h":4.255,"l":3.985,"n":25318,"o":4.04,"t":"2025-06-17T04:00:00Z","v":10623230,"vw":4.081234},{"c":3.98,"h":4.08,"l":3.96,"n":20876,"o":4,"t":"2025-06-18T04:00:00Z","v":7840730,"vw":4.007305},{"c":3.94,"h":4.0588,"l":3.91,"n":20986,"o":4.01,"t":"2025-06-20T04:00:00Z","v":16321087,"vw":3.955409},{"c":4.24,"h":4.31,"l":3.87,"n":35975,"o":3.92,"t":"2025-06-23T04:00:00Z","v":14916356,"vw":4.188519},{"c":4.3,"h":4.34,"l":4.23,"n":26806,"o":4.26,"t":"2025-06-24T04:00:00Z","v":9626669,"vw":4.293936},{"c":4.29,"h":4.4,"l":4.145,"n":32033,"o":4.29,"t":"2025-06-25T04:00:00Z","v":10920281,"vw":4.2649},{"c":4.35,"h":4.43,"l":4.255,"n":27881,"o":4.34,"t":"2025-06-26T04:00:00Z","v":8063388,"vw":4.329085},{"c":4.51,"h":4.5454,"l":4.27,"n":39116,"o":4.35,"t":"2025-06-27T04:00:00Z","v":44601066,"vw":4.45991},{"c":4.38,"h":4.57,"l":4.345,"n":33421,"o":4.49,"t":"2025-06-30T04:00:00Z","v":10866124,"vw":4.404611},{"c":4.51,"h":4.585,"l":4.34,"n":28645,"o":4.395,"t":"2025-07-01T04:00:00Z","v":10247239,"vw":4.482309},{"c":4.45,"h":4.53,"l":4.45,"n":17879,"o":4.49,"t":"2025-07-02T04:00:00Z","v":6312409,"vw":4.479187},{"c":4.6,"h":4.715,"l":4.525,"n":18975,"o":4.54,"t":"2025-07-03T04:00:00Z","v":6649285,"vw":4.627405},{"c":4.41,"h":4.71,"l":4.4,"n":30307,"o":4.505,"t":"2025-07-07T04:00:00Z","v":9923501,"vw":4.486062},{"c":4.52,"h":4.54,"l":4.41,"n":27843,"o":4.44,"t":"2025-07-08T04:00:00Z","v":9703219,"vw":4.501002},{"c":4.53,"h":4.61,"l":4.5099,"n":20943,"o":4.53,"t":"2025-07-09T04:00:00Z","v":6104378,"vw":4.551118},{"c":4.51,"h":4.5676,"l":4.47,"n":19340,"o":4.5,"t":"2025-07-10T04:00:00Z","v":6325602,"vw":4.525765},{"c":4.47,"h":4.52,"l":4.391,"n":23520,"o":4.48,"t":"2025-07-11T04:00:00Z","v":7691048,"vw":4.471746},{"c":4.6,"h":4.61,"l":4.43,"n":21167,"o":4.48,"t":"2025-07-14T04:00:00Z","v":8397971,"vw":4.544214},{"c":4.53,"h":4.71,"l":4.53,"n":22009,"o":4.71,"t":"2025-07-15T04:00:00Z","v":8745218,"vw":4.583227},{"c":4.51,"h":4.64,"l":4.43,"n":26942,"o":4.57,"t":"2025-07-16T04:00:00Z","v":7393345,"vw":4.512161},{"c":4.39,"h":4.585,"l":4.32,"n":27383,"o":4.52,"t":"2025-07-17T04:00:00Z","v":10451773,"vw":4.409536},{"c":4.36,"h":4.46,"l":4.33,"n":21593,"o":4.41,"t":"2025-07-18T04:00:00Z","v":7079759,"vw":4.372583},{"c":4.31,"h":4.39,"l":4.2701,"n":21995,"o":4.365,"t":"2025-07-21T04:00:00Z","v":6547807,"vw":4.326999},{"c":4.45,"h":4.51,"l":4.3,"n":27407,"o":4.3,"t":"2025-07-22T04:00:00Z","v":10348292,"vw":4.427151},{"c":4.57,"h":4.58,"l":4.45,"n":19756,"o":4.47,"t":"2025-07-23T04:00:00Z","v":5952366,"vw":4.533595},{"c":4.41,"h":4.55,"l":4.4,"n":21172,"o":4.54,"t":"2025-07-24T04:00:00Z","v":7420375,"vw":4.449872},{"c":4.33,"h":4.4194,"l":4.28,"n":20356,"o":4.4,"t":"2025-07-25T04:00:00Z","v":6484626,"vw":4.328224},{"c":4.47,"h":4.52,"l":4.31,"n":28536,"o":4.35,"t":"2025-07-28T04:00:00Z","v":9409890,"vw":4.444418},{"c":4.59,"h":4.6,"l":4.495,"n":29392,"o":4.51,"t":"2025-07-29T04:00:00Z","v":10352813,"vw":4.55203},{"c":4.46,"h":4.585,"l":4.375,"n":34832,"o":4.58,"t":"2025-07-30T04:00:00Z","v":9727658,"vw":4.483209},{"c":4.45,"h":4.52,"l":4.39,"n":39206,"o":4.47,"t":"2025-07-31T04:00:00Z","v":13756016,"vw":4.456024},{"c":3.71,"h":4.02,"l":3.37,"n":92864,"o":4.02,"t":"2025-08-01T04:00:00Z","v":44714940,"vw":3.618251},{"c":3.75,"h":3.85,"l":3.66,"n":43916,"o":3.84,"t":"2025-08-04T04:00:00Z","v":15716784,"vw":3.72265},{"c":3.75,"h":3.78,"l":3.61,"n":35866,"o":3.72,"t":"2025-08-05T04:00:00Z","v":15976936,"vw":3.707871},{"c":3.76,"h":3.8353,"l":3.67,"n":29839,"o":3.76,"t":"2025-08-06T04:00:00Z","v":10429606,"vw":3.732079},{"c":3.7,"h":3.78,"l":3.63,"n":29294,"o":3.77,"t":"2025-08-07T04:00:00Z","v":9398328,"vw":3.685287},{"c":3.76,"h":3.8988,"l":3.71,"n":27857,"o":3.8,"t":"2025-08-08T04:00:00Z","v":9733926,"vw":3.768172},{"c":3.74,"h":3.85,"l":3.69,"n":30735,"o":3.75,"t":"2025-08-11T04:00:00Z","v":9727710,"vw":3.75005},{"c":3.95,"h":3.985,"l":3.75,"n":39304,"o":3.78,"t":"2025-08-12T04:00:00Z","v":13349655,"vw":3.902281},{"c":4.31,"h":4.34,"l":3.94,"n":34794,"o":3.96,"t":"2025-08-13T04:00:00Z","v":14415846,"vw":4.193645},{"c":4.34,"h":4.38,"l":4.12,"n":33916,"o":4.38,"t":"2025-08-14T04:00:00Z","v":12464530,"vw":4.261693},{"c":4.43,"h":4.54,"l":4.37,"n":28590,"o":4.43,"t":"2025-08-15T04:00:00Z","v":11228488,"vw":4.439137},{"c":4.69,"h":4.89,"l":4.54,"n":41863,"o":4.55,"t":"2025-08-18T04:00:00Z","v":16175320,"vw":4.683255},{"c":4.59,"h":4.72,"l":4.52,"n":34961,"o":4.7,"t":"2025-08-19T04:00:00Z","v":11324021,"vw":4.579874},{"c":4.43,"h":4.555,"l":4.4,"n":27863,"o":4.52,"t":"2025-08-20T04:00:00Z","v":9313449,"vw":4.457492},{"c":4.31,"h":4.41,"l":4.27,"n":21142,"o":4.35,"t":"2025-08-21T04:00:00Z","v":8907889,"vw":4.3151},{"c":4.61,"h":4.61,"l":4.33,"n":32236,"o":4.34,"t":"2025-08-22T04:00:00Z","v":11165944,"vw":4.548258},{"c":4.69,"h":4.755,"l":4.6021,"n":26091,"o":4.61,"t":"2025-08-25T04:00:00Z","v":9011737,"vw":4.691959},{"c":4.69,"h":4.755,"l":4.61,"n":24582,"o":4.66,"t":"2025-08-26T04:00:00Z","v":9893018,"vw":4.670892},{"c":5.27,"h":5.31,"l":4.69,"n":54880,"o":4.7,"t":"2025-08-27T04:00:00Z","v":20795800,"vw":5.076588},{"c":5.02,"h":5.55,"l":4.95,"n":69715,"o":5.36,"t":"2025-08-28T04:00:00Z","v":23694853,"vw":5.141791},{"c":4.97,"h":5.0308,"l":4.93,"n":29695,"o":5.02,"t":"2025-08-29T04:00:00Z","v":9538389,"vw":4.973634},{"c":4.79,"h":4.9,"l":4.75,"n":32779,"o":4.82,"t":"2025-09-02T04:00:00Z","v":10499146,"vw":4.805345},{"c":4.72,"h":4.79,"l":4.58,"n":33571,"o":4.75,"t":"2025-09-03T04:00:00Z","v":11278289,"vw":4.687662},{"c":4.97,"h":5.34,"l":4.74,"n":89687,"o":4.75,"t":"2025-09-04T04:00:00Z","v":29510570,"vw":5.09422},{"c":4.75,"h":5.01,"l":4.71,"n":47832,"o":4.97,"t":"2025-09-05T04:00:00Z","v":16248953,"vw":4.779131},{"c":5.12,"h":5.125,"l":4.565,"n":50422,"o":4.68,"t":"2025-09-08T04:00:00Z","v":18572093,"vw":4.932031},{"c":5.63,"h":5.65,"l":5,"n":74944,"o":5.11,"t":"2025-09-09T04:00:00Z","v":23822630,"vw":5.419597},{"c":6.14,"h":6.38,"l":5.595,"n":96240,"o":5.61,"t":"2025-09-10T04:00:00Z","v":27169406,"vw":6.062332},{"c":6.09,"h":6.645,"l":6.075,"n":97793,"o":6.2,"t":"2025-09-11T04:00:00Z","v":23966877,"vw":6.333965},{"c":6.05,"h":6.1499,"l":5.81,"n":48928,"o":6.06,"t":"2025-09-12T04:00:00Z","v":14522231,"vw":5.982237},{"c":5.85,"h":6.26,"l":5.72,"n":60202,"o":6.17,"t":"2025-09-15T04:00:00Z","v":16344066,"vw":5.875293},{"c":5.54,"h":5.8,"l":5.52,"n":56090,"o":5.8,"t":"2025-09-16T04:00:00Z","v":15547783,"vw":5.577321},{"c":5.59,"h":5.985,"l":5.45,"n":60511,"o":5.54,"t":"2025-09-17T04:00:00Z","v":19377388,"vw":5.637983},{"c":5.75,"h":5.765,"l":5.54,"n":57545,"o":5.71,"t":"2025-09-18T04:00:00Z","v":16372599,"vw":5.703491},{"c":5.71,"h":5.88,"l":5.58,"n":55003,"o":5.79,"t":"2025-09-19T04:00:00Z","v":50036884,"vw":5.704517},{"c":6.22,"h":6.6199,"l":5.74,"n":98469,"o":5.75,"t":"2025-09-22T04:00:00Z","v":35425767,"vw":6.325625},{"c":5.8,"h":6.395,"l":5.77,"n":84494,"o":6.22,"t":"2025-09-23T04:00:00Z","v":25942306,"vw":6.008781},{"c":5.66,"h":5.82,"l":5.57,"n":43911,"o":5.82,"t":"2025-09-24T04:00:00Z","v":13976683,"vw":5.656948},{"c":5.95,"h":6,"l":5.52,"n":50135,"o":5.52,"t":"2025-09-25T04:00:00Z","v":14990004,"vw":5.850377},{"c":5.92,"h":6.05,"l":5.79,"n":41627,"o":5.9,"t":"2025-09-26T04:00:00Z","v":10868500,"vw":5.934576},{"c":5.89,"h":5.945,"l":5.7,"n":35184,"o":5.9,"t":"2025-09-29T04:00:00Z","v":9370280,"vw":5.846929},{"c":6.12,"h":6.21,"l":5.85,"n":48832,"o":5.85,"t":"2025-09-30T04:00:00Z","v":15513029,"vw":6.075289},{"c":6.07,"h":6.235,"l":5.86,"n":43571,"o":6.05,"t":"2025-10-01T04:00:00Z","v":12322164,"vw":6.016029},{"c":6.38,"h":6.51,"l":6.112,"n":59007,"o":6.24,"t":"2025-10-02T04:00:00Z","v":15600983,"vw":6.354597},{"c":6.56,"h":6.6,"l":6.28,"n":45927,"o":6.32,"t":"2025-10-03T04:00:00Z","v":12836595,"vw":6.499079},{"c":7.16,"h":7.39,"l":6.73,"n":86305,"o":6.75,"t":"2025-10-06T04:00:00Z","v":23047546,"vw":7.187439},{"c":6.91,"h":7.2693,"l":6.85,"n":64187,"o":7.15,"t":"2025-10-07T04:00:00Z","v":15050706,"vw":6.990433},{"c":7.04,"h":7.21,"l":6.88,"n":40231,"o":6.92,"t":"2025-10-08T04:00:00Z","v":8755783,"vw":7.051421},{"c":6.85,"h":7.0747,"l":6.68,"n":39359,"o":7.02,"t":"2025-10-09T04:00:00Z","v":10003110,"vw":6.830259},{"c":6.58,"h":7.0989,"l":6.5714,"n":52142,"o":6.86,"t":"2025-10-10T04:00:00Z","v":12475235,"vw":6.772178},{"c":6.75,"h":6.8499,"l":6.62,"n":42634,"o":6.65,"t":"2025-10-13T04:00:00Z","v":9457981,"vw":6.71438},{"c":6.87,"h":7.03,"l":6.38,"n":47183,"o":6.53,"t":"2025-10-14T04:00:00Z","v":10958169,"vw":6.803601},{"c":7.27,"h":7.4297,"l":6.93,"n":56708,"o":7.06,"t":"2025-10-15T04:00:00Z","v":13361797,"vw":7.230673},{"c":7.02,"h":7.455,"l":6.975,"n":44578,"o":7.31,"t":"2025-10-16T04:00:00Z","v":9501118,"vw":7.135634},{"c":6.9,"h":7.03,"l":6.73,"n":41163,"o":6.96,"t":"2025-10-17T04:00:00Z","v":9435985,"vw":6.875624},{"c":7.16,"h":7.17,"l":6.9,"n":39257,"o":7,"t":"2025-10-20T04:00:00Z","v":8464812,"vw":7.06135},{"c":7.17,"h":7.31,"l":7.02,"n":40205,"o":7.08,"t":"2025-10-21T04:00:00Z","v":10127804,"vw":7.185817},{"c":7.04,"h":7.185,"l":6.76,"n":50501,"o":7.07,"t":"2025-10-22T04:00:00Z","v":12518033,"vw":6.954495},{"c":7.79,"h":7.825,"l":7.2,"n":91637,"o":7.25,"t":"2025-10-23T04:00:00Z","v":24219089,"vw":7.540771},{"c":8.09,"h":8.4,"l":7.955,"n":83537,"o":8.03,"t":"2025-10-24T04:00:00Z","v":24337854,"vw":8.198536},{"c":9.36,"h":9.4,"l":8.38,"n":131234,"o":8.62,"t":"2025-10-27T04:00:00Z","v":39368789,"vw":8.964288},{"c":10.05,"h":10.1,"l":9.25,"n":149243,"o":9.38,"t":"2025-10-28T04:00:00Z","v":44331759,"vw":9.73701},{"c":11,"h":11.32,"l":9.92,"n":228832,"o":10.04,"t":"2025-10-29T04:00:00Z","v":61745803,"vw":10.819186},{"c":10.34,"h":11.32,"l":10.21,"n":171712,"o":10.54,"t":"2025-10-30T04:00:00Z","v":43012188,"vw":10.724297},{"c":10.28,"h":10.4,"l":8.1401,"n":174902,"o":8.7,"t":"2025-10-31T04:00:00Z","v":49545279,"vw":9.497604},{"c":11.83,"h":11.95,"l":9.64,"n":154912,"o":10.02,"t":"2025-11-03T05:00:00Z","v":43336656,"vw":11.138272},{"c":10.54,"h":11.45,"l":10.53,"n":122121,"o":10.98,"t":"2025-11-04T05:00:00Z","v":32863654,"vw":10.982423},{"c":10.86,"h":11.29,"l":10.52,"n":74255,"o":10.65,"t":"2025-11-05T05:00:00Z","v":17833632,"vw":10.942369},{"c":10.94,"h":11.43,"l":10.6,"n":84386,"o":10.96,"t":"2025-11-06T05:00:00Z","v":20085198,"vw":11.02647},{"c":10.52,"h":10.98,"l":10.1501,"n":99449,"o":10.89,"t":"2025-11-07T05:00:00Z","v":21183267,"vw":10.487456},{"c":10.49,"h":11.39,"l":10.4,"n":95207,"o":10.9,"t":"2025-11-10T05:00:00Z","v":22441917,"vw":10.842638},{"c":9.25,"h":10.5,"l":9.22,"n":96943,"o":10.38,"t":"2025-11-11T05:00:00Z","v":20068742,"vw":9.617844},{"c":8.55,"h":9.63,"l":8.52,"n":101555,"o":9.37,"t":"2025-11-12T05:00:00Z","v":23780706,"vw":8.817732},{"c":8.12,"h":8.7885,"l":7.99,"n":102868,"o":8.43,"t":"2025-11-13T05:00:00Z","v":22365652,"vw":8.228154},{"c":7.99,"h":8.21,"l":7.6,"n":81602,"o":7.75,"t":"2025-11-14T05:00:00Z","v":17269132,"vw":7.96852},{"c":8.06,"h":8.39,"l":7.93,"n":64341,"o":7.99,"t":"2025-11-17T05:00:00Z","v":11937075,"vw":8.099587},{"c":7.62,"h":8,"l":7.48,"n":92879,"o":7.9,"t":"2025-11-18T05:00:00Z","v":20621526,"vw":7.689022},{"c":7.68,"h":7.99,"l":7.48,"n":59231,"o":7.7,"t":"2025-11-19T05:00:00Z","v":11867759,"vw":7.692115},{"c":7.48,"h":8.16,"l":7.41,"n":71394,"o":8.09,"t":"2025-11-20T05:00:00Z","v":14940674,"vw":7.724294},{"c":7.59,"h":7.775,"l":7.28,"n":63315,"o":7.5,"t":"2025-11-21T05:00:00Z","v":12644223,"vw":7.600547},{"c":7.71,"h":7.82,"l":7.565,"n":48381,"o":7.66,"t":"2025-11-24T05:00:00Z","v":13476806,"vw":7.686709},{"c":8,"h":8.11,"l":7.66,"n":62680,"o":7.79,"t":"2025-11-25T05:00:00Z","v":12786599,"vw":7.974359},{"c":8.09,"h":8.2,"l":7.95,"n":46191,"o":7.99,"t":"2025-11-26T05:00:00Z","v":12443676,"vw":8.1175},{"c":8.11,"h":8.18,"l":8,"n":29004,"o":8.14,"t":"2025-11-28T05:00:00Z","v":5916101,"vw":8.105523},{"c":8.29,"h":8.31,"l":7.89,"n":51575,"o":7.95,"t":"2025-12-01T05:00:00Z","v":13122552,"vw":8.171588},{"c":9.14,"h":9.17,"l":8.385,"n":78731,"o":8.39,"t":"2025-12-02T05:00:00Z","v":19904075,"vw":8.936351},{"c":9.57,"h":9.63,"l":8.81,"n":69099,"o":9.12,"t":"2025-12-03T05:00:00Z","v":17532209,"vw":9.384822},{"c":8.78,"h":9.54,"l":8.75,"n":66956,"o":9.54,"t":"2025-12-04T05:00:00Z","v":15363954,"vw":9.006456},{"c":8.26,"h":8.8684,"l":8.17,"n":64507,"o":8.72,"t":"2025-12-05T05:00:00Z","v":16074863,"vw":8.476782},{"c":8.37,"h":8.4599,"l":8.13,"n":51640,"o":8.35,"t":"2025-12-08T05:00:00Z","v":12010508,"vw":8.317364},{"c":8.5,"h":8.535,"l":8.2101,"n":38057,"o":8.33,"t":"2025-12-09T05:00:00Z","v":8226412,"vw":8.411457},{"c":8.69,"h":9.1364,"l":8.33,"n":66699,"o":8.48,"t":"2025-12-10T05:00:00Z","v":15271475,"vw":8.804},{"c":8.64,"h":8.815,"l":8.37,"n":54969,"o":8.6,"t":"2025-12-11T05:00:00Z","v":9526101,"vw":8.595385},{"c":8.5,"h":8.955,"l":8.44,"n":59645,"o":8.67,"t":"2025-12-12T05:00:00Z","v":13572300,"vw":8.62251},{"c":8.06,"h":8.48,"l":7.92,"n":68415,"o":8.47,"t":"2025-12-15T05:00:00Z","v":15630748,"vw":8.105819},{"c":8.1,"h":8.185,"l":7.965,"n":48599,"o":7.965,"t":"2025-12-16T05:00:00Z","v":11361531,"vw":8.098366},{"c":7.63,"h":8.19,"l":7.56,"n":59586,"o":8.08,"t":"2025-12-17T05:00:00Z","v":12017826,"vw":7.77622},{"c":7.84,"h":8.08,"l":7.63,"n":47521,"o":7.92,"t":"2025-12-18T05:00:00Z","v":9902750,"vw":7.789927},{"c":8.19,"h":8.285,"l":7.86,"n":35012,"o":7.86,"t":"2025-12-19T05:00:00Z","v":24897542,"vw":8.157914},{"c":7.77,"h":8.37,"l":7.75,"n":46439,"o":8.37,"t":"2025-12-22T05:00:00Z","v":12721290,"vw":7.916689},{"c":7.79,"h":7.81,"l":7.5614,"n":44308,"o":7.72,"t":"2025-12-23T05:00:00Z","v":11267348,"vw":7.691267},{"c":7.77,"h":7.94,"l":7.6445,"n":18374,"o":7.74,"t":"2025-12-24T05:00:00Z","v":3719787,"vw":7.805275},{"c":7.69,"h":7.76,"l":7.61,"n":25707,"o":7.75,"t":"2025-12-26T05:00:00Z","v":5178090,"vw":7.682228},{"c":7.55,"h":7.73,"l":7.5,"n":39679,"o":7.6,"t":"2025-12-29T05:00:00Z","v":9623603,"vw":7.563754},{"c":7.82,"h":7.82,"l":7.59,"n":32786,"o":7.59,"t":"2025-12-30T05:00:00Z","v":7899091,"vw":7.766891},{"c":7.77,"h":7.84,"l":7.67,"n":30861,"o":7.76,"t":"2025-12-31T05:00:00Z","v":7488320,"vw":7.759506},{"c":7.69,"h":7.985,"l":7.65,"n":41121,"o":7.9,"t":"2026-01-02T05:00:00Z","v":8455392,"vw":7.786869},{"c":7.57,"h":7.785,"l":7.35,"n":44017,"o":7.69,"t":"2026-01-05T05:00:00Z","v":10137245,"vw":7.589021},{"c":8.3,"h":8.325,"l":7.56,"n":54232,"o":7.59,"t":"2026-01-06T05:00:00Z","v":14856942,"vw":8.131391},{"c":7.92,"h":8.265,"l":7.865,"n":37810,"o":8.22,"t":"2026-01-07T05:00:00Z","v":8923166,"vw":8.011686},{"c":8.17,"h":8.265,"l":7.9,"n":39364,"o":7.92,"t":"2026-01-08T05:00:00Z","v":8591495,"vw":8.14888},{"c":7.91,"h":8.305,"l":7.895,"n":36408,"o":8.1,"t":"2026-01-09T05:00:00Z","v":8944761,"vw":8.046699},{"c":7.95,"h":8.115,"l":7.7,"n":34915,"o":7.81,"t":"2026-01-12T05:00:00Z","v":7267169,"vw":7.989832},{"c":8.15,"h":8.24,"l":7.905,"n":39338,"o":7.96,"t":"2026-01-13T05:00:00Z","v":11006080,"vw":8.103595},{"c":8.21,"h":8.3,"l":7.9,"n":59164,"o":8,"t":"2026-01-14T05:00:00Z","v":15455170,"vw":8.128626},{"c":8.65,"h":8.895,"l":8.26,"n":62950,"o":8.35,"t":"2026-01-15T05:00:00Z","v":17456571,"vw":8.724362},{"c":8.45,"h":8.7,"l":8.34,"n":40102,"o":8.65,"t":"2026-01-16T05:00:00Z","v":11207547,"vw":8.475126},{"c":8.01,"h":8.21,"l":7.81,"n":43666,"o":8.11,"t":"2026-01-20T05:00:00Z","v":10793144,"vw":7.980004},{"c":8.39,"h":8.4,"l":8,"n":48692,"o":8.11,"t":"2026-01-21T05:00:00Z","v":9996316,"vw":8.217066},{"c":8.92,"h":9.19,"l":8.41,"n":53174,"o":8.6,"t":"2026-01-22T05:00:00Z","v":14508706,"vw":8.955576},{"c":8.57,"h":9.075,"l":8.52,"n":39762,"o":8.89,"t":"2026-01-23T05:00:00Z","v":20364069,"vw":8.73495},{"c":8.63,"h":8.7,"l":8.41,"n":35787,"o":8.61,"t":"2026-01-26T05:00:00Z","v":8465431,"vw":8.591252},{"c":9.29,"h":9.72,"l":8.86,"n":60915,"o":9,"t":"2026-01-27T05:00:00Z","v":16970881,"vw":9.314242},{"c":9.16,"h":9.59,"l":9.16,"n":58680,"o":9.47,"t":"2026-01-28T05:00:00Z","v":12671668,"vw":9.346839},{"c":8.93,"h":9.26,"l":8.635,"n":59392,"o":9.21,"t":"2026-01-29T05:00:00Z","v":11895626,"vw":8.915917},{"c":8.82,"h":9.28,"l":8.72,"n":51860,"o":8.74,"t":"2026-01-30T05:00:00Z","v":11609393,"vw":8.928428},{"c":8.93,"h":9.55,"l":8.76,"n":81881,"o":8.815,"t":"2026-02-02T05:00:00Z","v":16912207,"vw":9.11848},{"c":8.46,"h":9.0826,"l":8.17,"n":87892,"o":9.08,"t":"2026-02-03T05:00:00Z","v":19984803,"vw":8.540131},{"c":6.63,"h":7.71,"l":6.38,"n":153611,"o":7.29,"t":"2026-02-04T05:00:00Z","v":38941746,"vw":6.739062},{"c":6.23,"h":6.56,"l":6.0901,"n":107390,"o":6.525,"t":"2026-02-05T05:00:00Z","v":27407798,"vw":6.23183},{"c":8.06,"h":8.19,"l":6.5,"n":118066,"o":6.6,"t":"2026-02-06T05:00:00Z","v":32609781,"vw":7.689981},{"c":7.77,"h":8.055,"l":7.55,"n":69386,"o":7.84,"t":"2026-02-09T05:00:00Z","v":13462574,"vw":7.813088},{"c":7.78,"h":8.085,"l":7.635,"n":53769,"o":7.78,"t":"2026-02-10T05:00:00Z","v":11205304,"vw":7.840469},{"c":7.85,"h":8.26,"l":7.8,"n":62878,"o":7.9,"t":"2026-02-11T05:00:00Z","v":13943066,"vw":7.974866},{"c":8,"h":8.24,"l":7.68,"n":60504,"o":7.96,"t":"2026-02-12T05:00:00Z","v":15290102,"vw":7.929485},{"c":8.39,"h":8.405,"l":7.77,"n":70673,"o":7.96,"t":"2026-02-13T05:00:00Z","v":15190146,"vw":8.170952},{"c":8.09,"h":8.51,"l":8.01,"n":65333,"o":8.27,"t":"2026-02-17T05:00:00Z","v":13386042,"vw":8.240252},{"c":7.99,"h":8.37,"l":7.93,"n":50291,"o":7.95,"t":"2026-02-18T05:00:00Z","v":10658038,"vw":8.078928},{"c":8.03,"h":8.09,"l":7.77,"n":42762,"o":7.85,"t":"2026-02-19T05:00:00Z","v":8738678,"vw":7.946109},{"c":7.83,"h":8.07,"l":7.75,"n":44442,"o":7.9,"t":"2026-02-20T05:00:00Z","v":7960787,"vw":7.866416},{"c":7.45,"h":7.71,"l":7.27,"n":51925,"o":7.71,"t":"2026-02-23T05:00:00Z","v":10042834,"vw":7.433427},{"c":7.45,"h":7.69,"l":7.39,"n":52924,"o":7.49,"t":"2026-02-24T05:00:00Z","v":11000385,"vw":7.489579},{"c":7.1,"h":8.04,"l":6.94,"n":95637,"o":7.83,"t":"2026-02-25T05:00:00Z","v":21948803,"vw":7.329699},{"c":7.04,"h":7.31,"l":6.97,"n":65870,"o":7.12,"t":"2026-02-26T05:00:00Z","v":14952639,"vw":7.085611},{"c":7.11,"h":7.12,"l":6.76,"n":52755,"o":6.86,"t":"2026-02-27T05:00:00Z","v":20735249,"vw":7.013526},{"c":6.8,"h":7.26,"l":6.78,"n":52403,"o":6.92,"t":"2026-03-02T05:00:00Z","v":11876710,"vw":6.964369},{"c":6.93,"h":7.17,"l":6.5,"n":62860,"o":6.6,"t":"2026-03-03T05:00:00Z","v":13047222,"vw":6.893875},{"c":6.96,"h":7.16,"l":6.89,"n":39900,"o":7.03,"t":"2026-03-04T05:00:00Z","v":8535406,"vw":6.998914},{"c":6.83,"h":6.92,"l":6.68,"n":40808,"o":6.81,"t":"2026-03-05T05:00:00Z","v":8578434,"vw":6.797992},{"c":6.62,"h":6.785,"l":6.55,"n":41912,"o":6.62,"t":"2026-03-06T05:00:00Z","v":9246323,"vw":6.64269},{"c":6.63,"h":6.75,"l":6.27,"n":48884,"o":6.5,"t":"2026-03-09T04:00:00Z","v":12036157,"vw":6.553481},{"c":6.7,"h":6.91,"l":6.53,"n":40709,"o":6.61,"t":"2026-03-10T04:00:00Z","v":10643212,"vw":6.720596},{"c":6.65,"h":6.81,"l":6.55,"n":35643,"o":6.68,"t":"2026-03-11T04:00:00Z","v":7631298,"vw":6.645458},{"c":6.44,"h":6.5299,"l":6.37,"n":39027,"o":6.51,"t":"2026-03-12T04:00:00Z","v":8684118,"vw":6.437242},{"c":6.64,"h":6.82,"l":6.5,"n":45731,"o":6.55,"t":"2026-03-13T04:00:00Z","v":9422062,"vw":6.636139},{"c":6.69,"h":6.97,"l":6.68,"n":39140,"o":6.8,"t":"2026-03-16T04:00:00Z","v":8766366,"vw":6.78281},{"c":6.81,"h":6.945,"l":6.69,"n":35637,"o":6.69,"t":"2026-03-17T04:00:00Z","v":8648808,"vw":6.848572},{"c":6.56,"h":6.8488,"l":6.53,"n":43902,"o":6.77,"t":"2026-03-18T04:00:00Z","v":14144949,"vw":6.605145},{"c":6.76,"h":6.85,"l":6.41,"n":44516,"o":6.41,"t":"2026-03-19T04:00:00Z","v":10485208,"vw":6.699761},{"c":6.49,"h":6.9,"l":6.46,"n":56086,"o":6.83,"t":"2026-03-20T04:00:00Z","v":24841422,"vw":6.563305},{"c":6.77,"h":6.875,"l":6.52,"n":45315,"o":6.61,"t":"2026-03-23T04:00:00Z","v":10247980,"vw":6.779061},{"c":6.79,"h":7,"l":6.67,"n":39296,"o":6.7,"t":"2026-03-24T04:00:00Z","v":9491701,"vw":6.84236},{"c":6.97,"h":7.0799,"l":6.795,"n":37147,"o":6.95,"t":"2026-03-25T04:00:00Z","v":7928602,"vw":6.940664},{"c":6.76,"h":6.955,"l":6.72,"n":36836,"o":6.87,"t":"2026-03-26T04:00:00Z","v":7614018,"vw":6.804052},{"c":6.67,"h":6.755,"l":6.54,"n":31234,"o":6.68,"t":"2026-03-27T04:00:00Z","v":8337683,"vw":6.660585},{"c":6.39,"h":6.81,"l":6.36,"n":39962,"o":6.76,"t":"2026-03-30T04:00:00Z","v":9617863,"vw":6.482359},{"c":6.95,"h":7,"l":6.535,"n":92909,"o":6.55,"t":"2026-03-31T04:00:00Z","v":24862726,"vw":6.842168},{"c":7.07,"h":7.365,"l":6.875,"n":80697,"o":7.08,"t":"2026-04-01T04:00:00Z","v":23107767,"vw":7.04307},{"c":6.99,"h":7.11,"l":6.7,"n":42269,"o":6.75,"t":"2026-04-02T04:00:00Z","v":9041424,"vw":6.915567},{"c":6.63,"h":7.11,"l":6.6,"n":32656,"o":7.09,"t":"2026-04-06T04:00:00Z","v":9370562,"vw":6.741205},{"c":6.81,"h":6.86,"l":6.32,"n":52578,"o":6.53,"t":"2026-04-07T04:00:00Z","v":15475771,"vw":6.657827},{"c":7.09,"h":7.349,"l":6.95,"n":46633,"o":7.16,"t":"2026-04-08T04:00:00Z","v":12798279,"vw":7.090073},{"c":7.48,"h":7.58,"l":6.87,"n":52118,"o":7.03,"t":"2026-04-09T04:00:00Z","v":21236852,"vw":7.298608},{"c":7.44,"h":7.65,"l":7.35,"n":51036,"o":7.55,"t":"2026-04-10T04:00:00Z","v":14202901,"vw":7.477044},{"c":7.79,"h":7.94,"l":7.35,"n":51083,"o":7.35,"t":"2026-04-13T04:00:00Z","v":16128890,"vw":7.765074},{"c":7.8,"h":7.97,"l":7.71,"n":40605,"o":7.92,"t":"2026-04-14T04:00:00Z","v":11792912,"vw":7.840015},{"c":8.59,"h":8.695,"l":7.99,"n":72440,"o":8.22,"t":"2026-04-15T04:00:00Z","v":23135762,"vw":8.422269},{"c":8.51,"h":8.73,"l":8.4,"n":61023,"o":8.56,"t":"2026-04-16T04:00:00Z","v":14064496,"vw":8.54477},{"c":8.57,"h":8.84,"l":8.42,"n":48585,"o":8.6,"t":"2026-04-17T04:00:00Z","v":11980896,"vw":8.63095},{"c":8.67,"h":8.75,"l":8.27,"n":48361,"o":8.47,"t":"2026-04-20T04:00:00Z","v":12324889,"vw":8.584616},{"c":8.73,"h":8.8294,"l":8.55,"n":41573,"o":8.7,"t":"2026-04-21T04:00:00Z","v":8195698,"vw":8.7022},{"c":9.26,"h":9.405,"l":8.66,"n":61098,"o":8.9,"t":"2026-04-22T04:00:00Z","v":17337606,"vw":9.132937},{"c":9.01,"h":9.495,"l":8.81,"n":69119,"o":9.21,"t":"2026-04-23T04:00:00Z","v":16287683,"vw":9.110479},{"c":8.84,"h":9.28,"l":8.76,"n":45941,"o":9.2,"t":"2026-04-24T04:00:00Z","v":9634053,"vw":8.923227},{"c":8.94,"h":9.06,"l":8.81,"n":46677,"o":8.88,"t":"2026-04-27T04:00:00Z","v":9385364,"vw":8.935727},{"c":8.72,"h":8.985,"l":8.71,"n":36681,"o":8.81,"t":"2026-04-28T04:00:00Z","v":7117735,"vw":8.809612},{"c":8.69,"h":8.82,"l":8.55,"n":44225,"o":8.63,"t":"2026-04-29T04:00:00Z","v":8328964,"vw":8.678803},{"c":8.84,"h":8.95,"l":8.675,"n":46810,"o":8.79,"t":"2026-04-30T04:00:00Z","v":10133787,"vw":8.836301},{"c":9.32,"h":9.45,"l":8.74,"n":61449,"o":8.89,"t":"2026-05-01T04:00:00Z","v":12042836,"vw":9.22029},{"c":9.33,"h":9.38,"l":8.95,"n":68448,"o":9.11,"t":"2026-05-04T04:00:00Z","v":12607410,"vw":9.221535},{"c":9.23,"h":9.46,"l":9.16,"n":66515,"o":9.4,"t":"2026-05-05T04:00:00Z","v":14232787,"vw":9.274561},{"c":9.81,"h":9.935,"l":8.3807,"n":136706,"o":8.85,"t":"2026-05-06T04:00:00Z","v":28531658,"vw":9.382211},{"c":8.46,"h":10.03,"l":8.395,"n":89486,"o":9.88,"t":"2026-05-07T04:00:00Z","v":20863865,"vw":8.839777},{"c":8.48,"h":8.63,"l":8.327,"n":53800,"o":8.55,"t":"2026-05-08T04:00:00Z","v":12075031,"vw":8.488313},{"c":8.34,"h":8.6,"l":8.16,"n":62974,"o":8.51,"t":"2026-05-11T04:00:00Z","v":14934116,"vw":8.346409},{"c":8.67,"h":8.68,"l":8.15,"n":53284,"o":8.2,"t":"2026-05-12T04:00:00Z","v":9830283,"vw":8.532895},{"c":9.4,"h":9.4793,"l":8.72,"n":73226,"o":8.76,"t":"2026-05-13T04:00:00Z","v":18255902,"vw":9.309456},{"c":10.34,"h":11.29,"l":9.46,"n":139064,"o":9.5,"t":"2026-05-14T04:00:00Z","v":30147626,"vw":10.606629},{"c":10.05,"h":10.6,"l":9.71,"n":82827,"o":10.04,"t":"2026-05-15T04:00:00Z","v":18261377,"vw":10.199961},{"c":9.67,"h":10.1755,"l":9.64,"n":62871,"o":10.1,"t":"2026-05-18T04:00:00Z","v":10690524,"vw":9.831734},{"c":9.19,"h":9.68,"l":9.025,"n":51431,"o":9.68,"t":"2026-05-19T04:00:00Z","v":10301924,"vw":9.246049},{"c":9.31,"h":9.385,"l":9.0701,"n":54916,"o":9.21,"t":"2026-05-20T04:00:00Z","v":10480597,"vw":9.255957},{"c":9.44,"h":9.7,"l":8.94,"n":51697,"o":9.14,"t":"2026-05-21T04:00:00Z","v":10868154,"vw":9.38428},{"c":9.41,"h":9.68,"l":9.29,"n":45561,"o":9.58,"t":"2026-05-22T04:00:00Z","v":8051761,"vw":9.431977},{"c":10.17,"h":10.19,"l":9.5,"n":94758,"o":9.58,"t":"2026-05-26T04:00:00Z","v":19960940,"vw":9.998011},{"c":10.87,"h":10.96,"l":9.76,"n":89112,"o":10.16,"t":"2026-05-27T04:00:00Z","v":17720036,"vw":10.603533},{"c":10.7,"h":10.8599,"l":10.5,"n":75131,"o":10.78,"t":"2026-05-28T04:00:00Z","v":12525247,"vw":10.686327},{"c":10.99,"h":11,"l":10.37,"n":65811,"o":10.63,"t":"2026-05-29T04:00:00Z","v":18000197,"vw":10.765299},{"c":10.6,"h":11.3,"l":10.59,"n":87116,"o":10.9,"t":"2026-06-01T04:00:00Z","v":17878463,"vw":10.87592},{"c":10.56,"h":10.72,"l":10.135,"n":77626,"o":10.51,"t":"2026-06-02T04:00:00Z","v":13360496,"vw":10.417257},{"c":9.98,"h":10.7,"l":9.875,"n":91743,"o":10.55,"t":"2026-06-03T04:00:00Z","v":17635788,"vw":10.095646},{"c":9.9,"h":10.115,"l":9.68,"n":68599,"o":9.95,"t":"2026-06-04T04:00:00Z","v":13172930,"vw":9.897889},{"c":8.91,"h":9.7,"l":8.75,"n":78688,"o":9.65,"t":"2026-06-05T04:00:00Z","v":12710050,"vw":9.095106},{"c":9.01,"h":9.33,"l":9,"n":51518,"o":9.07,"t":"2026-06-08T04:00:00Z","v":9001897,"vw":9.101129},{"c":8.47,"h":9.14,"l":8.105,"n":70834,"o":9.06,"t":"2026-06-09T04:00:00Z","v":13703788,"vw":8.504393},{"c":8.26,"h":8.49,"l":8.16,"n":53584,"o":8.25,"t":"2026-06-10T04:00:00Z","v":8646399,"vw":8.281317},{"c":8.49,"h":8.615,"l":8.185,"n":64253,"o":8.32,"t":"2026-06-11T04:00:00Z","v":11364498,"vw":8.444355},{"c":8.49,"h":8.8885,"l":8.425,"n":47698,"o":8.52,"t":"2026-06-12T04:00:00Z","v":8446393,"vw":8.609956},{"c":8.53,"h":8.87,"l":8.25,"n":54912,"o":8.84,"t":"2026-06-15T04:00:00Z","v":14543000,"vw":8.477944},{"c":8.43,"h":8.71,"l":8.27,"n":47398,"o":8.58,"t":"2026-06-16T04:00:00Z","v":12935665,"vw":8.44413},{"c":8.1,"h":8.48,"l":8.05,"n":53417,"o":8.41,"t":"2026-06-17T04:00:00Z","v":11152970,"vw":8.238297},{"c":8.2,"h":8.33,"l":8.05,"n":48607,"o":8.27,"t":"2026-06-18T04:00:00Z","v":19541131,"vw":8.18174},{"c":8.09,"h":8.37,"l":8.06,"n":54201,"o":8.27,"t":"2026-06-22T04:00:00Z","v":13233400,"vw":8.161352},{"c":7.84,"h":8.225,"l":7.82,"n":57417,"o":7.84,"t":"2026-06-23T04:00:00Z","v":14462298,"vw":7.976759},{"c":8.06,"h":8.21,"l":7.59,"n":62670,"o":7.77,"t":"2026-06-24T04:00:00Z","v":16763370,"vw":7.982301},{"c":8.32,"h":8.46,"l":8.1,"n":64859,"o":8.1,"t":"2026-06-25T04:00:00Z","v":13301115,"vw":8.29586},{"c":8.08,"h":8.495,"l":8.05,"n":75936,"o":8.175,"t":"2026-06-26T04:00:00Z","v":47001890,"vw":8.173776},{"c":7.96,"h":8.2462,"l":7.715,"n":59756,"o":8.07,"t":"2026-06-29T04:00:00Z","v":14668396,"vw":7.906099},{"c":7.68,"h":7.94,"l":7.645,"n":52701,"o":7.85,"t":"2026-06-30T04:00:00Z","v":11350420,"vw":7.718612},{"c":7.15,"h":7.66,"l":7.13,"n":67135,"o":7.55,"t":"2026-07-01T04:00:00Z","v":13703861,"vw":7.278566},{"c":6.43,"h":7.345,"l":6.37,"n":85409,"o":7.2,"t":"2026-07-02T04:00:00Z","v":22002200,"vw":6.649154},{"c":6.48,"h":6.73,"l":6.47,"n":58574,"o":6.54,"t":"2026-07-06T04:00:00Z","v":14210915,"vw":6.568086},{"c":6.44,"h":6.54,"l":6.245,"n":60664,"o":6.44,"t":"2026-07-07T04:00:00Z","v":12936043,"vw":6.370412},{"c":6.62,"h":6.66,"l":6.32,"n":57619,"o":6.35,"t":"2026-07-08T04:00:00Z","v":13652821,"vw":6.540509},{"c":6.75,"h":6.795,"l":6.56,"n":40862,"o":6.68,"t":"2026-07-09T04:00:00Z","v":7918758,"vw":6.723346},{"c":6.73,"h":6.855,"l":6.66,"n":36819,"o":6.72,"t":"2026-07-10T04:00:00Z","v":6357874,"vw":6.762702},{"c":6.45,"h":6.74,"l":6.41,"n":36970,"o":6.64,"t":"2026-07-13T04:00:00Z","v":7819659,"vw":6.514717},{"c":6.37,"h":6.63,"l":6.3548,"n":37429,"o":6.59,"t":"2026-07-14T04:00:00Z","v":9496433,"vw":6.399861},{"c":6.45,"h":6.59,"l":6.315,"n":43485,"o":6.415,"t":"2026-07-15T04:00:00Z","v":9991729,"vw":6.431763},{"c":6.31,"h":6.4629,"l":6.25,"n":43166,"o":6.37,"t":"2026-07-16T04:00:00Z","v":9262394,"vw":6.338117},{"c":6.28,"h":6.39,"l":6.16,"n":40534,"o":6.21,"t":"2026-07-17T04:00:00Z","v":10568451,"vw":6.27844},{"c":6.38,"h":6.39,"l":6.175,"n":41809,"o":6.28,"t":"2026-07-20T04:00:00Z","v":6989064,"vw":6.295341},{"c":6.76,"h":6.855,"l":6.49,"n":54868,"o":6.57,"t":"2026-07-21T04:00:00Z","v":13200060,"vw":6.7405},{"c":6.7,"h":6.85,"l":6.61,"n":39306,"o":6.64,"t":"2026-07-22T04:00:00Z","v":8626148,"vw":6.703721},{"c":6.53,"h":6.65,"l":6.38,"n":45856,"o":6.53,"t":"2026-07-23T04:00:00Z","v":10533854,"vw":6.518556},{"c":6.34,"h":6.61,"l":6.32,"n":38334,"o":6.61,"t":"2026-07-24T04:00:00Z","v":7155270,"vw":6.406275},{"c":6.26,"h":6.425,"l":6.11,"n":55507,"o":6.4,"t":"2026-07-27T04:00:00Z","v":11627651,"vw":6.233667},{"c":6.19,"h":6.2,"l":5.92,"n":48810,"o":6.19,"t":"2026-07-28T04:00:00Z","v":11584215,"vw":6.092086},{"c":6.24,"h":6.4,"l":6.02,"n":61640,"o":6.21,"t":"2026-07-29T04:00:00Z","v":14855334,"vw":6.223831},{"c":6.56,"h":6.605,"l":6.38,"n":61257,"o":6.49,"t":"2026-07-30T04:00:00Z","v":13702999,"vw":6.524088},{"c":6.38,"h":6.71,"l":6.35,"n":56604,"o":6.66,"t":"2026-07-31T04:00:00Z","v":10487225,"vw":6.458245},{"c":6.45,"h":6.51,"l":6.285,"n":62787,"o":6.39,"t":"2026-08-03T04:00:00Z","v":12049851,"vw":6.414038},{"c":6.71,"h":6.87,"l":6.545,"n":78681,"o":6.63,"t":"2026-08-04T04:00:00Z","v":18086582,"vw":6.739594},{"c":6.08,"h":6.74,"l":5.95,"n":105381,"o":6.55,"t":"2026-08-05T04:00:00Z","v":29877701,"vw":6.118994},{"c":5.9,"h":6.27,"l":5.76,"n":75376,"o":6.06,"t":"2026-08-06T04:00:00Z","v":17412409,"vw":6.021177},{"c":6.24,"h":6.39,"l":6.1,"n":79403,"o":6.21,"t":"2026-08-07T04:00:00Z","v":20957846,"vw":6.288689},{"c":6.64,"h":6.72,"l":6.2,"n":81495,"o":6.23,"t":"2026-08-10T04:00:00Z","v":19171687,"vw":6.54467},{"c":6.38,"h":6.74,"l":6.32,"n":55835,"o":6.65,"t":"2026-08-11T04:00:00Z","v":12477831,"vw":6.48215},{"c":6.29,"h":6.515,"l":6.28,"n":51733,"o":6.5,"t":"2026-08-12T04:00:00Z","v":10760284,"vw":6.34342},{"c":6.4,"h":6.5,"l":6.18,"n":45465,"o":6.28,"t":"2026-08-13T04:00:00Z","v":12768400,"vw":6.350824},{"c":6.72,"h":6.8,"l":6.37,"n":59946,"o":6.43,"t":"2026-08-14T04:00:00Z","v":19812845,"vw":6.633193},{"c":6.58,"h":6.77,"l":6.45,"n":39205,"o":6.66,"t":"2026-08-17T04:00:00Z","v":8807781,"vw":6.557726},{"c":6.13,"h":6.455,"l":6.065,"n":47227,"o":6.45,"t":"2026-08-18T04:00:00Z","v":10145327,"vw":6.161694},{"c":6.13,"h":6.315,"l":6.09,"n":31810,"o":6.22,"t":"2026-08-19T04:00:00Z","v":7575832,"vw":6.159595},{"c":6.01,"h":6.145,"l":5.9,"n":34917,"o":6.07,"t":"2026-08-20T04:00:00Z","v":8908232,"vw":5.998825},{"c":5.94,"h":6.08,"l":5.88,"n":29916,"o":6.05,"t":"2026-08-21T04:00:00Z","v":7570353,"vw":5.973041},{"c":5.67,"h":6.01,"l":5.65,"n":45095,"o":5.91,"t":"2026-08-24T04:00:00Z","v":10969512,"vw":5.706026},{"c":5.89,"h":5.91,"l":5.675,"n":47948,"o":5.72,"t":"2026-08-25T04:00:00Z","v":12379864,"vw":5.806566},{"c":6.09,"h":6.105,"l":5.85,"n":40358,"o":5.86,"t":"2026-08-26T04:00:00Z","v":11380998,"vw":6.008812},{"c":6.14,"h":6.25,"l":6.02,"n":37292,"o":6.13,"t":"2026-08-27T04:00:00Z","v":10081575,"vw":6.15047},{"c":6.04,"h":6.175,"l":5.96,"n":38246,"o":6.155,"t":"2026-08-28T04:00:00Z","v":10702950,"vw":6.069112},{"c":6.25,"h":6.25,"l":5.88,"n":43901,"o":5.99,"t":"2026-08-31T04:00:00Z","v":17017545,"vw":6.130242},{"c":6.38,"h":6.515,"l":6.05,"n":56596,"o":6.09,"t":"2026-09-01T04:00:00Z","v":14490731,"vw":6.359853},{"c":6.81,"h":6.89,"l":6.4,"n":51972,"o":6.43,"t":"2026-09-02T04:00:00Z","v":15438198,"vw":6.760659},{"c":6.91,"h":7.04,"l":6.55,"n":53718,"o":6.92,"t":"2026-09-03T04:00:00Z","v":13716209,"vw":6.799034},{"c":6.77,"h":7.07,"l":6.74,"n":38866,"o":6.98,"t":"2026-09-04T04:00:00Z","v":8536782,"vw":6.853102},{"c":6.64,"h":6.84,"l":6.495,"n":50312,"o":6.84,"t":"2026-09-08T04:00:00Z","v":11694235,"vw":6.648783},{"c":6.81,"h":6.875,"l":6.4701,"n":55167,"o":6.65,"t":"2026-09-09T04:00:00Z","v":12905018,"vw":6.740113},{"c":6.81,"h":6.86,"l":6.63,"n":48090,"o":6.71,"t":"2026-09-10T04:00:00Z","v":11147117,"vw":6.780237},{"c":6.94,"h":7.27,"l":6.925,"n":61846,"o":7,"t":"2026-09-11T04:00:00Z","v":16659695,"vw":7.072942},{"c":7.03,"h":7.18,"l":6.67,"n":53435,"o":6.77,"t":"2026-09-14T04:00:00Z","v":13403748,"vw":6.994162},{"c":6.83,"h":7.17,"l":6.83,"n":52926,"o":7.04,"t":"2026-09-15T04:00:00Z","v":13905298,"vw":7.005495},{"c":6.67,"h":7.04,"l":6.6,"n":41912,"o":6.93,"t":"2026-09-16T04:00:00Z","v":11803098,"vw":6.754795},{"c":6.48,"h":6.99,"l":6.44,"n":51624,"o":6.92,"t":"2026-09-17T04:00:00Z","v":13454530,"vw":6.61119},{"c":6.4,"h":6.57,"l":6.33,"n":48907,"o":6.51,"t":"2026-09-18T04:00:00Z","v":30939833,"vw":6.408705},{"c":6.46,"h":6.57,"l":6.34,"n":36213,"o":6.57,"t":"2026-09-21T04:00:00Z","v":11419601,"vw":6.441683},{"c":6.38,"h":6.54,"l":6.36,"n":33979,"o":6.48,"t":"2026-09-22T04:00:00Z","v":9473092,"vw":6.424577},{"c":6.13,"h":6.37,"l":6.11,"n":41806,"o":6.36,"t":"2026-09-23T04:00:00Z","v":9707942,"vw":6.178285},{"c":5.86,"h":6.055,"l":5.82,"n":40116,"o":6.05,"t":"2026-09-24T04:00:00Z","v":12693347,"vw":5.912198},{"c":5.71,"h":5.955,"l":5.7,"n":33135,"o":5.86,"t":"2026-09-25T04:00:00Z","v":9568170,"vw":5.788618},{"c":5.53,"h":5.7597,"l":5.495,"n":44288,"o":5.65,"t":"2026-09-28T04:00:00Z","v":12928175,"vw":5.566591},{"c":5.54,"h":5.62,"l":5.46,"n":38517,"o":5.56,"t":"2026-09-29T04:00:00Z","v":10056684,"vw":5.537536},{"c":5.6,"h":5.65,"l":5.52,"n":34083,"o":5.57,"t":"2026-09-30T04:00:00Z","v":10259059,"vw":5.588873},{"c":5.59,"h":5.72,"l":5.38,"n":47601,"o":5.59,"t":"2026-10-01T04:00:00Z","v":22414542,"vw":5.575394},{"c":5.75,"h":5.88,"l":5.605,"n":41466,"o":5.68,"t":"2026-10-02T04:00:00Z","v":12127035,"vw":5.744073},{"c":5.62,"h":5.775,"l":5.585,"n":38022,"o":5.75,"t":"2026-10-05T04:00:00Z","v":13139076,"vw":5.651447},{"c":5.905,"h":5.92,"l":5.58,"n":40749,"o":5.72,"t":"2026-10-06T04:00:00Z","v":12215541,"vw":5.77543},{"c":5.91,"h":5.995,"l":5.7,"n":37586,"o":5.79,"t":"2026-10-07T04:00:00Z","v":10526038,"vw":5.884082},{"c":5.56,"h":5.88,"l":5.465,"n":41083,"o":5.84,"t":"2026-10-08T04:00:00Z","v":17091844,"vw":5.582094},{"c":5.28,"h":5.58,"l":5.13,"n":49366,"o":5.56,"t":"2026-10-09T04:00:00Z","v":18147157,"vw":5.251981},{"c":5.05,"h":5.28,"l":4.99,"n":41130,"o":5.25,"t":"2026-10-12T04:00:00Z","v":11797075,"vw":5.070957},{"c":4.99,"h":5.06,"l":4.88,"n":53370,"o":4.96,"t":"2026-10-13T04:00:00Z","v":15545386,"vw":4.992016},{"c":4.55,"h":4.94,"l":4.52,"n":59857,"o":4.895,"t":"2026-10-14T04:00:00Z","v":25581585,"vw":4.651033},{"c":4.87,"h":4.95,"l":4.38,"n":71314,"o":4.45,"t":"2026-10-15T04:00:00Z","v":34678271,"vw":4.678182},{"c":4.65,"h":4.88,"l":4.51,"n":37306,"o":4.87,"t":"2026-10-16T04:00:00Z","v":13996911,"vw":4.65116},{"c":4.46,"h":4.74,"l":4.43,"n":38716,"o":4.735,"t":"2026-10-19T04:00:00Z","v":11673681,"vw":4.520933},{"c":4.48,"h":4.525,"l":4.31,"n":39121,"o":4.46,"t":"2026-10-20T04:00:00Z","v":13032398,"vw":4.454761},{"c":4.455,"h":4.61,"l":4.37,"n":19947,"o":4.58,"t":"2026-10-21T04:00:00Z","v":4240989,"vw":4.454983}],"volatilityBars":[{"c":4.96,"h":4.97,"l":4.96,"n":7,"o":4.97,"t":"2026-10-14T08:00:00Z","v":686,"vw":4.961486},{"c":4.99,"h":5.03,"l":4.96,"n":3,"o":4.96,"t":"2026-10-14T11:00:00Z","v":1917,"vw":4.965216},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-14T11:30:00Z","v":100,"vw":5.03},{"c":4.995,"h":4.995,"l":4.995,"n":2,"o":4.995,"t":"2026-10-14T11:45:00Z","v":401,"vw":4.995},{"c":4.92,"h":4.96,"l":4.92,"n":8,"o":4.96,"t":"2026-10-14T12:30:00Z","v":1506,"vw":4.946897},{"c":4.8725,"h":4.94,"l":4.87,"n":90,"o":4.9,"t":"2026-10-14T13:15:00Z","v":16826,"vw":4.899617},{"c":4.77,"h":4.9,"l":4.75,"n":2543,"o":4.895,"t":"2026-10-14T13:30:00Z","v":934392,"vw":4.810903},{"c":4.7799,"h":4.816,"l":4.76,"n":2046,"o":4.77,"t":"2026-10-14T13:45:00Z","v":581470,"vw":4.787899},{"c":4.78,"h":4.795,"l":4.745,"n":2086,"o":4.775,"t":"2026-10-14T14:00:00Z","v":633558,"vw":4.770764},{"c":4.79,"h":4.81,"l":4.775,"n":1629,"o":4.785,"t":"2026-10-14T14:15:00Z","v":565001,"vw":4.790858},{"c":4.86,"h":4.87,"l":4.77,"n":1583,"o":4.78,"t":"2026-10-14T14:30:00Z","v":561137,"vw":4.818025},{"c":4.9103,"h":4.94,"l":4.86,"n":2987,"o":4.8654,"t":"2026-10-14T14:45:00Z","v":849801,"vw":4.904964},{"c":4.88,"h":4.915,"l":4.875,"n":1654,"o":4.915,"t":"2026-10-14T15:00:00Z","v":351935,"vw":4.890155},{"c":4.85,"h":4.89,"l":4.84,"n":1660,"o":4.885,"t":"2026-10-14T15:15:00Z","v":355474,"vw":4.87453},{"c":4.815,"h":4.85,"l":4.81,"n":1314,"o":4.845,"t":"2026-10-14T15:30:00Z","v":254202,"vw":4.829348},{"c":4.805,"h":4.84,"l":4.795,"n":1602,"o":4.81,"t":"2026-10-14T15:45:00Z","v":418151,"vw":4.818658},{"c":4.785,"h":4.815,"l":4.78,"n":1708,"o":4.805,"t":"2026-10-14T16:00:00Z","v":530544,"vw":4.795878},{"c":4.7801,"h":4.79,"l":4.77,"n":1403,"o":4.785,"t":"2026-10-14T16:15:00Z","v":383692,"vw":4.77973},{"c":4.785,"h":4.79,"l":4.77,"n":1157,"o":4.78,"t":"2026-10-14T16:30:00Z","v":278274,"vw":4.779934},{"c":4.775,"h":4.79,"l":4.77,"n":932,"o":4.785,"t":"2026-10-14T16:45:00Z","v":168105,"vw":4.775464},{"c":4.755,"h":4.79,"l":4.75,"n":1515,"o":4.775,"t":"2026-10-14T17:00:00Z","v":531564,"vw":4.769088},{"c":4.6501,"h":4.755,"l":4.63,"n":2652,"o":4.755,"t":"2026-10-14T17:15:00Z","v":1026052,"vw":4.680557},{"c":4.6501,"h":4.68,"l":4.6,"n":3018,"o":4.66,"t":"2026-10-14T17:30:00Z","v":1656742,"vw":4.638577},{"c":4.62,"h":4.66,"l":4.62,"n":1473,"o":4.66,"t":"2026-10-14T17:45:00Z","v":555594,"vw":4.63985},{"c":4.645,"h":4.646,"l":4.6025,"n":1822,"o":4.625,"t":"2026-10-14T18:00:00Z","v":812634,"vw":4.622652},{"c":4.6102,"h":4.645,"l":4.61,"n":1442,"o":4.645,"t":"2026-10-14T18:15:00Z","v":381861,"vw":4.622814},{"c":4.545,"h":4.6199,"l":4.53,"n":3684,"o":4.615,"t":"2026-10-14T18:30:00Z","v":2246865,"vw":4.562156},{"c":4.535,"h":4.56,"l":4.52,"n":1748,"o":4.545,"t":"2026-10-14T18:45:00Z","v":514670,"vw":4.5368},{"c":4.555,"h":4.56,"l":4.52,"n":1545,"o":4.535,"t":"2026-10-14T19:00:00Z","v":375712,"vw":4.535017},{"c":4.5595,"h":4.68,"l":4.55,"n":5004,"o":4.5551,"t":"2026-10-14T19:15:00Z","v":2775942,"vw":4.60641},{"c":4.565,"h":4.585,"l":4.54,"n":3888,"o":4.555,"t":"2026-10-14T19:30:00Z","v":2747086,"vw":4.559555},{"c":4.545,"h":4.56,"l":4.53,"n":7226,"o":4.56,"t":"2026-10-14T19:45:00Z","v":2533734,"vw":4.544904},{"c":4.63,"h":4.65,"l":4.55,"n":104,"o":4.55,"t":"2026-10-14T20:00:00Z","v":2375072,"vw":4.550529},{"c":4.5693,"h":4.62,"l":4.5693,"n":20,"o":4.57,"t":"2026-10-14T20:15:00Z","v":10335,"vw":4.586987},{"c":4.61,"h":4.6174,"l":4.58,"n":14,"o":4.59,"t":"2026-10-14T20:30:00Z","v":4845,"vw":4.601027},{"c":4.61,"h":4.6199,"l":4.6,"n":14,"o":4.6,"t":"2026-10-14T20:45:00Z","v":6220,"vw":4.604412},{"c":4.61,"h":4.62,"l":4.59,"n":8,"o":4.59,"t":"2026-10-14T21:00:00Z","v":2650,"vw":4.607309},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-14T21:15:00Z","v":6000,"vw":4.6},{"c":4.58,"h":4.6159,"l":4.58,"n":14,"o":4.6159,"t":"2026-10-14T21:30:00Z","v":2227,"vw":4.585227},{"c":4.5806,"h":4.5977,"l":4.5806,"n":4,"o":4.5977,"t":"2026-10-14T21:45:00Z","v":1914,"vw":4.590406},{"c":4.5746,"h":4.5994,"l":4.5701,"n":10,"o":4.58,"t":"2026-10-14T22:00:00Z","v":15675,"vw":4.578651},{"c":4.6,"h":4.6,"l":4.5746,"n":6,"o":4.58,"t":"2026-10-14T22:15:00Z","v":5700,"vw":4.587353},{"c":4.5746,"h":4.5746,"l":4.57,"n":3,"o":4.5746,"t":"2026-10-14T22:30:00Z","v":10250,"vw":4.574488},{"c":4.56,"h":4.6,"l":4.56,"n":28,"o":4.57,"t":"2026-10-14T22:45:00Z","v":8585,"vw":4.568046},{"c":4.58,"h":4.6,"l":4.5662,"n":6,"o":4.6,"t":"2026-10-14T23:00:00Z","v":6060,"vw":4.569909},{"c":4.56,"h":4.5883,"l":4.56,"n":16,"o":4.565,"t":"2026-10-14T23:15:00Z","v":13985,"vw":4.564634},{"c":4.56,"h":4.5879,"l":4.55,"n":41,"o":4.56,"t":"2026-10-14T23:30:00Z","v":37124,"vw":4.554617},{"c":4.54,"h":4.5787,"l":4.54,"n":8,"o":4.5786,"t":"2026-10-14T23:45:00Z","v":27347,"vw":4.542075},{"c":4.52,"h":4.54,"l":4.48,"n":27,"o":4.53,"t":"2026-10-15T08:00:00Z","v":5701,"vw":4.509019},{"c":4.52,"h":4.52,"l":4.5,"n":11,"o":4.52,"t":"2026-10-15T09:45:00Z","v":2082,"vw":4.509051},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-10-15T10:15:00Z","v":1002,"vw":4.5},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-15T10:30:00Z","v":500,"vw":4.53},{"c":4.49,"h":4.55,"l":4.47,"n":63,"o":4.5,"t":"2026-10-15T11:00:00Z","v":83888,"vw":4.483677},{"c":4.55,"h":4.55,"l":4.48,"n":21,"o":4.49,"t":"2026-10-15T11:15:00Z","v":17604,"vw":4.498259},{"c":4.58,"h":4.58,"l":4.54,"n":23,"o":4.54,"t":"2026-10-15T11:30:00Z","v":9652,"vw":4.549844},{"c":4.5577,"h":4.5941,"l":4.55,"n":6,"o":4.5941,"t":"2026-10-15T11:45:00Z","v":4773,"vw":4.553116},{"c":4.5301,"h":4.55,"l":4.53,"n":9,"o":4.55,"t":"2026-10-15T12:00:00Z","v":4167,"vw":4.541306},{"c":4.5201,"h":4.5385,"l":4.52,"n":8,"o":4.5385,"t":"2026-10-15T12:15:00Z","v":4182,"vw":4.522065},{"c":4.47,"h":4.525,"l":4.46,"n":40,"o":4.52,"t":"2026-10-15T12:30:00Z","v":28650,"vw":4.482724},{"c":4.4662,"h":4.5188,"l":4.4616,"n":8,"o":4.5184,"t":"2026-10-15T12:45:00Z","v":15086,"vw":4.491171},{"c":4.48,"h":4.48,"l":4.3898,"n":107,"o":4.47,"t":"2026-10-15T13:00:00Z","v":57261,"vw":4.421028},{"c":4.47,"h":4.48,"l":4.3969,"n":43,"o":4.44,"t":"2026-10-15T13:15:00Z","v":24247,"vw":4.437112},{"c":4.4399,"h":4.51,"l":4.385,"n":1956,"o":4.51,"t":"2026-10-15T13:30:00Z","v":1070136,"vw":4.442745},{"c":4.425,"h":4.51,"l":4.38,"n":4887,"o":4.43,"t":"2026-10-15T13:45:00Z","v":2711286,"vw":4.438627},{"c":4.47,"h":4.525,"l":4.42,"n":3308,"o":4.4299,"t":"2026-10-15T14:00:00Z","v":1328427,"vw":4.479613},{"c":4.425,"h":4.49,"l":4.42,"n":2662,"o":4.47,"t":"2026-10-15T14:15:00Z","v":919895,"vw":4.456383},{"c":4.485,"h":4.5,"l":4.41,"n":3745,"o":4.42,"t":"2026-10-15T14:30:00Z","v":1190649,"vw":4.463271},{"c":4.5299,"h":4.545,"l":4.455,"n":3637,"o":4.485,"t":"2026-10-15T14:45:00Z","v":2550815,"vw":4.488884},{"c":4.54,"h":4.54,"l":4.5,"n":956,"o":4.53,"t":"2026-10-15T15:00:00Z","v":436668,"vw":4.524831},{"c":4.545,"h":4.59,"l":4.535,"n":1577,"o":4.535,"t":"2026-10-15T15:15:00Z","v":708485,"vw":4.569272},{"c":4.5699,"h":4.58,"l":4.53,"n":1576,"o":4.55,"t":"2026-10-15T15:30:00Z","v":1415525,"vw":4.547039},{"c":4.62,"h":4.65,"l":4.56,"n":1889,"o":4.565,"t":"2026-10-15T15:45:00Z","v":922757,"vw":4.612449},{"c":4.615,"h":4.63,"l":4.605,"n":1070,"o":4.62,"t":"2026-10-15T16:00:00Z","v":433140,"vw":4.616343},{"c":4.605,"h":4.6299,"l":4.6,"n":1088,"o":4.6199,"t":"2026-10-15T16:15:00Z","v":311526,"vw":4.615925},{"c":4.635,"h":4.64,"l":4.58,"n":1888,"o":4.605,"t":"2026-10-15T16:30:00Z","v":719821,"vw":4.607141},{"c":4.695,"h":4.7599,"l":4.625,"n":3521,"o":4.635,"t":"2026-10-15T16:45:00Z","v":1727929,"vw":4.69393},{"c":4.73,"h":4.74,"l":4.69,"n":1445,"o":4.6999,"t":"2026-10-15T17:00:00Z","v":601094,"vw":4.712615},{"c":4.715,"h":4.74,"l":4.71,"n":1329,"o":4.735,"t":"2026-10-15T17:15:00Z","v":291533,"vw":4.727327},{"c":4.74,"h":4.77,"l":4.7,"n":1598,"o":4.72,"t":"2026-10-15T17:30:00Z","v":616658,"vw":4.732242},{"c":4.76,"h":4.77,"l":4.735,"n":1369,"o":4.745,"t":"2026-10-15T17:45:00Z","v":501630,"vw":4.751416},{"c":4.745,"h":4.78,"l":4.74,"n":1499,"o":4.7598,"t":"2026-10-15T18:00:00Z","v":317773,"vw":4.759444},{"c":4.745,"h":4.77,"l":4.73,"n":2050,"o":4.745,"t":"2026-10-15T18:15:00Z","v":600677,"vw":4.748707},{"c":4.78,"h":4.785,"l":4.73,"n":1412,"o":4.745,"t":"2026-10-15T18:30:00Z","v":757507,"vw":4.749292},{"c":4.9099,"h":4.945,"l":4.775,"n":7470,"o":4.7899,"t":"2026-10-15T18:45:00Z","v":4120105,"vw":4.879133},{"c":4.895,"h":4.95,"l":4.87,"n":2245,"o":4.905,"t":"2026-10-15T19:00:00Z","v":696238,"vw":4.906691},{"c":4.805,"h":4.91,"l":4.79,"n":2919,"o":4.8901,"t":"2026-10-15T19:15:00Z","v":1108233,"vw":4.840872},{"c":4.855,"h":4.885,"l":4.8,"n":3504,"o":4.8,"t":"2026-10-15T19:30:00Z","v":1223888,"vw":4.83674},{"c":4.865,"h":4.895,"l":4.85,"n":10104,"o":4.855,"t":"2026-10-15T19:45:00Z","v":2861890,"vw":4.868425},{"c":4.869,"h":4.87,"l":4.85,"n":59,"o":4.87,"t":"2026-10-15T20:00:00Z","v":2732712,"vw":4.869986},{"c":4.8193,"h":4.8669,"l":4.8193,"n":3,"o":4.8669,"t":"2026-10-15T20:15:00Z","v":2325,"vw":4.825509},{"c":4.8151,"h":4.85,"l":4.8151,"n":2,"o":4.85,"t":"2026-10-15T20:30:00Z","v":620,"vw":4.843245},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-15T20:45:00Z","v":1365,"vw":4.85},{"c":4.8628,"h":4.8628,"l":4.81,"n":8,"o":4.81,"t":"2026-10-15T21:00:00Z","v":1579,"vw":4.825651},{"c":4.8659,"h":4.8659,"l":4.8659,"n":2,"o":4.8659,"t":"2026-10-15T21:15:00Z","v":145,"vw":4.8659},{"c":4.84,"h":4.8697,"l":4.84,"n":2,"o":4.8697,"t":"2026-10-15T21:45:00Z","v":7000,"vw":4.861214},{"c":4.87,"h":4.87,"l":4.851,"n":2,"o":4.851,"t":"2026-10-15T22:00:00Z","v":1500,"vw":4.857333},{"c":4.869,"h":4.87,"l":4.866,"n":12,"o":4.8669,"t":"2026-10-15T22:15:00Z","v":745,"vw":4.86776},{"c":4.8601,"h":4.8601,"l":4.8601,"n":1,"o":4.8601,"t":"2026-10-15T22:45:00Z","v":1850,"vw":4.8601},{"c":4.87,"h":4.87,"l":4.868,"n":7,"o":4.868,"t":"2026-10-15T23:00:00Z","v":3500,"vw":4.869724},{"c":4.86,"h":4.8615,"l":4.86,"n":3,"o":4.8615,"t":"2026-10-15T23:15:00Z","v":2001,"vw":4.860375},{"c":4.868,"h":4.8696,"l":4.868,"n":10,"o":4.8696,"t":"2026-10-15T23:30:00Z","v":1414,"vw":4.868463},{"c":4.8698,"h":4.8698,"l":4.8698,"n":1,"o":4.8698,"t":"2026-10-15T23:45:00Z","v":175,"vw":4.8698},{"c":4.91,"h":4.91,"l":4.86,"n":5,"o":4.86,"t":"2026-10-16T08:00:00Z","v":1270,"vw":4.872276},{"c":4.95,"h":4.95,"l":4.95,"n":8,"o":4.95,"t":"2026-10-16T08:30:00Z","v":200,"vw":4.95},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-16T09:15:00Z","v":100,"vw":4.88},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-16T09:45:00Z","v":101,"vw":4.95},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-16T10:15:00Z","v":750,"vw":5},{"c":4.9,"h":4.91,"l":4.86,"n":19,"o":4.91,"t":"2026-10-16T11:00:00Z","v":16331,"vw":4.88322},{"c":4.85,"h":4.88,"l":4.85,"n":4,"o":4.88,"t":"2026-10-16T11:15:00Z","v":2461,"vw":4.875124},{"c":4.8999,"h":4.9,"l":4.85,"n":6,"o":4.85,"t":"2026-10-16T11:30:00Z","v":4960,"vw":4.89512},{"c":4.89,"h":4.89,"l":4.875,"n":3,"o":4.875,"t":"2026-10-16T11:45:00Z","v":1750,"vw":4.884},{"c":4.85,"h":4.87,"l":4.85,"n":4,"o":4.87,"t":"2026-10-16T12:00:00Z","v":1308,"vw":4.854893},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-16T12:30:00Z","v":1000,"vw":4.88},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-16T12:45:00Z","v":4000,"vw":4.89},{"c":4.85,"h":4.9,"l":4.85,"n":7,"o":4.9,"t":"2026-10-16T13:00:00Z","v":9146,"vw":4.871038},{"c":4.87,"h":4.9,"l":4.85,"n":91,"o":4.85,"t":"2026-10-16T13:15:00Z","v":12455,"vw":4.88052},{"c":4.775,"h":4.88,"l":4.7,"n":1975,"o":4.86,"t":"2026-10-16T13:30:00Z","v":937074,"vw":4.802239},{"c":4.735,"h":4.775,"l":4.71,"n":1004,"o":4.775,"t":"2026-10-16T13:45:00Z","v":395989,"vw":4.733393},{"c":4.735,"h":4.7599,"l":4.71,"n":1149,"o":4.735,"t":"2026-10-16T14:00:00Z","v":503360,"vw":4.729486},{"c":4.74,"h":4.77,"l":4.73,"n":964,"o":4.735,"t":"2026-10-16T14:15:00Z","v":272878,"vw":4.749482},{"c":4.74,"h":4.76,"l":4.73,"n":1084,"o":4.745,"t":"2026-10-16T14:30:00Z","v":363817,"vw":4.742515},{"c":4.695,"h":4.735,"l":4.66,"n":1506,"o":4.735,"t":"2026-10-16T14:45:00Z","v":483481,"vw":4.698188},{"c":4.6706,"h":4.69,"l":4.65,"n":1222,"o":4.69,"t":"2026-10-16T15:00:00Z","v":249694,"vw":4.666247},{"c":4.67,"h":4.685,"l":4.66,"n":1139,"o":4.675,"t":"2026-10-16T15:15:00Z","v":290233,"vw":4.673328},{"c":4.705,"h":4.72,"l":4.66,"n":916,"o":4.67,"t":"2026-10-16T15:30:00Z","v":474563,"vw":4.70235},{"c":4.675,"h":4.72,"l":4.67,"n":894,"o":4.705,"t":"2026-10-16T15:45:00Z","v":264478,"vw":4.697475},{"c":4.675,"h":4.6799,"l":4.65,"n":756,"o":4.675,"t":"2026-10-16T16:00:00Z","v":143705,"vw":4.666168},{"c":4.655,"h":4.68,"l":4.65,"n":767,"o":4.67,"t":"2026-10-16T16:15:00Z","v":127187,"vw":4.659042},{"c":4.64,"h":4.6599,"l":4.63,"n":796,"o":4.65,"t":"2026-10-16T16:30:00Z","v":260379,"vw":4.643444},{"c":4.62,"h":4.65,"l":4.61,"n":833,"o":4.645,"t":"2026-10-16T16:45:00Z","v":194269,"vw":4.626385},{"c":4.565,"h":4.63,"l":4.56,"n":1553,"o":4.63,"t":"2026-10-16T17:00:00Z","v":535463,"vw":4.587586},{"c":4.575,"h":4.5799,"l":4.535,"n":1370,"o":4.565,"t":"2026-10-16T17:15:00Z","v":349288,"vw":4.553863},{"c":4.615,"h":4.625,"l":4.56,"n":1368,"o":4.58,"t":"2026-10-16T17:30:00Z","v":501760,"vw":4.590891},{"c":4.565,"h":4.6292,"l":4.56,"n":1242,"o":4.62,"t":"2026-10-16T17:45:00Z","v":303063,"vw":4.599637},{"c":4.565,"h":4.5699,"l":4.54,"n":939,"o":4.5699,"t":"2026-10-16T18:00:00Z","v":262935,"vw":4.552074},{"c":4.555,"h":4.5699,"l":4.55,"n":862,"o":4.565,"t":"2026-10-16T18:15:00Z","v":142547,"vw":4.556408},{"c":4.545,"h":4.57,"l":4.54,"n":953,"o":4.555,"t":"2026-10-16T18:30:00Z","v":176209,"vw":4.552319},{"c":4.515,"h":4.55,"l":4.51,"n":1117,"o":4.545,"t":"2026-10-16T18:45:00Z","v":285617,"vw":4.527377},{"c":4.5601,"h":4.59,"l":4.51,"n":1682,"o":4.52,"t":"2026-10-16T19:00:00Z","v":709674,"vw":4.55259},{"c":4.58,"h":4.6092,"l":4.56,"n":1442,"o":4.57,"t":"2026-10-16T19:15:00Z","v":373860,"vw":4.582959},{"c":4.615,"h":4.625,"l":4.56,"n":1889,"o":4.579,"t":"2026-10-16T19:30:00Z","v":830191,"vw":4.594052},{"c":4.655,"h":4.69,"l":4.6,"n":7482,"o":4.615,"t":"2026-10-16T19:45:00Z","v":2251575,"vw":4.650722},{"c":4.6,"h":4.6582,"l":4.6,"n":68,"o":4.65,"t":"2026-10-16T20:00:00Z","v":2233601,"vw":4.649866},{"c":4.6013,"h":4.65,"l":4.6013,"n":11,"o":4.64,"t":"2026-10-16T20:15:00Z","v":3721,"vw":4.623142},{"c":4.65,"h":4.65,"l":4.65,"n":18,"o":4.65,"t":"2026-10-16T20:45:00Z","v":1000,"vw":4.65},{"c":4.63,"h":4.63,"l":4.62,"n":9,"o":4.62,"t":"2026-10-16T21:15:00Z","v":3106,"vw":4.628324},{"c":4.64,"h":4.7,"l":4.64,"n":5,"o":4.7,"t":"2026-10-16T21:30:00Z","v":2310,"vw":4.646087},{"c":4.6933,"h":4.6933,"l":4.65,"n":2,"o":4.65,"t":"2026-10-16T21:45:00Z","v":4106,"vw":4.651118},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-16T22:15:00Z","v":632,"vw":4.65},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-16T22:30:00Z","v":125,"vw":4.65},{"c":4.65,"h":4.65,"l":4.65,"n":11,"o":4.65,"t":"2026-10-16T22:45:00Z","v":1000,"vw":4.65},{"c":4.6408,"h":4.6408,"l":4.6408,"n":1,"o":4.6408,"t":"2026-10-16T23:15:00Z","v":3500,"vw":4.6408},{"c":4.6386,"h":4.6386,"l":4.6386,"n":8,"o":4.6386,"t":"2026-10-16T23:30:00Z","v":2007,"vw":4.6386},{"c":4.73,"h":4.75,"l":4.73,"n":4,"o":4.75,"t":"2026-10-19T08:00:00Z","v":613,"vw":4.733263},{"c":4.73,"h":4.73,"l":4.73,"n":5,"o":4.73,"t":"2026-10-19T08:15:00Z","v":301,"vw":4.73},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-19T08:45:00Z","v":130,"vw":4.71},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-19T10:15:00Z","v":850,"vw":4.71},{"c":4.7297,"h":4.7297,"l":4.71,"n":2,"o":4.71,"t":"2026-10-19T10:30:00Z","v":1800,"vw":4.71985},{"c":4.7,"h":4.72,"l":4.7,"n":20,"o":4.72,"t":"2026-10-19T10:45:00Z","v":25068,"vw":4.705997},{"c":4.73,"h":4.73,"l":4.7,"n":5,"o":4.7,"t":"2026-10-19T11:00:00Z","v":405,"vw":4.707525},{"c":4.7178,"h":4.7197,"l":4.7178,"n":4,"o":4.7197,"t":"2026-10-19T11:15:00Z","v":660,"vw":4.719262},{"c":4.7254,"h":4.7254,"l":4.7254,"n":1,"o":4.7254,"t":"2026-10-19T11:30:00Z","v":120,"vw":4.7254},{"c":4.7197,"h":4.73,"l":4.71,"n":5,"o":4.73,"t":"2026-10-19T11:45:00Z","v":1004,"vw":4.72094},{"c":4.71,"h":4.71,"l":4.7,"n":4,"o":4.7095,"t":"2026-10-19T12:00:00Z","v":2310,"vw":4.705965},{"c":4.73,"h":4.73,"l":4.73,"n":7,"o":4.73,"t":"2026-10-19T12:15:00Z","v":2729,"vw":4.73},{"c":4.71,"h":4.71,"l":4.71,"n":3,"o":4.71,"t":"2026-10-19T12:30:00Z","v":1525,"vw":4.71},{"c":4.73,"h":4.73,"l":4.71,"n":5,"o":4.711,"t":"2026-10-19T12:45:00Z","v":10825,"vw":4.718037},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-10-19T13:00:00Z","v":250,"vw":4.73},{"c":4.72,"h":4.7201,"l":4.72,"n":7,"o":4.72,"t":"2026-10-19T13:15:00Z","v":3232,"vw":4.720047},{"c":4.635,"h":4.74,"l":4.62,"n":1598,"o":4.73,"t":"2026-10-19T13:30:00Z","v":519453,"vw":4.675355},{"c":4.6399,"h":4.66,"l":4.61,"n":1113,"o":4.63,"t":"2026-10-19T13:45:00Z","v":263974,"vw":4.630225},{"c":4.6397,"h":4.645,"l":4.59,"n":1339,"o":4.635,"t":"2026-10-19T14:00:00Z","v":283060,"vw":4.617985},{"c":4.655,"h":4.66,"l":4.635,"n":888,"o":4.635,"t":"2026-10-19T14:15:00Z","v":152076,"vw":4.650573},{"c":4.63,"h":4.65,"l":4.605,"n":1102,"o":4.65,"t":"2026-10-19T14:30:00Z","v":184192,"vw":4.623221},{"c":4.5792,"h":4.64,"l":4.5601,"n":1521,"o":4.625,"t":"2026-10-19T14:45:00Z","v":436386,"vw":4.585648},{"c":4.5899,"h":4.595,"l":4.55,"n":1252,"o":4.575,"t":"2026-10-19T15:00:00Z","v":324465,"vw":4.571597},{"c":4.595,"h":4.61,"l":4.57,"n":1032,"o":4.585,"t":"2026-10-19T15:15:00Z","v":362318,"vw":4.587185},{"c":4.6,"h":4.6,"l":4.58,"n":1093,"o":4.595,"t":"2026-10-19T15:30:00Z","v":266924,"vw":4.590388},{"c":4.585,"h":4.6,"l":4.58,"n":1150,"o":4.595,"t":"2026-10-19T15:45:00Z","v":224823,"vw":4.592402},{"c":4.545,"h":4.585,"l":4.53,"n":1256,"o":4.585,"t":"2026-10-19T16:00:00Z","v":364481,"vw":4.552746},{"c":4.51,"h":4.55,"l":4.51,"n":847,"o":4.54,"t":"2026-10-19T16:15:00Z","v":193507,"vw":4.524604},{"c":4.5,"h":4.535,"l":4.5,"n":1312,"o":4.515,"t":"2026-10-19T16:30:00Z","v":352238,"vw":4.512855},{"c":4.505,"h":4.56,"l":4.49,"n":2313,"o":4.505,"t":"2026-10-19T16:45:00Z","v":1071190,"vw":4.52429},{"c":4.505,"h":4.52,"l":4.5,"n":766,"o":4.5,"t":"2026-10-19T17:00:00Z","v":269515,"vw":4.510502},{"c":4.485,"h":4.52,"l":4.48,"n":945,"o":4.505,"t":"2026-10-19T17:15:00Z","v":217098,"vw":4.497296},{"c":4.4899,"h":4.5,"l":4.48,"n":1117,"o":4.48,"t":"2026-10-19T17:30:00Z","v":278392,"vw":4.488527},{"c":4.48,"h":4.485,"l":4.46,"n":756,"o":4.48,"t":"2026-10-19T17:45:00Z","v":149464,"vw":4.469596},{"c":4.46,"h":4.49,"l":4.46,"n":1107,"o":4.48,"t":"2026-10-19T18:00:00Z","v":434837,"vw":4.47709},{"c":4.4501,"h":4.48,"l":4.45,"n":1210,"o":4.465,"t":"2026-10-19T18:15:00Z","v":292748,"vw":4.459432},{"c":4.465,"h":4.48,"l":4.43,"n":1811,"o":4.45,"t":"2026-10-19T18:30:00Z","v":482588,"vw":4.448981},{"c":4.4821,"h":4.505,"l":4.46,"n":2040,"o":4.4601,"t":"2026-10-19T18:45:00Z","v":546517,"vw":4.481783},{"c":4.48,"h":4.51,"l":4.475,"n":1225,"o":4.485,"t":"2026-10-19T19:00:00Z","v":346049,"vw":4.494628},{"c":4.495,"h":4.5,"l":4.47,"n":1668,"o":4.485,"t":"2026-10-19T19:15:00Z","v":578811,"vw":4.490348},{"c":4.475,"h":4.52,"l":4.47,"n":2409,"o":4.4901,"t":"2026-10-19T19:30:00Z","v":532926,"vw":4.497479},{"c":4.465,"h":4.48,"l":4.44,"n":5544,"o":4.47,"t":"2026-10-19T19:45:00Z","v":1148359,"vw":4.459347},{"c":4.4777,"h":4.48,"l":4.46,"n":41,"o":4.46,"t":"2026-10-19T20:00:00Z","v":1288327,"vw":4.460082},{"c":4.5,"h":4.5,"l":4.4424,"n":11,"o":4.47,"t":"2026-10-19T20:30:00Z","v":35171,"vw":4.482818},{"c":4.5,"h":4.5,"l":4.5,"n":7,"o":4.5,"t":"2026-10-19T20:45:00Z","v":10000,"vw":4.5},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-19T21:30:00Z","v":146,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-19T21:45:00Z","v":925,"vw":4.48},{"c":4.47,"h":4.48,"l":4.47,"n":6,"o":4.48,"t":"2026-10-19T22:00:00Z","v":4161,"vw":4.47241},{"c":4.48,"h":4.5,"l":4.48,"n":2,"o":4.5,"t":"2026-10-19T22:15:00Z","v":200,"vw":4.49},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-19T22:45:00Z","v":250,"vw":4.48},{"c":4.4626,"h":4.4626,"l":4.4626,"n":1,"o":4.4626,"t":"2026-10-19T23:00:00Z","v":1000,"vw":4.4626},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-19T23:15:00Z","v":100,"vw":4.48},{"c":4.4788,"h":4.4788,"l":4.4788,"n":1,"o":4.4788,"t":"2026-10-19T23:45:00Z","v":120,"vw":4.4788},{"c":4.4974,"h":4.4974,"l":4.49,"n":4,"o":4.49,"t":"2026-10-20T08:00:00Z","v":4401,"vw":4.49508},{"c":4.49,"h":4.49,"l":4.49,"n":7,"o":4.49,"t":"2026-10-20T08:45:00Z","v":16190,"vw":4.49},{"c":4.47,"h":4.47,"l":4.47,"n":5,"o":4.47,"t":"2026-10-20T09:45:00Z","v":4921,"vw":4.47},{"c":4.45,"h":4.455,"l":4.45,"n":10,"o":4.455,"t":"2026-10-20T11:00:00Z","v":1307,"vw":4.451154},{"c":4.423,"h":4.45,"l":4.4201,"n":4,"o":4.45,"t":"2026-10-20T11:15:00Z","v":5673,"vw":4.441165},{"c":4.42,"h":4.4253,"l":4.42,"n":6,"o":4.4253,"t":"2026-10-20T11:30:00Z","v":3506,"vw":4.423629},{"c":4.42,"h":4.44,"l":4.42,"n":13,"o":4.4221,"t":"2026-10-20T11:45:00Z","v":2612,"vw":4.424234},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-20T12:00:00Z","v":220,"vw":4.45},{"c":4.41,"h":4.43,"l":4.41,"n":9,"o":4.43,"t":"2026-10-20T12:15:00Z","v":3778,"vw":4.415868},{"c":4.42,"h":4.42,"l":4.4,"n":19,"o":4.4,"t":"2026-10-20T12:30:00Z","v":9700,"vw":4.413717},{"c":4.44,"h":4.45,"l":4.42,"n":7,"o":4.43,"t":"2026-10-20T12:45:00Z","v":3348,"vw":4.431455},{"c":4.46,"h":4.46,"l":4.44,"n":11,"o":4.44,"t":"2026-10-20T13:00:00Z","v":1500,"vw":4.455},{"c":4.46,"h":4.46,"l":4.44,"n":11,"o":4.45,"t":"2026-10-20T13:15:00Z","v":2858,"vw":4.451428},{"c":4.365,"h":4.46,"l":4.36,"n":1871,"o":4.46,"t":"2026-10-20T13:30:00Z","v":834946,"vw":4.404488},{"c":4.355,"h":4.3699,"l":4.31,"n":2370,"o":4.365,"t":"2026-10-20T13:45:00Z","v":849628,"vw":4.33396},{"c":4.4,"h":4.43,"l":4.355,"n":1817,"o":4.355,"t":"2026-10-20T14:00:00Z","v":415292,"vw":4.395088},{"c":4.47,"h":4.49,"l":4.4,"n":1795,"o":4.4,"t":"2026-10-20T14:15:00Z","v":514923,"vw":4.45523},{"c":4.465,"h":4.4899,"l":4.44,"n":1477,"o":4.4675,"t":"2026-10-20T14:30:00Z","v":301478,"vw":4.460764},{"c":4.505,"h":4.525,"l":4.45,"n":1832,"o":4.465,"t":"2026-10-20T14:45:00Z","v":655954,"vw":4.486782},{"c":4.46,"h":4.52,"l":4.45,"n":1463,"o":4.505,"t":"2026-10-20T15:00:00Z","v":291901,"vw":4.487739},{"c":4.485,"h":4.5,"l":4.46,"n":1351,"o":4.465,"t":"2026-10-20T15:15:00Z","v":516638,"vw":4.481506},{"c":4.455,"h":4.485,"l":4.4416,"n":1194,"o":4.485,"t":"2026-10-20T15:30:00Z","v":356464,"vw":4.459828},{"c":4.47,"h":4.49,"l":4.45,"n":950,"o":4.455,"t":"2026-10-20T15:45:00Z","v":316081,"vw":4.468908},{"c":4.475,"h":4.49,"l":4.47,"n":798,"o":4.475,"t":"2026-10-20T16:00:00Z","v":133335,"vw":4.476792},{"c":4.475,"h":4.485,"l":4.45,"n":789,"o":4.48,"t":"2026-10-20T16:15:00Z","v":177240,"vw":4.466939},{"c":4.48,"h":4.49,"l":4.47,"n":1088,"o":4.475,"t":"2026-10-20T16:30:00Z","v":171724,"vw":4.481619},{"c":4.46,"h":4.49,"l":4.46,"n":1151,"o":4.485,"t":"2026-10-20T16:45:00Z","v":209549,"vw":4.475696},{"c":4.485,"h":4.5,"l":4.46,"n":1278,"o":4.465,"t":"2026-10-20T17:00:00Z","v":377347,"vw":4.480339},{"c":4.48,"h":4.49,"l":4.48,"n":1008,"o":4.485,"t":"2026-10-20T17:15:00Z","v":266307,"vw":4.48319},{"c":4.485,"h":4.49,"l":4.47,"n":1212,"o":4.485,"t":"2026-10-20T17:30:00Z","v":255200,"vw":4.479727},{"c":4.47,"h":4.49,"l":4.47,"n":1248,"o":4.4804,"t":"2026-10-20T17:45:00Z","v":346733,"vw":4.47524},{"c":4.4501,"h":4.48,"l":4.45,"n":1127,"o":4.475,"t":"2026-10-20T18:00:00Z","v":242205,"vw":4.463612},{"c":4.46,"h":4.465,"l":4.445,"n":1481,"o":4.4511,"t":"2026-10-20T18:15:00Z","v":366933,"vw":4.453179},{"c":4.445,"h":4.46,"l":4.44,"n":1644,"o":4.455,"t":"2026-10-20T18:30:00Z","v":423838,"vw":4.446705},{"c":4.4601,"h":4.47,"l":4.445,"n":757,"o":4.445,"t":"2026-10-20T18:45:00Z","v":134210,"vw":4.461509},{"c":4.465,"h":4.4799,"l":4.46,"n":1246,"o":4.465,"t":"2026-10-20T19:00:00Z","v":303516,"vw":4.470099},{"c":4.475,"h":4.49,"l":4.46,"n":1511,"o":4.465,"t":"2026-10-20T19:15:00Z","v":374769,"vw":4.477416},{"c":4.465,"h":4.48,"l":4.44,"n":1715,"o":4.475,"t":"2026-10-20T19:30:00Z","v":332990,"vw":4.461266},{"c":4.47,"h":4.489,"l":4.455,"n":4669,"o":4.465,"t":"2026-10-20T19:45:00Z","v":1022776,"vw":4.471116},{"c":4.43,"h":4.4967,"l":4.43,"n":35,"o":4.48,"t":"2026-10-20T20:00:00Z","v":1962752,"vw":4.479957},{"c":4.48,"h":4.48,"l":4.48,"n":4,"o":4.48,"t":"2026-10-20T20:15:00Z","v":784647,"vw":4.48},{"c":4.4861,"h":4.4861,"l":4.4861,"n":1,"o":4.4861,"t":"2026-10-20T20:30:00Z","v":1500,"vw":4.4861},{"c":4.49,"h":4.4988,"l":4.49,"n":2,"o":4.4988,"t":"2026-10-20T20:45:00Z","v":2900,"vw":4.498497},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-20T21:00:00Z","v":195,"vw":4.47},{"c":4.49,"h":4.5,"l":4.49,"n":5,"o":4.5,"t":"2026-10-20T21:15:00Z","v":2521,"vw":4.491187},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-20T21:30:00Z","v":250,"vw":4.49},{"c":4.4923,"h":4.4923,"l":4.45,"n":3,"o":4.45,"t":"2026-10-20T21:45:00Z","v":1600,"vw":4.481969},{"c":4.5,"h":4.5,"l":4.4985,"n":4,"o":4.4985,"t":"2026-10-20T22:00:00Z","v":2101,"vw":4.498857},{"c":4.5,"h":4.5,"l":4.4901,"n":14,"o":4.4901,"t":"2026-10-20T22:15:00Z","v":17603,"vw":4.498861},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-20T22:45:00Z","v":100,"vw":4.53},{"c":4.53,"h":4.548,"l":4.52,"n":4,"o":4.548,"t":"2026-10-20T23:00:00Z","v":3100,"vw":4.536068},{"c":4.51,"h":4.53,"l":4.51,"n":8,"o":4.53,"t":"2026-10-21T08:00:00Z","v":5725,"vw":4.529541},{"c":4.53,"h":4.53,"l":4.53,"n":2,"o":4.53,"t":"2026-10-21T08:15:00Z","v":110,"vw":4.53},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-21T08:30:00Z","v":150,"vw":4.51},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-21T09:30:00Z","v":1000,"vw":4.53},{"c":4.53,"h":4.53,"l":4.4214,"n":42,"o":4.4214,"t":"2026-10-21T10:00:00Z","v":18450,"vw":4.529103},{"c":4.53,"h":4.53,"l":4.51,"n":5,"o":4.51,"t":"2026-10-21T10:30:00Z","v":5075,"vw":4.519058},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-21T10:45:00Z","v":699,"vw":4.53},{"c":4.471,"h":4.55,"l":4.471,"n":3,"o":4.55,"t":"2026-10-21T11:00:00Z","v":2206,"vw":4.477689},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-10-21T11:15:00Z","v":2005,"vw":4.55},{"c":4.5457,"h":4.55,"l":4.54,"n":3,"o":4.54,"t":"2026-10-21T11:30:00Z","v":1600,"vw":4.546688},{"c":4.5595,"h":4.56,"l":4.55,"n":8,"o":4.55,"t":"2026-10-21T11:45:00Z","v":1499,"vw":4.55333},{"c":4.545,"h":4.55,"l":4.545,"n":6,"o":4.55,"t":"2026-10-21T12:15:00Z","v":708,"vw":4.549167},{"c":4.56,"h":4.56,"l":4.55,"n":3,"o":4.55,"t":"2026-10-21T12:30:00Z","v":700,"vw":4.557143},{"c":4.56,"h":4.56,"l":4.56,"n":3,"o":4.56,"t":"2026-10-21T12:45:00Z","v":850,"vw":4.56},{"c":4.57,"h":4.57,"l":4.56,"n":9,"o":4.56,"t":"2026-10-21T13:00:00Z","v":3090,"vw":4.563247},{"c":4.59,"h":4.59,"l":4.55,"n":26,"o":4.55,"t":"2026-10-21T13:15:00Z","v":8653,"vw":4.580304},{"c":4.4601,"h":4.61,"l":4.46,"n":1685,"o":4.57,"t":"2026-10-21T13:30:00Z","v":698356,"vw":4.54232},{"c":4.4501,"h":4.485,"l":4.44,"n":947,"o":4.46,"t":"2026-10-21T13:45:00Z","v":189230,"vw":4.455497},{"c":4.3799,"h":4.455,"l":4.37,"n":1747,"o":4.45,"t":"2026-10-21T14:00:00Z","v":486807,"vw":4.410681},{"c":4.405,"h":4.415,"l":4.375,"n":1358,"o":4.38,"t":"2026-10-21T14:15:00Z","v":352805,"vw":4.395372},{"c":4.425,"h":4.44,"l":4.4,"n":976,"o":4.405,"t":"2026-10-21T14:30:00Z","v":156848,"vw":4.420842},{"c":4.4399,"h":4.47,"l":4.4204,"n":1369,"o":4.425,"t":"2026-10-21T14:45:00Z","v":363579,"vw":4.443802},{"c":4.445,"h":4.45,"l":4.425,"n":1317,"o":4.435,"t":"2026-10-21T15:00:00Z","v":239647,"vw":4.436193},{"c":4.445,"h":4.4599,"l":4.43,"n":1004,"o":4.45,"t":"2026-10-21T15:15:00Z","v":158160,"vw":4.443507},{"c":4.44,"h":4.45,"l":4.4301,"n":970,"o":4.445,"t":"2026-10-21T15:30:00Z","v":124035,"vw":4.439859},{"c":4.455,"h":4.46,"l":4.44,"n":898,"o":4.44,"t":"2026-10-21T15:45:00Z","v":187481,"vw":4.451552},{"c":4.45,"h":4.46,"l":4.44,"n":1132,"o":4.45,"t":"2026-10-21T16:00:00Z","v":321195,"vw":4.448619},{"c":4.44,"h":4.46,"l":4.43,"n":901,"o":4.445,"t":"2026-10-21T16:15:00Z","v":122769,"vw":4.448156},{"c":4.465,"h":4.485,"l":4.4301,"n":1406,"o":4.44,"t":"2026-10-21T16:30:00Z","v":259273,"vw":4.460018},{"c":4.455,"h":4.46,"l":4.45,"n":1045,"o":4.46,"t":"2026-10-21T16:45:00Z","v":83951,"vw":4.454889},{"c":4.45,"h":4.46,"l":4.44,"n":897,"o":4.455,"t":"2026-10-21T17:00:00Z","v":99748,"vw":4.452109},{"c":4.455,"h":4.46,"l":4.44,"n":915,"o":4.4499,"t":"2026-10-21T17:15:00Z","v":155363,"vw":4.450987},{"c":4.455,"h":4.47,"l":4.445,"n":988,"o":4.455,"t":"2026-10-21T17:30:00Z","v":139115,"vw":4.455175},{"c":4.455,"h":4.46,"l":4.45,"n":193,"o":4.455,"t":"2026-10-21T17:45:00Z","v":48651,"vw":4.453755}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.40288325722097423,"strike":7.216475755548424,"iv":3.665405449344052,"gamma":0.3028468091249432,"theta":-0.05633131028481189,"vega":0.0005598145385040164,"rho":0.00002308671483089192,"breakevenPct":71.02938300268009},{"delta":0.15,"premium":0.38249212714927017,"strike":8.77004505577462,"iv":6.894814917243042,"gamma":0.10053666668235162,"theta":-0.1301797150396465,"vega":0.0007847042175505231,"rho":0.000029844582793061563,"breakevenPct":105.44415674352167},{"delta":0.2,"premium":0.8240013398624864,"strike":8.976089869266275,"iv":8,"gamma":0.10283581035795804,"theta":-0.17893566238418868,"vega":0.000934715297784645,"rho":0.00003760600409490498,"breakevenPct":119.97960065384423},{"delta":0.25,"premium":0.40185153331482193,"strike":8.058372898510482,"iv":8,"gamma":0.11768935662502424,"theta":-0.20478102822319097,"vega":0.0010697250465662314,"rho":0.00004620165040942671,"breakevenPct":89.90402765039966},{"delta":0.3,"premium":0.3153268960676685,"strike":7.211864665044678,"iv":6.4214549966942,"gamma":0.36580821218262627,"theta":-0.16728279462568316,"vega":0.0011282324786475732,"rho":0.00006127333957046225,"breakevenPct":68.96052886896402},{"delta":0.35,"premium":0.25160036097528227,"strike":6.37019344684335,"iv":4.735683737633307,"gamma":0.6297721438453739,"theta":-0.12548180312174673,"vega":0.0011815433170561476,"rho":0.0000767849286552168,"breakevenPct":48.63734697684923},{"delta":0.4,"premium":0.18787382588289597,"strike":5.528522228642022,"iv":3.049912478572412,"gamma":0.8937360755081221,"theta":-0.0836808116178103,"vega":0.0012348541554647221,"rho":0.00009229651773997136,"breakevenPct":28.314165084734427},{"delta":0.45,"premium":0.12414729079050973,"strike":4.686851010440694,"iv":1.3641412195115183,"gamma":1.1577000071708698,"theta":-0.04187982011387387,"vega":0.0012881649938732964,"rho":0.00010780810682472591,"breakevenPct":7.9909831926196375},{"delta":0.5,"premium":0.14834229390681003,"strike":4.450204813108039,"iv":1.038141577060932,"gamma":1.1425732462877625,"theta":-0.03219167946748592,"vega":0.0012502048131080388,"rho":0.00011884001791722435,"breakevenPct":3.222157284283932},{"delta":0.55,"premium":0.19762544802867388,"strike":4.386200716845878,"iv":1.1001487455197132,"gamma":1.047808781362007,"theta":-0.0316668458781362,"vega":0.0011862007168458781,"rho":0.0001285936661378965,"breakevenPct":2.891720872604987},{"delta":0.6,"premium":0.24690860215053761,"strike":4.322196620583718,"iv":1.1621559139784945,"gamma":0.9530443164362519,"theta":-0.03114201228878648,"vega":0.0011221966205837174,"rho":0.00013834731435856864,"breakevenPct":2.561284460926042},{"delta":0.65,"premium":0.29619175627240146,"strike":4.258192524321556,"iv":1.224163082437276,"gamma":0.8582798515104966,"theta":-0.030617178699436764,"vega":0.0010581925243215566,"rho":0.00014810096257924078,"breakevenPct":2.2308480492470966},{"delta":0.7,"premium":0.3454749103942652,"strike":4.1941884280593955,"iv":1.2861702508960573,"gamma":0.7635153865847415,"theta":-0.030092345110087047,"vega":0.0009941884280593959,"rho":0.00015785461079991292,"breakevenPct":1.9004116375681517},{"delta":0.75,"premium":0.394758064516129,"strike":4.130184331797235,"iv":1.3481774193548386,"gamma":0.6687509216589862,"theta":-0.029567511520737326,"vega":0.000930184331797235,"rho":0.00016760825902058506,"breakevenPct":1.5699752258892066},{"delta":0.8,"premium":0.4440412186379929,"strike":4.066180235535074,"iv":1.41018458781362,"gamma":0.5739864567332308,"theta":-0.02904267793138761,"vega":0.0008661802355350742,"rho":0.00017736190724125723,"breakevenPct":1.239538814210261},{"delta":0.85,"premium":0.49332437275985663,"strike":4.002176139272914,"iv":1.4721917562724014,"gamma":0.4792219918074757,"theta":-0.02851784434203789,"vega":0.0008021761392729136,"rho":0.00018711555546192937,"breakevenPct":0.9091024025313161},{"delta":0.9,"premium":1.1845993040609093,"strike":3.308094343751596,"iv":3.110721550713344,"gamma":0.281609729867077,"theta":-0.03261518244796315,"vega":0.0005746240670883505,"rho":0.00016094670529210868,"breakevenPct":0.846097593995632}],"put":[{"delta":0.1,"premium":0.29179439716623057,"strike":3.246634828298617,"iv":3.8360591995534152,"gamma":0.30961797728104334,"theta":-0.03977313896393399,"vega":0.0005773588679001979,"rho":-0.000028288630940737933,"breakevenPct":33.67361546279716},{"delta":0.15,"premium":0.03611425405709889,"strike":4.025476058571245,"iv":1.3013315005113821,"gamma":0.5127207054978065,"theta":-0.02276435433881988,"vega":0.0007396101113403092,"rho":-0.0000404491443409952,"breakevenPct":10.452035813374938},{"delta":0.2,"premium":0.05067764867895326,"strike":4.086156869495639,"iv":1.2575550937963715,"gamma":0.6076157559456573,"theta":-0.023830293681681786,"vega":0.0008112712224221111,"rho":-0.00005403331157559493,"breakevenPct":9.416852506920645},{"delta":0.25,"premium":0.06524104330080763,"strike":4.146837680420032,"iv":1.2137786870813612,"gamma":0.7025108063935082,"theta":-0.024896233024543694,"vega":0.000882932333503913,"rho":-0.00006761747881019466,"breakevenPct":8.381669200466352},{"delta":0.3,"premium":0.07980443792266198,"strike":4.207518491344425,"iv":1.1700022803663506,"gamma":0.7974058568413589,"theta":-0.0259621723674056,"vega":0.0009545934445857148,"rho":-0.00008120164604479439,"breakevenPct":7.3464858940120585},{"delta":0.35,"premium":0.09436783254451635,"strike":4.268199302268818,"iv":1.12622587365134,"gamma":0.8923009072892097,"theta":-0.027028111710267512,"vega":0.0010262545556675167,"rho":-0.00009478581327939411,"breakevenPct":6.311302587557766},{"delta":0.4,"premium":0.10893122716637071,"strike":4.328880113193211,"iv":1.0824494669363296,"gamma":0.9871959577370606,"theta":-0.02809405105312942,"vega":0.0010979156667493186,"rho":-0.00010836998051399384,"breakevenPct":5.2761192811034725},{"delta":0.45,"premium":0.12349462178822507,"strike":4.389560924117604,"iv":1.0386730602213192,"gamma":1.0820910081849113,"theta":-0.029159990395991327,"vega":0.0011695767778311206,"rho":-0.00012195414774859357,"breakevenPct":4.24093597464918},{"delta":0.5,"premium":0.13805801641007942,"strike":4.450241735041997,"iv":0.9948966535063086,"gamma":1.176986058632762,"theta":-0.030225929738853234,"vega":0.0012412378889129223,"rho":-0.0001355383149831933,"breakevenPct":3.2057526681948882},{"delta":0.55,"premium":0.18780515084017047,"strike":4.53924410121817,"iv":1.012190070886246,"gamma":1.2270045586192277,"theta":-0.03149361333285966,"vega":0.001283111482400409,"rho":-0.00015113791750566525,"breakevenPct":2.324602685117864},{"delta":0.6,"premium":0.3978337666188946,"strike":4.757266885763558,"iv":1.3076904646987233,"gamma":1.0725854398371604,"theta":-0.03368035407096889,"vega":0.001189286384624905,"rho":-0.00017591894745066613,"breakevenPct":2.1451600640928508},{"delta":0.65,"premium":0.6078623823976191,"strike":4.975289670308947,"iv":1.6031908585112014,"gamma":0.9181663210550928,"theta":-0.03586709480907813,"vega":0.0010954612868494008,"rho":-0.00020069997739566707,"breakevenPct":1.9657174430678375},{"delta":0.7,"premium":0.8178909981763433,"strike":5.193312454854336,"iv":1.8986912523236783,"gamma":0.7637472022730256,"theta":-0.038053835547187366,"vega":0.0010016361890738965,"rho":-0.00022548100734066793,"breakevenPct":1.7862748220428246},{"delta":0.75,"premium":1.027919613955068,"strike":5.411335239399724,"iv":2.1941916461361566,"gamma":0.6093280834909579,"theta":-0.040240576285296606,"vega":0.0009078110912983923,"rho":-0.00025026203728566887,"breakevenPct":1.606832201017811},{"delta":0.8,"premium":1.2379482297337923,"strike":5.629358023945113,"iv":2.4896920399486344,"gamma":0.4549089647088903,"theta":-0.042427317023405846,"vega":0.000813985993522888,"rho":-0.0002750430672306698,"breakevenPct":1.4273895799927978},{"delta":0.85,"premium":1.4479768455125166,"strike":5.8473808084905015,"iv":2.785192433761112,"gamma":0.30048984592682304,"theta":-0.04461405776151508,"vega":0.0007201608957473839,"rho":-0.0002998240971756707,"breakevenPct":1.247946958967785},{"delta":0.9,"premium":0.9199153402718817,"strike":5.347538419306554,"iv":1.8063637333079345,"gamma":0.30651207982745243,"theta":-0.025862921670442553,"vega":0.000597314563494364,"rho":-0.0002820067334104319,"breakevenPct":0.6145212337896236}]},"raw":{"call":[{"delta":0.1,"premium":0.40288325722097423,"strike":7.216475755548424,"iv":3.665405449344052,"gamma":0.3028468091249432,"theta":-0.05633131028481189,"vega":0.0005598145385040164,"rho":0.00002308671483089192,"breakevenPct":71.02938300268009},{"delta":0.15,"premium":0.38249212714927017,"strike":8.77004505577462,"iv":6.894814917243042,"gamma":0.10053666668235162,"theta":-0.1301797150396465,"vega":0.0007847042175505231,"rho":0.000029844582793061563,"breakevenPct":105.44415674352167},{"delta":0.2,"premium":0.8240013398624864,"strike":8.976089869266275,"iv":8,"gamma":0.10283581035795804,"theta":-0.17893566238418868,"vega":0.000934715297784645,"rho":0.00003760600409490498,"breakevenPct":119.97960065384423},{"delta":0.25,"premium":0.40185153331482193,"strike":8.058372898510482,"iv":8,"gamma":0.11768935662502424,"theta":-0.20478102822319097,"vega":0.0010697250465662314,"rho":0.00004620165040942671,"breakevenPct":89.90402765039966},{"delta":0.3,"premium":0.3153268960676685,"strike":7.211864665044678,"iv":6.4214549966942,"gamma":0.36580821218262627,"theta":-0.16728279462568316,"vega":0.0011282324786475732,"rho":0.00006127333957046225,"breakevenPct":68.96052886896402},{"delta":0.35,"premium":0.25160036097528227,"strike":6.37019344684335,"iv":4.735683737633307,"gamma":0.6297721438453739,"theta":-0.12548180312174673,"vega":0.0011815433170561476,"rho":0.0000767849286552168,"breakevenPct":48.63734697684923},{"delta":0.4,"premium":0.18787382588289597,"strike":5.528522228642022,"iv":3.049912478572412,"gamma":0.8937360755081221,"theta":-0.0836808116178103,"vega":0.0012348541554647221,"rho":0.00009229651773997136,"breakevenPct":28.314165084734427},{"delta":0.45,"premium":0.12414729079050973,"strike":4.686851010440694,"iv":1.3641412195115183,"gamma":1.1577000071708698,"theta":-0.04187982011387387,"vega":0.0012881649938732964,"rho":0.00010780810682472591,"breakevenPct":7.9909831926196375},{"delta":0.5,"premium":0.14834229390681003,"strike":4.450204813108039,"iv":1.038141577060932,"gamma":1.1425732462877625,"theta":-0.03219167946748592,"vega":0.0012502048131080388,"rho":0.00011884001791722435,"breakevenPct":3.222157284283932},{"delta":0.55,"premium":0.19762544802867388,"strike":4.386200716845878,"iv":1.1001487455197132,"gamma":1.047808781362007,"theta":-0.0316668458781362,"vega":0.0011862007168458781,"rho":0.0001285936661378965,"breakevenPct":2.891720872604987},{"delta":0.6,"premium":0.24690860215053761,"strike":4.322196620583718,"iv":1.1621559139784945,"gamma":0.9530443164362519,"theta":-0.03114201228878648,"vega":0.0011221966205837174,"rho":0.00013834731435856864,"breakevenPct":2.561284460926042},{"delta":0.65,"premium":0.29619175627240146,"strike":4.258192524321556,"iv":1.224163082437276,"gamma":0.8582798515104966,"theta":-0.030617178699436764,"vega":0.0010581925243215566,"rho":0.00014810096257924078,"breakevenPct":2.2308480492470966},{"delta":0.7,"premium":0.3454749103942652,"strike":4.1941884280593955,"iv":1.2861702508960573,"gamma":0.7635153865847415,"theta":-0.030092345110087047,"vega":0.0009941884280593959,"rho":0.00015785461079991292,"breakevenPct":1.9004116375681517},{"delta":0.75,"premium":0.394758064516129,"strike":4.130184331797235,"iv":1.3481774193548386,"gamma":0.6687509216589862,"theta":-0.029567511520737326,"vega":0.000930184331797235,"rho":0.00016760825902058506,"breakevenPct":1.5699752258892066},{"delta":0.8,"premium":0.4440412186379929,"strike":4.066180235535074,"iv":1.41018458781362,"gamma":0.5739864567332308,"theta":-0.02904267793138761,"vega":0.0008661802355350742,"rho":0.00017736190724125723,"breakevenPct":1.239538814210261},{"delta":0.85,"premium":0.49332437275985663,"strike":4.002176139272914,"iv":1.4721917562724014,"gamma":0.4792219918074757,"theta":-0.02851784434203789,"vega":0.0008021761392729136,"rho":0.00018711555546192937,"breakevenPct":0.9091024025313161},{"delta":0.9,"premium":1.1845993040609093,"strike":3.308094343751596,"iv":3.110721550713344,"gamma":0.281609729867077,"theta":-0.03261518244796315,"vega":0.0005746240670883505,"rho":0.00016094670529210868,"breakevenPct":0.846097593995632}],"put":[{"delta":0.1,"premium":0.29179439716623057,"strike":3.246634828298617,"iv":3.8360591995534152,"gamma":0.30961797728104334,"theta":-0.03977313896393399,"vega":0.0005773588679001979,"rho":-0.000028288630940737933,"breakevenPct":33.67361546279716},{"delta":0.15,"premium":0.03611425405709889,"strike":4.025476058571245,"iv":1.3013315005113821,"gamma":0.5127207054978065,"theta":-0.02276435433881988,"vega":0.0007396101113403092,"rho":-0.0000404491443409952,"breakevenPct":10.452035813374938},{"delta":0.2,"premium":0.05067764867895326,"strike":4.086156869495639,"iv":1.2575550937963715,"gamma":0.6076157559456573,"theta":-0.023830293681681786,"vega":0.0008112712224221111,"rho":-0.00005403331157559493,"breakevenPct":9.416852506920645},{"delta":0.25,"premium":0.06524104330080763,"strike":4.146837680420032,"iv":1.2137786870813612,"gamma":0.7025108063935082,"theta":-0.024896233024543694,"vega":0.000882932333503913,"rho":-0.00006761747881019466,"breakevenPct":8.381669200466352},{"delta":0.3,"premium":0.07980443792266198,"strike":4.207518491344425,"iv":1.1700022803663506,"gamma":0.7974058568413589,"theta":-0.0259621723674056,"vega":0.0009545934445857148,"rho":-0.00008120164604479439,"breakevenPct":7.3464858940120585},{"delta":0.35,"premium":0.09436783254451635,"strike":4.268199302268818,"iv":1.12622587365134,"gamma":0.8923009072892097,"theta":-0.027028111710267512,"vega":0.0010262545556675167,"rho":-0.00009478581327939411,"breakevenPct":6.311302587557766},{"delta":0.4,"premium":0.10893122716637071,"strike":4.328880113193211,"iv":1.0824494669363296,"gamma":0.9871959577370606,"theta":-0.02809405105312942,"vega":0.0010979156667493186,"rho":-0.00010836998051399384,"breakevenPct":5.2761192811034725},{"delta":0.45,"premium":0.12349462178822507,"strike":4.389560924117604,"iv":1.0386730602213192,"gamma":1.0820910081849113,"theta":-0.029159990395991327,"vega":0.0011695767778311206,"rho":-0.00012195414774859357,"breakevenPct":4.24093597464918},{"delta":0.5,"premium":0.13805801641007942,"strike":4.450241735041997,"iv":0.9948966535063086,"gamma":1.176986058632762,"theta":-0.030225929738853234,"vega":0.0012412378889129223,"rho":-0.0001355383149831933,"breakevenPct":3.2057526681948882},{"delta":0.55,"premium":0.18780515084017047,"strike":4.53924410121817,"iv":1.012190070886246,"gamma":1.2270045586192277,"theta":-0.03149361333285966,"vega":0.001283111482400409,"rho":-0.00015113791750566525,"breakevenPct":2.324602685117864},{"delta":0.6,"premium":0.3978337666188946,"strike":4.757266885763558,"iv":1.3076904646987233,"gamma":1.0725854398371604,"theta":-0.03368035407096889,"vega":0.001189286384624905,"rho":-0.00017591894745066613,"breakevenPct":2.1451600640928508},{"delta":0.65,"premium":0.6078623823976191,"strike":4.975289670308947,"iv":1.6031908585112014,"gamma":0.9181663210550928,"theta":-0.03586709480907813,"vega":0.0010954612868494008,"rho":-0.00020069997739566707,"breakevenPct":1.9657174430678375},{"delta":0.7,"premium":0.8178909981763433,"strike":5.193312454854336,"iv":1.8986912523236783,"gamma":0.7637472022730256,"theta":-0.038053835547187366,"vega":0.0010016361890738965,"rho":-0.00022548100734066793,"breakevenPct":1.7862748220428246},{"delta":0.75,"premium":1.027919613955068,"strike":5.411335239399724,"iv":2.1941916461361566,"gamma":0.6093280834909579,"theta":-0.040240576285296606,"vega":0.0009078110912983923,"rho":-0.00025026203728566887,"breakevenPct":1.606832201017811},{"delta":0.8,"premium":1.2379482297337923,"strike":5.629358023945113,"iv":2.4896920399486344,"gamma":0.4549089647088903,"theta":-0.042427317023405846,"vega":0.000813985993522888,"rho":-0.0002750430672306698,"breakevenPct":1.4273895799927978},{"delta":0.85,"premium":1.4479768455125166,"strike":5.8473808084905015,"iv":2.785192433761112,"gamma":0.30048984592682304,"theta":-0.04461405776151508,"vega":0.0007201608957473839,"rho":-0.0002998240971756707,"breakevenPct":1.247946958967785},{"delta":0.9,"premium":0.9199153402718817,"strike":5.347538419306554,"iv":1.8063637333079345,"gamma":0.30651207982745243,"theta":-0.025862921670442553,"vega":0.000597314563494364,"rho":-0.0002820067334104319,"breakevenPct":0.6145212337896236}]}},"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"}}