{"symbol":"ASLE","url":"https://intraalpha.com/companies/ASLE","capturedAt":"2026-10-23T05:52:10.289Z","state":"ready","quote":{"symbol":"ASLE","last_price":4.7,"prev_close":4.57,"regular_close":4.7,"change":0.13,"change_pct":2.8446,"regular_change":0.13,"regular_change_pct":2.8446,"extended_change":0,"extended_change_pct":0,"bid":4.55,"ask":5.2,"bid_size":200,"ask_size":2000,"volume":439788,"vwap":4.658587,"open":4.55,"high":4.72,"low":4.54,"close":4.7,"trade_count":4303,"last_trade_at":"2026-10-22T20:00:00.293277958Z","last_quote_at":"2026-10-22T21:59:59.696361737Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:51:35.324263537-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ASLE","fetched_at":"2026-10-23T05:52:09.860784+00:00","name":"AerSale Corp","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AIRPORTS & AIR SERVICES","country":"USA","description":"AerSale Corporation provides aftermarket commercial aircraft, engines and their parts to cargo and passenger airlines, leasing companies, original equipment manufacturers, and government and defense contractors, as well as level-level maintenance, repair and overhaul (MRO) service providers. world. The company is headquartered in Coral Gables, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":218111000,"ebitda":23483000,"pe_ratio":null,"peg_ratio":null,"book_value":8.78,"dividend_per_share":null,"dividend_yield":null,"eps":-0.08,"revenue_ttm":303674000,"gross_profit_ttm":87627000,"profit_margin":-0.0123,"operating_margin_ttm":-0.067,"return_on_assets_ttm":0.0017,"return_on_equity_ttm":-0.009,"quarterly_earnings_growth":1.289,"quarterly_revenue_growth":-0.339,"analyst_target_price":7.25,"analyst_number":null,"beta":0.375,"fifty_two_week_high":8.04,"fifty_two_week_low":4.54,"fifty_day_ma":5.34,"two_hundred_day_ma":6.36,"shares_outstanding":47726800,"forward_pe":24.15,"price_to_sales":0.718,"price_to_book":0.633,"ev_to_revenue":1.451,"ev_to_ebitda":18.39},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:52:09.860784+00:00"},"optionObservedAt":"2026-10-22T19:59:59.575Z","bars":[{"c":4.71,"h":4.71,"l":4.7,"n":5,"o":4.7,"t":"2026-10-16T13:30:00Z","v":5299,"vw":4.700359},{"c":4.72,"h":4.72,"l":4.72,"n":3,"o":4.72,"t":"2026-10-16T13:35:00Z","v":107,"vw":4.72},{"c":4.74,"h":4.74,"l":4.73,"n":18,"o":4.73,"t":"2026-10-16T13:40:00Z","v":929,"vw":4.735833},{"c":4.75,"h":4.75,"l":4.74,"n":9,"o":4.74,"t":"2026-10-16T13:45:00Z","v":588,"vw":4.743077},{"c":4.74,"h":4.74,"l":4.74,"n":7,"o":4.74,"t":"2026-10-16T13:50:00Z","v":259,"vw":4.74},{"c":4.745,"h":4.75,"l":4.745,"n":45,"o":4.75,"t":"2026-10-16T13:55:00Z","v":2382,"vw":4.748807},{"c":4.77,"h":4.77,"l":4.735,"n":118,"o":4.74,"t":"2026-10-16T14:00:00Z","v":11023,"vw":4.7532},{"c":4.76,"h":4.76,"l":4.76,"n":27,"o":4.76,"t":"2026-10-16T14:05:00Z","v":2795,"vw":4.76},{"c":4.76,"h":4.765,"l":4.76,"n":10,"o":4.765,"t":"2026-10-16T14:10:00Z","v":352,"vw":4.762222},{"c":4.77,"h":4.77,"l":4.77,"n":7,"o":4.77,"t":"2026-10-16T14:15:00Z","v":260,"vw":4.77},{"c":4.78,"h":4.78,"l":4.76,"n":49,"o":4.765,"t":"2026-10-16T14:20:00Z","v":3025,"vw":4.767641},{"c":4.775,"h":4.78,"l":4.775,"n":18,"o":4.78,"t":"2026-10-16T14:30:00Z","v":1041,"vw":4.77753},{"c":4.775,"h":4.775,"l":4.775,"n":16,"o":4.775,"t":"2026-10-16T14:35:00Z","v":735,"vw":4.775},{"c":4.755,"h":4.775,"l":4.755,"n":61,"o":4.775,"t":"2026-10-16T14:40:00Z","v":4095,"vw":4.766518},{"c":4.76,"h":4.76,"l":4.76,"n":6,"o":4.76,"t":"2026-10-16T14:45:00Z","v":311,"vw":4.76},{"c":4.76,"h":4.76,"l":4.76,"n":10,"o":4.76,"t":"2026-10-16T14:50:00Z","v":236,"vw":4.76},{"c":4.755,"h":4.755,"l":4.755,"n":18,"o":4.755,"t":"2026-10-16T15:00:00Z","v":857,"vw":4.755},{"c":4.75,"h":4.755,"l":4.75,"n":9,"o":4.755,"t":"2026-10-16T15:05:00Z","v":569,"vw":4.75125},{"c":4.745,"h":4.745,"l":4.74,"n":40,"o":4.745,"t":"2026-10-16T15:10:00Z","v":1741,"vw":4.743534},{"c":4.73,"h":4.73,"l":4.73,"n":13,"o":4.73,"t":"2026-10-16T15:15:00Z","v":543,"vw":4.73},{"c":4.715,"h":4.725,"l":4.711,"n":17,"o":4.725,"t":"2026-10-16T15:20:00Z","v":1786,"vw":4.713632},{"c":4.72,"h":4.72,"l":4.715,"n":23,"o":4.715,"t":"2026-10-16T15:25:00Z","v":1080,"vw":4.719129},{"c":4.72,"h":4.72,"l":4.72,"n":6,"o":4.72,"t":"2026-10-16T15:30:00Z","v":239,"vw":4.72},{"c":4.72,"h":4.735,"l":4.72,"n":59,"o":4.73,"t":"2026-10-16T15:35:00Z","v":3819,"vw":4.729186},{"c":4.735,"h":4.7399,"l":4.7199,"n":125,"o":4.7199,"t":"2026-10-16T15:40:00Z","v":19124,"vw":4.731722},{"c":4.735,"h":4.735,"l":4.734,"n":30,"o":4.735,"t":"2026-10-16T15:45:00Z","v":3472,"vw":4.734273},{"c":4.74,"h":4.74,"l":4.735,"n":41,"o":4.735,"t":"2026-10-16T15:50:00Z","v":2378,"vw":4.737991},{"c":4.72,"h":4.73,"l":4.72,"n":28,"o":4.73,"t":"2026-10-16T15:55:00Z","v":1411,"vw":4.7265},{"c":4.72,"h":4.72,"l":4.72,"n":2,"o":4.72,"t":"2026-10-16T16:00:00Z","v":109,"vw":4.72},{"c":4.725,"h":4.725,"l":4.725,"n":16,"o":4.725,"t":"2026-10-16T16:05:00Z","v":739,"vw":4.725},{"c":4.725,"h":4.725,"l":4.72,"n":18,"o":4.725,"t":"2026-10-16T16:10:00Z","v":1018,"vw":4.722778},{"c":4.715,"h":4.725,"l":4.715,"n":43,"o":4.725,"t":"2026-10-16T16:15:00Z","v":1608,"vw":4.717593},{"c":4.715,"h":4.715,"l":4.71,"n":10,"o":4.715,"t":"2026-10-16T16:20:00Z","v":700,"vw":4.714091},{"c":4.715,"h":4.715,"l":4.715,"n":4,"o":4.715,"t":"2026-10-16T16:25:00Z","v":291,"vw":4.715},{"c":4.705,"h":4.71,"l":4.705,"n":33,"o":4.71,"t":"2026-10-16T16:30:00Z","v":2604,"vw":4.705496},{"c":4.705,"h":4.705,"l":4.705,"n":5,"o":4.705,"t":"2026-10-16T16:35:00Z","v":348,"vw":4.705},{"c":4.705,"h":4.705,"l":4.7,"n":10,"o":4.7,"t":"2026-10-16T16:40:00Z","v":514,"vw":4.7025},{"c":4.715,"h":4.72,"l":4.705,"n":35,"o":4.705,"t":"2026-10-16T16:45:00Z","v":6502,"vw":4.709407},{"c":4.715,"h":4.715,"l":4.715,"n":6,"o":4.715,"t":"2026-10-16T16:50:00Z","v":249,"vw":4.715},{"c":4.715,"h":4.715,"l":4.715,"n":2,"o":4.715,"t":"2026-10-16T16:55:00Z","v":1034,"vw":4.715},{"c":4.715,"h":4.715,"l":4.715,"n":10,"o":4.715,"t":"2026-10-16T17:00:00Z","v":746,"vw":4.715},{"c":4.715,"h":4.715,"l":4.71,"n":55,"o":4.71,"t":"2026-10-16T17:05:00Z","v":4208,"vw":4.711141},{"c":4.715,"h":4.715,"l":4.715,"n":7,"o":4.715,"t":"2026-10-16T17:10:00Z","v":405,"vw":4.715},{"c":4.72,"h":4.725,"l":4.715,"n":51,"o":4.715,"t":"2026-10-16T17:15:00Z","v":4110,"vw":4.718894},{"c":4.725,"h":4.725,"l":4.725,"n":6,"o":4.725,"t":"2026-10-16T17:20:00Z","v":182,"vw":4.725},{"c":4.725,"h":4.73,"l":4.725,"n":45,"o":4.725,"t":"2026-10-16T17:25:00Z","v":3634,"vw":4.729123},{"c":4.725,"h":4.725,"l":4.725,"n":12,"o":4.725,"t":"2026-10-16T17:30:00Z","v":4538,"vw":4.725},{"c":4.7299,"h":4.73,"l":4.72,"n":65,"o":4.72,"t":"2026-10-16T17:35:00Z","v":8402,"vw":4.728469},{"c":4.7399,"h":4.75,"l":4.72,"n":176,"o":4.72,"t":"2026-10-16T17:40:00Z","v":21613,"vw":4.731255},{"c":4.74,"h":4.74,"l":4.74,"n":47,"o":4.74,"t":"2026-10-16T17:45:00Z","v":1965,"vw":4.74},{"c":4.735,"h":4.745,"l":4.735,"n":41,"o":4.74,"t":"2026-10-16T17:55:00Z","v":2045,"vw":4.739125},{"c":4.75,"h":4.75,"l":4.735,"n":76,"o":4.74,"t":"2026-10-16T18:00:00Z","v":11782,"vw":4.742785},{"c":4.75,"h":4.755,"l":4.75,"n":40,"o":4.75,"t":"2026-10-16T18:05:00Z","v":2681,"vw":4.750625},{"c":4.755,"h":4.755,"l":4.75,"n":16,"o":4.75,"t":"2026-10-16T18:15:00Z","v":571,"vw":4.75375},{"c":4.755,"h":4.755,"l":4.75,"n":12,"o":4.75,"t":"2026-10-16T18:20:00Z","v":421,"vw":4.751712},{"c":4.755,"h":4.755,"l":4.755,"n":25,"o":4.755,"t":"2026-10-16T18:25:00Z","v":645,"vw":4.755},{"c":4.755,"h":4.755,"l":4.75,"n":24,"o":4.75,"t":"2026-10-16T18:30:00Z","v":642,"vw":4.752404},{"c":4.755,"h":4.755,"l":4.755,"n":55,"o":4.755,"t":"2026-10-16T18:35:00Z","v":1599,"vw":4.755},{"c":4.755,"h":4.755,"l":4.75,"n":28,"o":4.755,"t":"2026-10-16T18:40:00Z","v":1151,"vw":4.754188},{"c":4.735,"h":4.755,"l":4.735,"n":99,"o":4.755,"t":"2026-10-16T18:45:00Z","v":7420,"vw":4.743659},{"c":4.735,"h":4.735,"l":4.735,"n":18,"o":4.735,"t":"2026-10-16T18:50:00Z","v":1064,"vw":4.735},{"c":4.735,"h":4.735,"l":4.735,"n":37,"o":4.735,"t":"2026-10-16T18:55:00Z","v":988,"vw":4.735},{"c":4.735,"h":4.74,"l":4.735,"n":33,"o":4.735,"t":"2026-10-16T19:00:00Z","v":979,"vw":4.737902},{"c":4.725,"h":4.735,"l":4.725,"n":53,"o":4.735,"t":"2026-10-16T19:05:00Z","v":2718,"vw":4.729691},{"c":4.7201,"h":4.725,"l":4.72,"n":38,"o":4.725,"t":"2026-10-16T19:10:00Z","v":2115,"vw":4.723277},{"c":4.725,"h":4.725,"l":4.72,"n":21,"o":4.725,"t":"2026-10-16T19:15:00Z","v":728,"vw":4.723775},{"c":4.725,"h":4.725,"l":4.725,"n":21,"o":4.725,"t":"2026-10-16T19:20:00Z","v":1079,"vw":4.725},{"c":4.725,"h":4.725,"l":4.72,"n":114,"o":4.725,"t":"2026-10-16T19:25:00Z","v":8993,"vw":4.723342},{"c":4.725,"h":4.725,"l":4.72,"n":105,"o":4.725,"t":"2026-10-16T19:30:00Z","v":7549,"vw":4.724909},{"c":4.755,"h":4.7599,"l":4.72,"n":168,"o":4.72,"t":"2026-10-16T19:35:00Z","v":17332,"vw":4.74072},{"c":4.75,"h":4.755,"l":4.75,"n":43,"o":4.755,"t":"2026-10-16T19:40:00Z","v":2332,"vw":4.752319},{"c":4.755,"h":4.755,"l":4.7511,"n":79,"o":4.755,"t":"2026-10-16T19:45:00Z","v":4506,"vw":4.754602},{"c":4.765,"h":4.77,"l":4.755,"n":148,"o":4.755,"t":"2026-10-16T19:50:00Z","v":8813,"vw":4.760873},{"c":4.75,"h":4.765,"l":4.74,"n":546,"o":4.765,"t":"2026-10-16T19:55:00Z","v":25052,"vw":4.755355},{"c":4.76,"h":4.76,"l":4.76,"n":15,"o":4.76,"t":"2026-10-16T20:00:00Z","v":44020,"vw":4.76},{"c":4.77,"h":4.775,"l":4.76,"n":21,"o":4.76,"t":"2026-10-19T13:30:00Z","v":4528,"vw":4.767278},{"c":4.76,"h":4.76,"l":4.76,"n":16,"o":4.76,"t":"2026-10-19T13:35:00Z","v":339,"vw":4.76},{"c":4.74,"h":4.75,"l":4.74,"n":80,"o":4.75,"t":"2026-10-19T13:40:00Z","v":5054,"vw":4.746215},{"c":4.73,"h":4.73,"l":4.73,"n":7,"o":4.73,"t":"2026-10-19T13:45:00Z","v":622,"vw":4.73},{"c":4.695,"h":4.72,"l":4.695,"n":54,"o":4.72,"t":"2026-10-19T13:50:00Z","v":5655,"vw":4.701778},{"c":4.72,"h":4.72,"l":4.69,"n":71,"o":4.695,"t":"2026-10-19T13:55:00Z","v":12504,"vw":4.702693},{"c":4.695,"h":4.7,"l":4.695,"n":10,"o":4.7,"t":"2026-10-19T14:05:00Z","v":865,"vw":4.698571},{"c":4.71,"h":4.71,"l":4.695,"n":50,"o":4.6972,"t":"2026-10-19T14:10:00Z","v":4739,"vw":4.705371},{"c":4.735,"h":4.735,"l":4.715,"n":54,"o":4.7199,"t":"2026-10-19T14:15:00Z","v":3887,"vw":4.72286},{"c":4.735,"h":4.7422,"l":4.73,"n":33,"o":4.73,"t":"2026-10-19T14:20:00Z","v":4786,"vw":4.736368},{"c":4.7387,"h":4.74,"l":4.735,"n":32,"o":4.735,"t":"2026-10-19T14:25:00Z","v":3106,"vw":4.736892},{"c":4.725,"h":4.7378,"l":4.725,"n":49,"o":4.7378,"t":"2026-10-19T14:30:00Z","v":4231,"vw":4.730408},{"c":4.72,"h":4.73,"l":4.71,"n":55,"o":4.725,"t":"2026-10-19T14:35:00Z","v":4462,"vw":4.720894},{"c":4.72,"h":4.73,"l":4.72,"n":28,"o":4.7276,"t":"2026-10-19T14:40:00Z","v":1718,"vw":4.725682},{"c":4.72,"h":4.72,"l":4.71,"n":8,"o":4.72,"t":"2026-10-19T14:45:00Z","v":573,"vw":4.7175},{"c":4.72,"h":4.72,"l":4.72,"n":3,"o":4.72,"t":"2026-10-19T14:50:00Z","v":1300,"vw":4.72},{"c":4.72,"h":4.73,"l":4.72,"n":70,"o":4.73,"t":"2026-10-19T15:00:00Z","v":3511,"vw":4.72253},{"c":4.725,"h":4.725,"l":4.725,"n":1,"o":4.725,"t":"2026-10-19T15:05:00Z","v":100,"vw":4.725},{"c":4.76,"h":4.76,"l":4.73,"n":78,"o":4.73,"t":"2026-10-19T15:10:00Z","v":5583,"vw":4.747299},{"c":4.79,"h":4.79,"l":4.77,"n":43,"o":4.77,"t":"2026-10-19T15:15:00Z","v":2167,"vw":4.779687},{"c":4.81,"h":4.81,"l":4.8,"n":19,"o":4.8,"t":"2026-10-19T15:20:00Z","v":1233,"vw":4.803842},{"c":4.805,"h":4.81,"l":4.805,"n":16,"o":4.81,"t":"2026-10-19T15:25:00Z","v":1229,"vw":4.8055},{"c":4.785,"h":4.805,"l":4.785,"n":54,"o":4.805,"t":"2026-10-19T15:30:00Z","v":3098,"vw":4.795},{"c":4.79,"h":4.795,"l":4.79,"n":36,"o":4.79,"t":"2026-10-19T15:35:00Z","v":2643,"vw":4.790534},{"c":4.8,"h":4.8,"l":4.79,"n":10,"o":4.79,"t":"2026-10-19T15:40:00Z","v":728,"vw":4.792},{"c":4.8,"h":4.8,"l":4.8,"n":7,"o":4.8,"t":"2026-10-19T15:45:00Z","v":486,"vw":4.8},{"c":4.795,"h":4.8,"l":4.795,"n":14,"o":4.8,"t":"2026-10-19T15:50:00Z","v":891,"vw":4.797143},{"c":4.795,"h":4.795,"l":4.795,"n":9,"o":4.795,"t":"2026-10-19T15:55:00Z","v":595,"vw":4.795},{"c":4.77,"h":4.795,"l":4.77,"n":46,"o":4.795,"t":"2026-10-19T16:00:00Z","v":2833,"vw":4.784773},{"c":4.78,"h":4.78,"l":4.77,"n":8,"o":4.77,"t":"2026-10-19T16:05:00Z","v":563,"vw":4.772806},{"c":4.785,"h":4.785,"l":4.7799,"n":47,"o":4.78,"t":"2026-10-19T16:10:00Z","v":5567,"vw":4.780536},{"c":4.775,"h":4.785,"l":4.77,"n":28,"o":4.785,"t":"2026-10-19T16:15:00Z","v":2266,"vw":4.780327},{"c":4.775,"h":4.775,"l":4.77,"n":8,"o":4.775,"t":"2026-10-19T16:20:00Z","v":779,"vw":4.772865},{"c":4.775,"h":4.78,"l":4.775,"n":10,"o":4.775,"t":"2026-10-19T16:25:00Z","v":730,"vw":4.776642},{"c":4.775,"h":4.775,"l":4.765,"n":70,"o":4.775,"t":"2026-10-19T16:30:00Z","v":4689,"vw":4.770478},{"c":4.775,"h":4.775,"l":4.775,"n":6,"o":4.775,"t":"2026-10-19T16:35:00Z","v":513,"vw":4.775},{"c":4.775,"h":4.775,"l":4.775,"n":9,"o":4.775,"t":"2026-10-19T16:40:00Z","v":602,"vw":4.775},{"c":4.775,"h":4.775,"l":4.775,"n":14,"o":4.775,"t":"2026-10-19T16:45:00Z","v":966,"vw":4.775},{"c":4.775,"h":4.775,"l":4.775,"n":7,"o":4.775,"t":"2026-10-19T16:50:00Z","v":405,"vw":4.775},{"c":4.765,"h":4.775,"l":4.765,"n":41,"o":4.775,"t":"2026-10-19T16:55:00Z","v":2747,"vw":4.770313},{"c":4.75,"h":4.765,"l":4.75,"n":16,"o":4.765,"t":"2026-10-19T17:00:00Z","v":1388,"vw":4.760417},{"c":4.75,"h":4.75,"l":4.75,"n":20,"o":4.75,"t":"2026-10-19T17:05:00Z","v":1220,"vw":4.75},{"c":4.745,"h":4.745,"l":4.745,"n":2,"o":4.745,"t":"2026-10-19T17:10:00Z","v":1426,"vw":4.745},{"c":4.765,"h":4.765,"l":4.75,"n":38,"o":4.75,"t":"2026-10-19T17:15:00Z","v":2228,"vw":4.756788},{"c":4.77,"h":4.77,"l":4.77,"n":10,"o":4.77,"t":"2026-10-19T17:20:00Z","v":429,"vw":4.77},{"c":4.77,"h":4.77,"l":4.77,"n":19,"o":4.77,"t":"2026-10-19T17:25:00Z","v":1094,"vw":4.77},{"c":4.765,"h":4.77,"l":4.765,"n":48,"o":4.77,"t":"2026-10-19T17:30:00Z","v":4152,"vw":4.767679},{"c":4.77,"h":4.77,"l":4.76,"n":16,"o":4.77,"t":"2026-10-19T17:35:00Z","v":1140,"vw":4.763986},{"c":4.775,"h":4.775,"l":4.77,"n":19,"o":4.77,"t":"2026-10-19T17:40:00Z","v":1074,"vw":4.771429},{"c":4.765,"h":4.775,"l":4.76,"n":62,"o":4.775,"t":"2026-10-19T17:45:00Z","v":4000,"vw":4.768276},{"c":4.765,"h":4.77,"l":4.7625,"n":14,"o":4.7625,"t":"2026-10-19T17:50:00Z","v":1223,"vw":4.764858},{"c":4.765,"h":4.765,"l":4.765,"n":4,"o":4.765,"t":"2026-10-19T17:55:00Z","v":206,"vw":4.765},{"c":4.765,"h":4.77,"l":4.764,"n":13,"o":4.765,"t":"2026-10-19T18:00:00Z","v":1582,"vw":4.765419},{"c":4.76,"h":4.77,"l":4.76,"n":43,"o":4.77,"t":"2026-10-19T18:05:00Z","v":3012,"vw":4.763773},{"c":4.765,"h":4.765,"l":4.765,"n":6,"o":4.765,"t":"2026-10-19T18:10:00Z","v":466,"vw":4.765},{"c":4.77,"h":4.77,"l":4.765,"n":13,"o":4.77,"t":"2026-10-19T18:15:00Z","v":814,"vw":4.76763},{"c":4.765,"h":4.765,"l":4.765,"n":15,"o":4.765,"t":"2026-10-19T18:20:00Z","v":1159,"vw":4.765},{"c":4.765,"h":4.765,"l":4.76,"n":57,"o":4.765,"t":"2026-10-19T18:25:00Z","v":2916,"vw":4.761072},{"c":4.755,"h":4.765,"l":4.755,"n":44,"o":4.765,"t":"2026-10-19T18:30:00Z","v":3245,"vw":4.761074},{"c":4.76,"h":4.76,"l":4.7527,"n":6,"o":4.7527,"t":"2026-10-19T18:35:00Z","v":752,"vw":4.756009},{"c":4.765,"h":4.765,"l":4.755,"n":44,"o":4.755,"t":"2026-10-19T18:40:00Z","v":3399,"vw":4.760914},{"c":4.77,"h":4.77,"l":4.765,"n":15,"o":4.765,"t":"2026-10-19T18:45:00Z","v":655,"vw":4.766366},{"c":4.77,"h":4.77,"l":4.77,"n":16,"o":4.77,"t":"2026-10-19T18:50:00Z","v":1050,"vw":4.77},{"c":4.77,"h":4.77,"l":4.77,"n":30,"o":4.77,"t":"2026-10-19T18:55:00Z","v":1585,"vw":4.77},{"c":4.76,"h":4.77,"l":4.76,"n":34,"o":4.77,"t":"2026-10-19T19:00:00Z","v":2215,"vw":4.765518},{"c":4.77,"h":4.77,"l":4.77,"n":26,"o":4.77,"t":"2026-10-19T19:05:00Z","v":1063,"vw":4.77},{"c":4.765,"h":4.77,"l":4.765,"n":20,"o":4.77,"t":"2026-10-19T19:10:00Z","v":1148,"vw":4.769},{"c":4.775,"h":4.775,"l":4.76,"n":160,"o":4.77,"t":"2026-10-19T19:15:00Z","v":11871,"vw":4.766209},{"c":4.775,"h":4.78,"l":4.775,"n":31,"o":4.775,"t":"2026-10-19T19:20:00Z","v":2285,"vw":4.777319},{"c":4.77,"h":4.785,"l":4.77,"n":152,"o":4.7799,"t":"2026-10-19T19:25:00Z","v":15797,"vw":4.773738},{"c":4.76,"h":4.765,"l":4.76,"n":25,"o":4.765,"t":"2026-10-19T19:30:00Z","v":1395,"vw":4.760556},{"c":4.765,"h":4.775,"l":4.76,"n":82,"o":4.76,"t":"2026-10-19T19:35:00Z","v":4359,"vw":4.767775},{"c":4.77,"h":4.77,"l":4.77,"n":10,"o":4.77,"t":"2026-10-19T19:40:00Z","v":360,"vw":4.77},{"c":4.765,"h":4.765,"l":4.765,"n":22,"o":4.765,"t":"2026-10-19T19:45:00Z","v":1398,"vw":4.765},{"c":4.75,"h":4.7672,"l":4.75,"n":173,"o":4.765,"t":"2026-10-19T19:50:00Z","v":12167,"vw":4.756802},{"c":4.765,"h":4.775,"l":4.74,"n":543,"o":4.75,"t":"2026-10-19T19:55:00Z","v":38798,"vw":4.760973},{"c":4.76,"h":4.76,"l":4.76,"n":6,"o":4.76,"t":"2026-10-19T20:00:00Z","v":41996,"vw":4.76},{"c":4.775,"h":4.78,"l":4.775,"n":13,"o":4.78,"t":"2026-10-20T13:30:00Z","v":2255,"vw":4.778122},{"c":4.77,"h":4.78,"l":4.77,"n":15,"o":4.78,"t":"2026-10-20T13:35:00Z","v":468,"vw":4.775},{"c":4.74,"h":4.76,"l":4.74,"n":121,"o":4.76,"t":"2026-10-20T13:40:00Z","v":2416,"vw":4.750977},{"c":4.75,"h":4.75,"l":4.74,"n":103,"o":4.74,"t":"2026-10-20T13:45:00Z","v":2430,"vw":4.744545},{"c":4.75,"h":4.75,"l":4.75,"n":22,"o":4.75,"t":"2026-10-20T13:50:00Z","v":504,"vw":4.75},{"c":4.77,"h":4.77,"l":4.77,"n":10,"o":4.77,"t":"2026-10-20T13:55:00Z","v":254,"vw":4.77},{"c":4.78,"h":4.78,"l":4.78,"n":45,"o":4.78,"t":"2026-10-20T14:00:00Z","v":1795,"vw":4.78},{"c":4.775,"h":4.775,"l":4.77,"n":25,"o":4.77,"t":"2026-10-20T14:05:00Z","v":434,"vw":4.773077},{"c":4.755,"h":4.77,"l":4.755,"n":106,"o":4.765,"t":"2026-10-20T14:10:00Z","v":1955,"vw":4.759708},{"c":4.76,"h":4.76,"l":4.755,"n":39,"o":4.76,"t":"2026-10-20T14:15:00Z","v":740,"vw":4.759},{"c":4.77,"h":4.77,"l":4.765,"n":27,"o":4.765,"t":"2026-10-20T14:20:00Z","v":791,"vw":4.7675},{"c":4.785,"h":4.785,"l":4.785,"n":1,"o":4.785,"t":"2026-10-20T14:25:00Z","v":100,"vw":4.785},{"c":4.79,"h":4.79,"l":4.79,"n":21,"o":4.79,"t":"2026-10-20T14:30:00Z","v":1469,"vw":4.79},{"c":4.78,"h":4.785,"l":4.78,"n":28,"o":4.78,"t":"2026-10-20T14:35:00Z","v":687,"vw":4.7825},{"c":4.78,"h":4.78,"l":4.78,"n":17,"o":4.78,"t":"2026-10-20T14:40:00Z","v":523,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":34,"o":4.78,"t":"2026-10-20T14:50:00Z","v":1353,"vw":4.78},{"c":4.765,"h":4.78,"l":4.765,"n":51,"o":4.78,"t":"2026-10-20T15:05:00Z","v":1291,"vw":4.7725},{"c":4.755,"h":4.77,"l":4.755,"n":39,"o":4.77,"t":"2026-10-20T15:10:00Z","v":1046,"vw":4.762471},{"c":4.755,"h":4.755,"l":4.75,"n":14,"o":4.755,"t":"2026-10-20T15:15:00Z","v":541,"vw":4.754},{"c":4.745,"h":4.76,"l":4.745,"n":71,"o":4.755,"t":"2026-10-20T15:20:00Z","v":2965,"vw":4.75},{"c":4.745,"h":4.745,"l":4.745,"n":7,"o":4.745,"t":"2026-10-20T15:25:00Z","v":112,"vw":4.745},{"c":4.74,"h":4.75,"l":4.74,"n":58,"o":4.745,"t":"2026-10-20T15:30:00Z","v":2716,"vw":4.741303},{"c":4.73,"h":4.75,"l":4.73,"n":89,"o":4.74,"t":"2026-10-20T15:35:00Z","v":5034,"vw":4.741655},{"c":4.74,"h":4.74,"l":4.74,"n":9,"o":4.74,"t":"2026-10-20T15:40:00Z","v":244,"vw":4.74},{"c":4.735,"h":4.74,"l":4.735,"n":31,"o":4.74,"t":"2026-10-20T15:50:00Z","v":857,"vw":4.7375},{"c":4.7499,"h":4.7499,"l":4.74,"n":10,"o":4.74,"t":"2026-10-20T15:55:00Z","v":261,"vw":4.7455},{"c":4.75,"h":4.76,"l":4.735,"n":146,"o":4.74,"t":"2026-10-20T16:00:00Z","v":9782,"vw":4.749982},{"c":4.75,"h":4.755,"l":4.745,"n":38,"o":4.755,"t":"2026-10-20T16:05:00Z","v":11166,"vw":4.753853},{"c":4.745,"h":4.745,"l":4.745,"n":11,"o":4.745,"t":"2026-10-20T16:10:00Z","v":332,"vw":4.745},{"c":4.7422,"h":4.745,"l":4.7422,"n":6,"o":4.745,"t":"2026-10-20T16:20:00Z","v":525,"vw":4.744438},{"c":4.75,"h":4.755,"l":4.745,"n":92,"o":4.745,"t":"2026-10-20T16:25:00Z","v":1278,"vw":4.749668},{"c":4.755,"h":4.755,"l":4.755,"n":23,"o":4.755,"t":"2026-10-20T16:40:00Z","v":554,"vw":4.755},{"c":4.755,"h":4.76,"l":4.755,"n":15,"o":4.76,"t":"2026-10-20T16:45:00Z","v":772,"vw":4.75664},{"c":4.745,"h":4.755,"l":4.745,"n":48,"o":4.755,"t":"2026-10-20T16:50:00Z","v":3307,"vw":4.750683},{"c":4.74,"h":4.74,"l":4.74,"n":20,"o":4.74,"t":"2026-10-20T16:55:00Z","v":820,"vw":4.74},{"c":4.735,"h":4.735,"l":4.735,"n":7,"o":4.735,"t":"2026-10-20T17:00:00Z","v":201,"vw":4.735},{"c":4.735,"h":4.735,"l":4.735,"n":4,"o":4.735,"t":"2026-10-20T17:05:00Z","v":122,"vw":4.735},{"c":4.74,"h":4.74,"l":4.74,"n":8,"o":4.74,"t":"2026-10-20T17:10:00Z","v":180,"vw":4.74},{"c":4.735,"h":4.735,"l":4.735,"n":10,"o":4.735,"t":"2026-10-20T17:20:00Z","v":596,"vw":4.735},{"c":4.74,"h":4.74,"l":4.74,"n":23,"o":4.74,"t":"2026-10-20T17:25:00Z","v":1587,"vw":4.74},{"c":4.735,"h":4.735,"l":4.7325,"n":15,"o":4.735,"t":"2026-10-20T17:30:00Z","v":1063,"vw":4.734723},{"c":4.735,"h":4.735,"l":4.735,"n":2,"o":4.735,"t":"2026-10-20T17:35:00Z","v":101,"vw":4.735},{"c":4.74,"h":4.74,"l":4.735,"n":32,"o":4.735,"t":"2026-10-20T17:40:00Z","v":1743,"vw":4.739522},{"c":4.74,"h":4.74,"l":4.7399,"n":34,"o":4.74,"t":"2026-10-20T17:45:00Z","v":2520,"vw":4.739971},{"c":4.735,"h":4.74,"l":4.71,"n":130,"o":4.735,"t":"2026-10-20T17:55:00Z","v":10305,"vw":4.727698},{"c":4.72,"h":4.735,"l":4.715,"n":176,"o":4.735,"t":"2026-10-20T18:00:00Z","v":4721,"vw":4.724416},{"c":4.715,"h":4.72,"l":4.715,"n":34,"o":4.72,"t":"2026-10-20T18:05:00Z","v":1067,"vw":4.71884},{"c":4.715,"h":4.715,"l":4.715,"n":4,"o":4.715,"t":"2026-10-20T18:10:00Z","v":111,"vw":4.715},{"c":4.715,"h":4.715,"l":4.71,"n":11,"o":4.71,"t":"2026-10-20T18:15:00Z","v":388,"vw":4.711667},{"c":4.705,"h":4.71,"l":4.705,"n":38,"o":4.71,"t":"2026-10-20T18:20:00Z","v":922,"vw":4.708268},{"c":4.705,"h":4.71,"l":4.705,"n":35,"o":4.705,"t":"2026-10-20T18:30:00Z","v":2199,"vw":4.705408},{"c":4.725,"h":4.725,"l":4.705,"n":57,"o":4.705,"t":"2026-10-20T18:35:00Z","v":11577,"vw":4.71194},{"c":4.72,"h":4.72,"l":4.72,"n":24,"o":4.72,"t":"2026-10-20T18:40:00Z","v":612,"vw":4.72},{"c":4.725,"h":4.725,"l":4.725,"n":20,"o":4.725,"t":"2026-10-20T18:45:00Z","v":877,"vw":4.725},{"c":4.72,"h":4.7272,"l":4.72,"n":9,"o":4.7272,"t":"2026-10-20T18:50:00Z","v":585,"vw":4.723022},{"c":4.725,"h":4.73,"l":4.715,"n":57,"o":4.73,"t":"2026-10-20T18:55:00Z","v":2856,"vw":4.721196},{"c":4.73,"h":4.73,"l":4.725,"n":33,"o":4.725,"t":"2026-10-20T19:00:00Z","v":1519,"vw":4.729124},{"c":4.73,"h":4.73,"l":4.73,"n":4,"o":4.73,"t":"2026-10-20T19:05:00Z","v":188,"vw":4.73},{"c":4.73,"h":4.735,"l":4.73,"n":14,"o":4.735,"t":"2026-10-20T19:10:00Z","v":875,"vw":4.732666},{"c":4.715,"h":4.73,"l":4.715,"n":120,"o":4.73,"t":"2026-10-20T19:15:00Z","v":7331,"vw":4.716917},{"c":4.705,"h":4.715,"l":4.705,"n":43,"o":4.715,"t":"2026-10-20T19:20:00Z","v":2102,"vw":4.710667},{"c":4.71,"h":4.715,"l":4.705,"n":47,"o":4.71,"t":"2026-10-20T19:25:00Z","v":2234,"vw":4.709954},{"c":4.71,"h":4.71,"l":4.71,"n":24,"o":4.71,"t":"2026-10-20T19:30:00Z","v":661,"vw":4.71},{"c":4.7,"h":4.7,"l":4.695,"n":48,"o":4.7,"t":"2026-10-20T19:35:00Z","v":1961,"vw":4.698333},{"c":4.665,"h":4.695,"l":4.635,"n":637,"o":4.695,"t":"2026-10-20T19:40:00Z","v":73635,"vw":4.658164},{"c":4.685,"h":4.69,"l":4.665,"n":199,"o":4.665,"t":"2026-10-20T19:45:00Z","v":25619,"vw":4.678858},{"c":4.695,"h":4.6975,"l":4.685,"n":173,"o":4.69,"t":"2026-10-20T19:50:00Z","v":19165,"vw":4.688725},{"c":4.685,"h":4.695,"l":4.66,"n":566,"o":4.695,"t":"2026-10-20T19:55:00Z","v":65300,"vw":4.676542},{"c":4.69,"h":4.69,"l":4.68,"n":8,"o":4.68,"t":"2026-10-20T20:00:00Z","v":32334,"vw":4.680085},{"c":4.72,"h":4.72,"l":4.7,"n":9,"o":4.7,"t":"2026-10-21T13:30:00Z","v":748,"vw":4.703247},{"c":4.71,"h":4.71,"l":4.7,"n":29,"o":4.7,"t":"2026-10-21T13:35:00Z","v":1062,"vw":4.705},{"c":4.72,"h":4.72,"l":4.72,"n":10,"o":4.72,"t":"2026-10-21T13:40:00Z","v":291,"vw":4.72},{"c":4.72,"h":4.72,"l":4.72,"n":7,"o":4.72,"t":"2026-10-21T13:45:00Z","v":446,"vw":4.72},{"c":4.69,"h":4.72,"l":4.69,"n":159,"o":4.715,"t":"2026-10-21T13:50:00Z","v":17655,"vw":4.702186},{"c":4.695,"h":4.7,"l":4.695,"n":13,"o":4.7,"t":"2026-10-21T13:55:00Z","v":851,"vw":4.69712},{"c":4.7,"h":4.7,"l":4.684,"n":65,"o":4.684,"t":"2026-10-21T14:00:00Z","v":14823,"vw":4.695211},{"c":4.69,"h":4.71,"l":4.69,"n":60,"o":4.69,"t":"2026-10-21T14:05:00Z","v":3193,"vw":4.707292},{"c":4.7,"h":4.7,"l":4.695,"n":22,"o":4.695,"t":"2026-10-21T14:10:00Z","v":865,"vw":4.699167},{"c":4.69,"h":4.6999,"l":4.6855,"n":18,"o":4.69,"t":"2026-10-21T14:15:00Z","v":3697,"vw":4.690921},{"c":4.69,"h":4.69,"l":4.67,"n":107,"o":4.68,"t":"2026-10-21T14:20:00Z","v":5848,"vw":4.676042},{"c":4.665,"h":4.69,"l":4.665,"n":46,"o":4.69,"t":"2026-10-21T14:25:00Z","v":1104,"vw":4.676428},{"c":4.7,"h":4.7,"l":4.665,"n":136,"o":4.665,"t":"2026-10-21T14:30:00Z","v":24154,"vw":4.680439},{"c":4.7,"h":4.7,"l":4.7,"n":16,"o":4.7,"t":"2026-10-21T14:35:00Z","v":793,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":4,"o":4.7,"t":"2026-10-21T14:40:00Z","v":177,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":10,"o":4.7,"t":"2026-10-21T14:45:00Z","v":651,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":24,"o":4.7,"t":"2026-10-21T14:50:00Z","v":1131,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":8,"o":4.7,"t":"2026-10-21T14:55:00Z","v":473,"vw":4.7},{"c":4.695,"h":4.7,"l":4.69,"n":70,"o":4.7,"t":"2026-10-21T15:00:00Z","v":4621,"vw":4.69191},{"c":4.695,"h":4.695,"l":4.69,"n":5,"o":4.69,"t":"2026-10-21T15:05:00Z","v":302,"vw":4.69188},{"c":4.69,"h":4.69,"l":4.69,"n":5,"o":4.69,"t":"2026-10-21T15:10:00Z","v":278,"vw":4.69},{"c":4.685,"h":4.695,"l":4.685,"n":28,"o":4.695,"t":"2026-10-21T15:15:00Z","v":1820,"vw":4.688822},{"c":4.69,"h":4.69,"l":4.68,"n":67,"o":4.68,"t":"2026-10-21T15:20:00Z","v":4169,"vw":4.68886},{"c":4.69,"h":4.7,"l":4.69,"n":26,"o":4.7,"t":"2026-10-21T15:25:00Z","v":874,"vw":4.698},{"c":4.695,"h":4.695,"l":4.695,"n":12,"o":4.695,"t":"2026-10-21T15:30:00Z","v":822,"vw":4.695},{"c":4.695,"h":4.695,"l":4.695,"n":6,"o":4.695,"t":"2026-10-21T15:35:00Z","v":122,"vw":4.695},{"c":4.695,"h":4.695,"l":4.695,"n":19,"o":4.695,"t":"2026-10-21T15:40:00Z","v":603,"vw":4.695},{"c":4.69,"h":4.69,"l":4.69,"n":8,"o":4.69,"t":"2026-10-21T15:50:00Z","v":307,"vw":4.69},{"c":4.695,"h":4.695,"l":4.69,"n":9,"o":4.69,"t":"2026-10-21T15:55:00Z","v":393,"vw":4.693333},{"c":4.68,"h":4.69,"l":4.68,"n":33,"o":4.69,"t":"2026-10-21T16:00:00Z","v":3142,"vw":4.687774},{"c":4.675,"h":4.68,"l":4.675,"n":16,"o":4.68,"t":"2026-10-21T16:05:00Z","v":737,"vw":4.6775},{"c":4.675,"h":4.675,"l":4.675,"n":1,"o":4.675,"t":"2026-10-21T16:10:00Z","v":100,"vw":4.675},{"c":4.675,"h":4.675,"l":4.675,"n":13,"o":4.675,"t":"2026-10-21T16:15:00Z","v":1011,"vw":4.675},{"c":4.675,"h":4.675,"l":4.675,"n":2,"o":4.675,"t":"2026-10-21T16:20:00Z","v":112,"vw":4.675},{"c":4.67,"h":4.675,"l":4.67,"n":7,"o":4.675,"t":"2026-10-21T16:25:00Z","v":355,"vw":4.672432},{"c":4.675,"h":4.68,"l":4.675,"n":10,"o":4.68,"t":"2026-10-21T16:30:00Z","v":488,"vw":4.67875},{"c":4.695,"h":4.695,"l":4.675,"n":119,"o":4.675,"t":"2026-10-21T16:35:00Z","v":6321,"vw":4.68677},{"c":4.685,"h":4.69,"l":4.685,"n":25,"o":4.69,"t":"2026-10-21T16:40:00Z","v":1142,"vw":4.688},{"c":4.685,"h":4.685,"l":4.685,"n":12,"o":4.685,"t":"2026-10-21T16:50:00Z","v":629,"vw":4.685},{"c":4.685,"h":4.685,"l":4.685,"n":2,"o":4.685,"t":"2026-10-21T16:55:00Z","v":105,"vw":4.685},{"c":4.68,"h":4.695,"l":4.68,"n":52,"o":4.69,"t":"2026-10-21T17:00:00Z","v":3788,"vw":4.690661},{"c":4.6802,"h":4.685,"l":4.6802,"n":13,"o":4.685,"t":"2026-10-21T17:05:00Z","v":1172,"vw":4.681179},{"c":4.68,"h":4.68,"l":4.675,"n":39,"o":4.675,"t":"2026-10-21T17:10:00Z","v":1948,"vw":4.67918},{"c":4.685,"h":4.685,"l":4.685,"n":4,"o":4.685,"t":"2026-10-21T17:15:00Z","v":132,"vw":4.685},{"c":4.675,"h":4.675,"l":4.675,"n":1,"o":4.675,"t":"2026-10-21T17:20:00Z","v":100,"vw":4.675},{"c":4.67,"h":4.675,"l":4.67,"n":6,"o":4.675,"t":"2026-10-21T17:25:00Z","v":472,"vw":4.673915},{"c":4.675,"h":4.675,"l":4.67,"n":9,"o":4.675,"t":"2026-10-21T17:30:00Z","v":2067,"vw":4.67267},{"c":4.685,"h":4.69,"l":4.675,"n":121,"o":4.675,"t":"2026-10-21T17:35:00Z","v":11097,"vw":4.684934},{"c":4.685,"h":4.685,"l":4.685,"n":3,"o":4.685,"t":"2026-10-21T17:40:00Z","v":183,"vw":4.685},{"c":4.685,"h":4.685,"l":4.685,"n":4,"o":4.685,"t":"2026-10-21T17:45:00Z","v":231,"vw":4.685},{"c":4.68,"h":4.685,"l":4.68,"n":9,"o":4.685,"t":"2026-10-21T17:50:00Z","v":329,"vw":4.6825},{"c":4.685,"h":4.69,"l":4.68,"n":81,"o":4.685,"t":"2026-10-21T17:55:00Z","v":13859,"vw":4.686374},{"c":4.675,"h":4.69,"l":4.675,"n":122,"o":4.685,"t":"2026-10-21T18:00:00Z","v":11087,"vw":4.686166},{"c":4.675,"h":4.675,"l":4.675,"n":19,"o":4.675,"t":"2026-10-21T18:05:00Z","v":1975,"vw":4.675},{"c":4.675,"h":4.675,"l":4.675,"n":20,"o":4.675,"t":"2026-10-21T18:10:00Z","v":1344,"vw":4.675},{"c":4.68,"h":4.68,"l":4.675,"n":12,"o":4.675,"t":"2026-10-21T18:15:00Z","v":926,"vw":4.6775},{"c":4.675,"h":4.675,"l":4.675,"n":15,"o":4.675,"t":"2026-10-21T18:20:00Z","v":1263,"vw":4.675},{"c":4.675,"h":4.68,"l":4.67,"n":30,"o":4.67,"t":"2026-10-21T18:25:00Z","v":1043,"vw":4.675},{"c":4.675,"h":4.675,"l":4.675,"n":26,"o":4.675,"t":"2026-10-21T18:30:00Z","v":1433,"vw":4.675},{"c":4.675,"h":4.675,"l":4.675,"n":12,"o":4.675,"t":"2026-10-21T18:35:00Z","v":665,"vw":4.675},{"c":4.68,"h":4.68,"l":4.675,"n":28,"o":4.675,"t":"2026-10-21T18:40:00Z","v":1208,"vw":4.678571},{"c":4.665,"h":4.68,"l":4.665,"n":47,"o":4.68,"t":"2026-10-21T18:45:00Z","v":2230,"vw":4.670229},{"c":4.655,"h":4.665,"l":4.655,"n":40,"o":4.665,"t":"2026-10-21T18:50:00Z","v":4698,"vw":4.659605},{"c":4.635,"h":4.65,"l":4.635,"n":42,"o":4.65,"t":"2026-10-21T18:55:00Z","v":1805,"vw":4.643091},{"c":4.61,"h":4.635,"l":4.61,"n":79,"o":4.635,"t":"2026-10-21T19:00:00Z","v":6485,"vw":4.621592},{"c":4.615,"h":4.62,"l":4.615,"n":85,"o":4.615,"t":"2026-10-21T19:05:00Z","v":3728,"vw":4.619489},{"c":4.6,"h":4.61,"l":4.595,"n":93,"o":4.61,"t":"2026-10-21T19:10:00Z","v":4132,"vw":4.602047},{"c":4.605,"h":4.615,"l":4.6,"n":70,"o":4.6,"t":"2026-10-21T19:15:00Z","v":5967,"vw":4.608139},{"c":4.595,"h":4.605,"l":4.59,"n":31,"o":4.605,"t":"2026-10-21T19:20:00Z","v":1773,"vw":4.595339},{"c":4.59,"h":4.595,"l":4.59,"n":50,"o":4.595,"t":"2026-10-21T19:25:00Z","v":1998,"vw":4.594236},{"c":4.615,"h":4.62,"l":4.57,"n":248,"o":4.59,"t":"2026-10-21T19:30:00Z","v":28835,"vw":4.593823},{"c":4.59,"h":4.61,"l":4.585,"n":110,"o":4.61,"t":"2026-10-21T19:35:00Z","v":8139,"vw":4.596711},{"c":4.59,"h":4.595,"l":4.59,"n":91,"o":4.59,"t":"2026-10-21T19:40:00Z","v":3866,"vw":4.590288},{"c":4.58,"h":4.59,"l":4.58,"n":98,"o":4.58,"t":"2026-10-21T19:45:00Z","v":4311,"vw":4.582512},{"c":4.585,"h":4.595,"l":4.58,"n":244,"o":4.58,"t":"2026-10-21T19:50:00Z","v":20733,"vw":4.587517},{"c":4.575,"h":4.58,"l":4.56,"n":547,"o":4.58,"t":"2026-10-21T19:55:00Z","v":32759,"vw":4.569997},{"c":4.57,"h":4.57,"l":4.57,"n":13,"o":4.57,"t":"2026-10-21T20:00:00Z","v":44028,"vw":4.57},{"c":4.6,"h":4.63,"l":4.55,"n":18,"o":4.55,"t":"2026-10-22T13:30:00Z","v":2555,"vw":4.561809},{"c":4.59,"h":4.62,"l":4.57,"n":80,"o":4.61,"t":"2026-10-22T13:35:00Z","v":5743,"vw":4.603599},{"c":4.575,"h":4.575,"l":4.56,"n":32,"o":4.57,"t":"2026-10-22T13:40:00Z","v":1667,"vw":4.569588},{"c":4.55,"h":4.56,"l":4.545,"n":45,"o":4.56,"t":"2026-10-22T13:45:00Z","v":3604,"vw":4.551862},{"c":4.54,"h":4.555,"l":4.54,"n":21,"o":4.555,"t":"2026-10-22T13:50:00Z","v":2355,"vw":4.543463},{"c":4.56,"h":4.5699,"l":4.54,"n":30,"o":4.54,"t":"2026-10-22T13:55:00Z","v":6105,"vw":4.557149},{"c":4.59,"h":4.6,"l":4.58,"n":54,"o":4.58,"t":"2026-10-22T14:00:00Z","v":3956,"vw":4.585902},{"c":4.63,"h":4.63,"l":4.57,"n":217,"o":4.58,"t":"2026-10-22T14:05:00Z","v":44067,"vw":4.607766},{"c":4.62,"h":4.625,"l":4.62,"n":23,"o":4.625,"t":"2026-10-22T14:10:00Z","v":1495,"vw":4.624028},{"c":4.63,"h":4.63,"l":4.63,"n":64,"o":4.63,"t":"2026-10-22T14:15:00Z","v":1885,"vw":4.63},{"c":4.63,"h":4.64,"l":4.63,"n":31,"o":4.64,"t":"2026-10-22T14:20:00Z","v":1124,"vw":4.63875},{"c":4.61,"h":4.62,"l":4.61,"n":11,"o":4.62,"t":"2026-10-22T14:25:00Z","v":429,"vw":4.616667},{"c":4.63,"h":4.65,"l":4.6199,"n":173,"o":4.6199,"t":"2026-10-22T14:30:00Z","v":38436,"vw":4.633676},{"c":4.61,"h":4.62,"l":4.61,"n":24,"o":4.61,"t":"2026-10-22T14:35:00Z","v":1141,"vw":4.615579},{"c":4.63,"h":4.64,"l":4.62,"n":53,"o":4.62,"t":"2026-10-22T14:40:00Z","v":2536,"vw":4.623619},{"c":4.635,"h":4.635,"l":4.635,"n":4,"o":4.635,"t":"2026-10-22T14:45:00Z","v":317,"vw":4.635},{"c":4.65,"h":4.65,"l":4.635,"n":67,"o":4.635,"t":"2026-10-22T14:50:00Z","v":12065,"vw":4.63987},{"c":4.665,"h":4.665,"l":4.665,"n":4,"o":4.665,"t":"2026-10-22T14:55:00Z","v":104,"vw":4.665},{"c":4.65,"h":4.665,"l":4.65,"n":25,"o":4.665,"t":"2026-10-22T15:00:00Z","v":1016,"vw":4.657},{"c":4.65,"h":4.655,"l":4.65,"n":50,"o":4.655,"t":"2026-10-22T15:05:00Z","v":2095,"vw":4.652693},{"c":4.65,"h":4.66,"l":4.64,"n":56,"o":4.65,"t":"2026-10-22T15:10:00Z","v":5169,"vw":4.647896},{"c":4.67,"h":4.67,"l":4.66,"n":38,"o":4.66,"t":"2026-10-22T15:15:00Z","v":1437,"vw":4.667908},{"c":4.685,"h":4.685,"l":4.67,"n":32,"o":4.67,"t":"2026-10-22T15:20:00Z","v":3731,"vw":4.678139},{"c":4.68,"h":4.68,"l":4.68,"n":15,"o":4.68,"t":"2026-10-22T15:25:00Z","v":409,"vw":4.68},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-22T15:30:00Z","v":100,"vw":4.67},{"c":4.675,"h":4.675,"l":4.67,"n":27,"o":4.67,"t":"2026-10-22T15:35:00Z","v":3761,"vw":4.670495},{"c":4.675,"h":4.68,"l":4.67,"n":22,"o":4.67,"t":"2026-10-22T15:40:00Z","v":1676,"vw":4.674158},{"c":4.675,"h":4.675,"l":4.675,"n":16,"o":4.675,"t":"2026-10-22T15:45:00Z","v":573,"vw":4.675},{"c":4.68,"h":4.68,"l":4.675,"n":48,"o":4.675,"t":"2026-10-22T15:50:00Z","v":2126,"vw":4.679157},{"c":4.69,"h":4.695,"l":4.69,"n":59,"o":4.69,"t":"2026-10-22T15:55:00Z","v":2751,"vw":4.691579},{"c":4.7,"h":4.7,"l":4.69,"n":7,"o":4.69,"t":"2026-10-22T16:00:00Z","v":495,"vw":4.697543},{"c":4.69,"h":4.69,"l":4.69,"n":6,"o":4.69,"t":"2026-10-22T16:05:00Z","v":287,"vw":4.69},{"c":4.69,"h":4.69,"l":4.69,"n":9,"o":4.69,"t":"2026-10-22T16:20:00Z","v":501,"vw":4.69},{"c":4.69,"h":4.69,"l":4.685,"n":43,"o":4.69,"t":"2026-10-22T16:25:00Z","v":2095,"vw":4.688167},{"c":4.71,"h":4.72,"l":4.685,"n":117,"o":4.685,"t":"2026-10-22T16:30:00Z","v":14760,"vw":4.700726},{"c":4.695,"h":4.71,"l":4.695,"n":19,"o":4.71,"t":"2026-10-22T16:35:00Z","v":1193,"vw":4.703117},{"c":4.69,"h":4.695,"l":4.685,"n":40,"o":4.695,"t":"2026-10-22T16:40:00Z","v":2348,"vw":4.690888},{"c":4.69,"h":4.69,"l":4.69,"n":21,"o":4.69,"t":"2026-10-22T16:45:00Z","v":827,"vw":4.69},{"c":4.695,"h":4.695,"l":4.695,"n":3,"o":4.695,"t":"2026-10-22T16:50:00Z","v":196,"vw":4.695},{"c":4.7,"h":4.7,"l":4.695,"n":16,"o":4.695,"t":"2026-10-22T16:55:00Z","v":1040,"vw":4.695694},{"c":4.695,"h":4.695,"l":4.69,"n":51,"o":4.695,"t":"2026-10-22T17:00:00Z","v":1672,"vw":4.691108},{"c":4.695,"h":4.695,"l":4.69,"n":3,"o":4.69,"t":"2026-10-22T17:05:00Z","v":210,"vw":4.6925},{"c":4.695,"h":4.695,"l":4.69,"n":35,"o":4.69,"t":"2026-10-22T17:10:00Z","v":704,"vw":4.691667},{"c":4.675,"h":4.69,"l":4.67,"n":161,"o":4.69,"t":"2026-10-22T17:15:00Z","v":8552,"vw":4.681432},{"c":4.675,"h":4.68,"l":4.675,"n":18,"o":4.68,"t":"2026-10-22T17:20:00Z","v":1393,"vw":4.677362},{"c":4.675,"h":4.675,"l":4.675,"n":3,"o":4.675,"t":"2026-10-22T17:25:00Z","v":321,"vw":4.675},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-22T17:30:00Z","v":100,"vw":4.68},{"c":4.675,"h":4.68,"l":4.675,"n":13,"o":4.68,"t":"2026-10-22T17:35:00Z","v":807,"vw":4.677947},{"c":4.675,"h":4.68,"l":4.6625,"n":164,"o":4.68,"t":"2026-10-22T17:40:00Z","v":29786,"vw":4.671381},{"c":4.67,"h":4.67,"l":4.67,"n":36,"o":4.67,"t":"2026-10-22T17:45:00Z","v":2639,"vw":4.67},{"c":4.675,"h":4.675,"l":4.675,"n":6,"o":4.675,"t":"2026-10-22T17:50:00Z","v":321,"vw":4.675},{"c":4.67,"h":4.675,"l":4.67,"n":3,"o":4.675,"t":"2026-10-22T17:55:00Z","v":313,"vw":4.6725},{"c":4.655,"h":4.675,"l":4.655,"n":48,"o":4.675,"t":"2026-10-22T18:00:00Z","v":1926,"vw":4.665071},{"c":4.66,"h":4.665,"l":4.655,"n":47,"o":4.66,"t":"2026-10-22T18:05:00Z","v":3601,"vw":4.659856},{"c":4.665,"h":4.67,"l":4.665,"n":10,"o":4.665,"t":"2026-10-22T18:10:00Z","v":564,"vw":4.667404},{"c":4.67,"h":4.67,"l":4.665,"n":35,"o":4.665,"t":"2026-10-22T18:15:00Z","v":2508,"vw":4.669664},{"c":4.675,"h":4.675,"l":4.6723,"n":12,"o":4.675,"t":"2026-10-22T18:20:00Z","v":1325,"vw":4.674046},{"c":4.66,"h":4.68,"l":4.66,"n":43,"o":4.68,"t":"2026-10-22T18:25:00Z","v":2713,"vw":4.666765},{"c":4.655,"h":4.66,"l":4.655,"n":14,"o":4.66,"t":"2026-10-22T18:30:00Z","v":784,"vw":4.658913},{"c":4.655,"h":4.655,"l":4.655,"n":10,"o":4.655,"t":"2026-10-22T18:35:00Z","v":945,"vw":4.655},{"c":4.665,"h":4.665,"l":4.655,"n":61,"o":4.655,"t":"2026-10-22T18:40:00Z","v":4849,"vw":4.660197},{"c":4.67,"h":4.67,"l":4.665,"n":21,"o":4.665,"t":"2026-10-22T18:45:00Z","v":4476,"vw":4.665946},{"c":4.675,"h":4.68,"l":4.665,"n":47,"o":4.665,"t":"2026-10-22T18:50:00Z","v":7893,"vw":4.666869},{"c":4.695,"h":4.695,"l":4.68,"n":61,"o":4.68,"t":"2026-10-22T18:55:00Z","v":3496,"vw":4.685737},{"c":4.69,"h":4.695,"l":4.69,"n":9,"o":4.695,"t":"2026-10-22T19:00:00Z","v":442,"vw":4.691295},{"c":4.66,"h":4.695,"l":4.66,"n":109,"o":4.695,"t":"2026-10-22T19:05:00Z","v":20156,"vw":4.679886},{"c":4.655,"h":4.655,"l":4.655,"n":14,"o":4.655,"t":"2026-10-22T19:10:00Z","v":665,"vw":4.655},{"c":4.655,"h":4.66,"l":4.6501,"n":29,"o":4.655,"t":"2026-10-22T19:15:00Z","v":2207,"vw":4.654014},{"c":4.645,"h":4.66,"l":4.645,"n":64,"o":4.655,"t":"2026-10-22T19:20:00Z","v":4990,"vw":4.658701},{"c":4.64,"h":4.645,"l":4.64,"n":26,"o":4.645,"t":"2026-10-22T19:25:00Z","v":1105,"vw":4.643387},{"c":4.635,"h":4.645,"l":4.635,"n":62,"o":4.64,"t":"2026-10-22T19:30:00Z","v":4384,"vw":4.638003},{"c":4.645,"h":4.65,"l":4.625,"n":97,"o":4.63,"t":"2026-10-22T19:35:00Z","v":6390,"vw":4.632498},{"c":4.64,"h":4.645,"l":4.635,"n":50,"o":4.645,"t":"2026-10-22T19:40:00Z","v":3477,"vw":4.638242},{"c":4.6928,"h":4.7,"l":4.635,"n":201,"o":4.635,"t":"2026-10-22T19:45:00Z","v":24906,"vw":4.669399},{"c":4.705,"h":4.705,"l":4.69,"n":231,"o":4.695,"t":"2026-10-22T19:50:00Z","v":16434,"vw":4.700239},{"c":4.71,"h":4.71,"l":4.675,"n":432,"o":4.7,"t":"2026-10-22T19:55:00Z","v":35493,"vw":4.690464},{"c":4.7,"h":4.7,"l":4.7,"n":23,"o":4.7,"t":"2026-10-22T20:00:00Z","v":48058,"vw":4.7}],"history":[{"c":5.33,"h":5.36,"l":5.2,"n":6367,"o":5.29,"t":"2024-10-21T04:00:00Z","v":680433,"vw":5.283157},{"c":5.35,"h":5.37,"l":5.25,"n":5641,"o":5.32,"t":"2024-10-22T04:00:00Z","v":694264,"vw":5.316804},{"c":5.33,"h":5.38,"l":5.27,"n":5116,"o":5.34,"t":"2024-10-23T04:00:00Z","v":515016,"vw":5.325132},{"c":5.16,"h":5.41,"l":5.08,"n":5950,"o":5.27,"t":"2024-10-24T04:00:00Z","v":612314,"vw":5.22135},{"c":5.29,"h":5.415,"l":5.19,"n":5416,"o":5.22,"t":"2024-10-25T04:00:00Z","v":451818,"vw":5.293991},{"c":5.53,"h":5.55,"l":5.35,"n":5104,"o":5.35,"t":"2024-10-28T04:00:00Z","v":351425,"vw":5.485496},{"c":5.45,"h":5.585,"l":5.39,"n":5276,"o":5.545,"t":"2024-10-29T04:00:00Z","v":329546,"vw":5.447386},{"c":5.4,"h":5.47,"l":5.33,"n":4319,"o":5.44,"t":"2024-10-30T04:00:00Z","v":511294,"vw":5.396178},{"c":5.27,"h":5.39,"l":5.16,"n":4411,"o":5.39,"t":"2024-10-31T04:00:00Z","v":432040,"vw":5.266482},{"c":5.37,"h":5.41,"l":5.26,"n":5075,"o":5.26,"t":"2024-11-01T04:00:00Z","v":305702,"vw":5.350224},{"c":5.42,"h":5.53,"l":5.312,"n":6165,"o":5.37,"t":"2024-11-04T05:00:00Z","v":400613,"vw":5.400257},{"c":5.71,"h":5.71,"l":5.4,"n":5411,"o":5.41,"t":"2024-11-05T05:00:00Z","v":305253,"vw":5.613751},{"c":5.96,"h":5.99,"l":5.81,"n":6969,"o":5.9,"t":"2024-11-06T05:00:00Z","v":453617,"vw":5.931563},{"c":5.9,"h":6.13,"l":5.82,"n":6259,"o":6.01,"t":"2024-11-07T05:00:00Z","v":354453,"vw":5.958644},{"c":5.5,"h":6.1299,"l":5.34,"n":5966,"o":5.4,"t":"2024-11-08T05:00:00Z","v":576027,"vw":5.552456},{"c":5.68,"h":5.85,"l":5.55,"n":6380,"o":5.58,"t":"2024-11-11T05:00:00Z","v":441898,"vw":5.73854},{"c":5.64,"h":5.76,"l":5.56,"n":6108,"o":5.66,"t":"2024-11-12T05:00:00Z","v":462972,"vw":5.64686},{"c":5.78,"h":5.81,"l":5.575,"n":4392,"o":5.69,"t":"2024-11-13T05:00:00Z","v":274827,"vw":5.741161},{"c":5.91,"h":5.945,"l":5.7,"n":6494,"o":5.79,"t":"2024-11-14T05:00:00Z","v":405252,"vw":5.840421},{"c":6.06,"h":6.08,"l":5.75,"n":5739,"o":5.98,"t":"2024-11-15T05:00:00Z","v":499707,"vw":5.951056},{"c":6.01,"h":6.1,"l":5.81,"n":5976,"o":6.07,"t":"2024-11-18T05:00:00Z","v":557024,"vw":5.967369},{"c":6.11,"h":6.13,"l":5.995,"n":4045,"o":6,"t":"2024-11-19T05:00:00Z","v":513299,"vw":6.06791},{"c":6.19,"h":6.22,"l":6.06,"n":4375,"o":6.13,"t":"2024-11-20T05:00:00Z","v":456544,"vw":6.162345},{"c":6.4,"h":6.45,"l":6.18,"n":4848,"o":6.23,"t":"2024-11-21T05:00:00Z","v":486169,"vw":6.369761},{"c":6.57,"h":6.59,"l":6.35,"n":4641,"o":6.42,"t":"2024-11-22T05:00:00Z","v":651340,"vw":6.512208},{"c":6.44,"h":6.69,"l":6.42,"n":3706,"o":6.65,"t":"2024-11-25T05:00:00Z","v":236314,"vw":6.474853},{"c":6.28,"h":6.49,"l":6.02,"n":4022,"o":6.39,"t":"2024-11-26T05:00:00Z","v":352347,"vw":6.203324},{"c":6.25,"h":6.3944,"l":6.21,"n":3170,"o":6.31,"t":"2024-11-27T05:00:00Z","v":154372,"vw":6.272482},{"c":6.3,"h":6.3841,"l":6.245,"n":1607,"o":6.28,"t":"2024-11-29T05:00:00Z","v":94710,"vw":6.292966},{"c":6.43,"h":6.54,"l":6.18,"n":4323,"o":6.31,"t":"2024-12-02T05:00:00Z","v":391641,"vw":6.400469},{"c":6.1,"h":6.44,"l":6.06,"n":3757,"o":6.43,"t":"2024-12-03T05:00:00Z","v":280136,"vw":6.170995},{"c":6.29,"h":6.31,"l":6.13,"n":2540,"o":6.14,"t":"2024-12-04T05:00:00Z","v":152171,"vw":6.251154},{"c":6.14,"h":6.3,"l":6.09,"n":2304,"o":6.24,"t":"2024-12-05T05:00:00Z","v":124475,"vw":6.172439},{"c":6.2,"h":6.205,"l":6.05,"n":2918,"o":6.18,"t":"2024-12-06T05:00:00Z","v":164227,"vw":6.139012},{"c":6.04,"h":6.3299,"l":5.99,"n":4628,"o":6.19,"t":"2024-12-09T05:00:00Z","v":390467,"vw":6.10086},{"c":6.29,"h":6.385,"l":5.98,"n":4180,"o":6.06,"t":"2024-12-10T05:00:00Z","v":306756,"vw":6.267579},{"c":6.2,"h":6.38,"l":6.15,"n":3108,"o":6.29,"t":"2024-12-11T05:00:00Z","v":214182,"vw":6.224968},{"c":6.14,"h":6.24,"l":6.09,"n":3378,"o":6.14,"t":"2024-12-12T05:00:00Z","v":364133,"vw":6.145122},{"c":6.15,"h":6.21,"l":6.04,"n":3038,"o":6.14,"t":"2024-12-13T05:00:00Z","v":244868,"vw":6.14911},{"c":6.17,"h":6.2771,"l":6.135,"n":3233,"o":6.21,"t":"2024-12-16T05:00:00Z","v":138755,"vw":6.211002},{"c":6.27,"h":6.27,"l":6.09,"n":3217,"o":6.2,"t":"2024-12-17T05:00:00Z","v":205530,"vw":6.199639},{"c":6.1,"h":6.27,"l":6.03,"n":5069,"o":6.27,"t":"2024-12-18T05:00:00Z","v":423033,"vw":6.148131},{"c":6.12,"h":6.195,"l":6.03,"n":6098,"o":6.18,"t":"2024-12-19T05:00:00Z","v":524138,"vw":6.11057},{"c":6.2,"h":6.27,"l":6.03,"n":3467,"o":6.1,"t":"2024-12-20T05:00:00Z","v":417757,"vw":6.185143},{"c":6.13,"h":6.29,"l":6.04,"n":5993,"o":6.2,"t":"2024-12-23T05:00:00Z","v":484142,"vw":6.133776},{"c":6.3,"h":6.38,"l":6.04,"n":3815,"o":6.14,"t":"2024-12-24T05:00:00Z","v":240029,"vw":6.203298},{"c":6.19,"h":6.26,"l":6.11,"n":4938,"o":6.25,"t":"2024-12-26T05:00:00Z","v":232255,"vw":6.18733},{"c":6.13,"h":6.2,"l":5.97,"n":5020,"o":6.18,"t":"2024-12-27T05:00:00Z","v":436033,"vw":6.06957},{"c":6.15,"h":6.2,"l":5.97,"n":5772,"o":6.05,"t":"2024-12-30T05:00:00Z","v":507340,"vw":6.109006},{"c":6.3,"h":6.4,"l":6.16,"n":3757,"o":6.19,"t":"2024-12-31T05:00:00Z","v":306177,"vw":6.291586},{"c":6.16,"h":6.4,"l":6.08,"n":3796,"o":6.35,"t":"2025-01-02T05:00:00Z","v":288197,"vw":6.190177},{"c":6.23,"h":6.29,"l":6.12,"n":2773,"o":6.22,"t":"2025-01-03T05:00:00Z","v":164854,"vw":6.216284},{"c":6.12,"h":6.305,"l":6.105,"n":2583,"o":6.25,"t":"2025-01-06T05:00:00Z","v":197155,"vw":6.149279},{"c":6.09,"h":6.18,"l":6.04,"n":3429,"o":6.13,"t":"2025-01-07T05:00:00Z","v":245641,"vw":6.092702},{"c":6.11,"h":6.13,"l":5.96,"n":3066,"o":6.07,"t":"2025-01-08T05:00:00Z","v":247419,"vw":6.044104},{"c":6.3,"h":6.37,"l":6.04,"n":4182,"o":6.04,"t":"2025-01-10T05:00:00Z","v":352230,"vw":6.266402},{"c":6.4,"h":6.46,"l":6.27,"n":3499,"o":6.28,"t":"2025-01-13T05:00:00Z","v":222864,"vw":6.392844},{"c":6.42,"h":6.46,"l":6.26,"n":3187,"o":6.46,"t":"2025-01-14T05:00:00Z","v":179982,"vw":6.377298},{"c":6.46,"h":6.5386,"l":6.42,"n":3691,"o":6.5,"t":"2025-01-15T05:00:00Z","v":181628,"vw":6.471228},{"c":6.45,"h":6.49,"l":6.41,"n":2849,"o":6.47,"t":"2025-01-16T05:00:00Z","v":142233,"vw":6.452339},{"c":6.55,"h":6.55,"l":6.45,"n":3458,"o":6.49,"t":"2025-01-17T05:00:00Z","v":305996,"vw":6.509183},{"c":6.75,"h":6.76,"l":6.54,"n":3061,"o":6.6,"t":"2025-01-21T05:00:00Z","v":204038,"vw":6.684158},{"c":6.82,"h":6.83,"l":6.63,"n":3476,"o":6.73,"t":"2025-01-22T05:00:00Z","v":243287,"vw":6.773293},{"c":6.88,"h":6.95,"l":6.795,"n":3312,"o":6.84,"t":"2025-01-23T05:00:00Z","v":184606,"vw":6.874772},{"c":6.86,"h":6.91,"l":6.82,"n":3231,"o":6.89,"t":"2025-01-24T05:00:00Z","v":218546,"vw":6.865484},{"c":6.81,"h":6.95,"l":6.76,"n":4686,"o":6.81,"t":"2025-01-27T05:00:00Z","v":463262,"vw":6.822968},{"c":6.83,"h":6.87,"l":6.725,"n":4654,"o":6.81,"t":"2025-01-28T05:00:00Z","v":305704,"vw":6.8162},{"c":6.79,"h":6.86,"l":6.69,"n":3432,"o":6.84,"t":"2025-01-29T05:00:00Z","v":228885,"vw":6.749289},{"c":6.8,"h":6.875,"l":6.655,"n":3098,"o":6.81,"t":"2025-01-30T05:00:00Z","v":188139,"vw":6.756227},{"c":6.77,"h":6.865,"l":6.665,"n":3635,"o":6.77,"t":"2025-01-31T05:00:00Z","v":250589,"vw":6.755609},{"c":6.73,"h":6.79,"l":6.55,"n":3965,"o":6.65,"t":"2025-02-03T05:00:00Z","v":310028,"vw":6.726585},{"c":6.93,"h":6.98,"l":6.72,"n":2975,"o":6.72,"t":"2025-02-04T05:00:00Z","v":158343,"vw":6.900719},{"c":6.87,"h":6.98,"l":6.82,"n":2955,"o":6.93,"t":"2025-02-05T05:00:00Z","v":177526,"vw":6.894456},{"c":6.86,"h":6.88,"l":6.76,"n":2313,"o":6.88,"t":"2025-02-06T05:00:00Z","v":133453,"vw":6.83807},{"c":6.9,"h":6.97,"l":6.73,"n":2391,"o":6.86,"t":"2025-02-07T05:00:00Z","v":173949,"vw":6.870661},{"c":7.01,"h":7.08,"l":6.894,"n":1935,"o":6.94,"t":"2025-02-10T05:00:00Z","v":133056,"vw":7.01242},{"c":7.06,"h":7.08,"l":6.94,"n":2366,"o":6.97,"t":"2025-02-11T05:00:00Z","v":114329,"vw":7.036924},{"c":7.11,"h":7.12,"l":6.9575,"n":3050,"o":6.98,"t":"2025-02-12T05:00:00Z","v":226003,"vw":7.071273},{"c":6.9,"h":7.09,"l":6.82,"n":4492,"o":7.09,"t":"2025-02-13T05:00:00Z","v":277920,"vw":6.904814},{"c":6.83,"h":6.91,"l":6.77,"n":4068,"o":6.9,"t":"2025-02-14T05:00:00Z","v":231725,"vw":6.846996},{"c":6.97,"h":7.005,"l":6.83,"n":2858,"o":6.83,"t":"2025-02-18T05:00:00Z","v":183083,"vw":6.944668},{"c":6.99,"h":7.07,"l":6.93,"n":3640,"o":6.97,"t":"2025-02-19T05:00:00Z","v":355137,"vw":6.98787},{"c":6.88,"h":6.98,"l":6.83,"n":3721,"o":6.96,"t":"2025-02-20T05:00:00Z","v":214679,"vw":6.882284},{"c":6.9,"h":7.21,"l":6.89,"n":3605,"o":6.97,"t":"2025-02-21T05:00:00Z","v":263527,"vw":6.980527},{"c":6.92,"h":6.96,"l":6.81,"n":4045,"o":6.91,"t":"2025-02-24T05:00:00Z","v":287497,"vw":6.908985},{"c":7.01,"h":7.04,"l":6.84,"n":5795,"o":6.9,"t":"2025-02-25T05:00:00Z","v":378193,"vw":6.951944},{"c":7,"h":7.185,"l":6.97,"n":4377,"o":7.02,"t":"2025-02-26T05:00:00Z","v":236135,"vw":7.082062},{"c":7.02,"h":7.16,"l":7,"n":3788,"o":7,"t":"2025-02-27T05:00:00Z","v":157110,"vw":7.065389},{"c":7,"h":7.1,"l":6.91,"n":4562,"o":7.01,"t":"2025-02-28T05:00:00Z","v":306285,"vw":6.975993},{"c":6.87,"h":7.11,"l":6.855,"n":3285,"o":7.02,"t":"2025-03-03T05:00:00Z","v":245708,"vw":6.966182},{"c":6.82,"h":6.92,"l":6.76,"n":6171,"o":6.83,"t":"2025-03-04T05:00:00Z","v":311943,"vw":6.82355},{"c":6.97,"h":7.02,"l":6.7815,"n":3597,"o":6.83,"t":"2025-03-05T05:00:00Z","v":210436,"vw":6.948682},{"c":7.07,"h":7.09,"l":6.765,"n":5417,"o":6.9,"t":"2025-03-06T05:00:00Z","v":454362,"vw":6.923683},{"c":8.24,"h":8.55,"l":7.31,"n":16878,"o":7.45,"t":"2025-03-07T05:00:00Z","v":1798336,"vw":8.085048},{"c":7.92,"h":8.3198,"l":7.78,"n":7923,"o":8.1,"t":"2025-03-10T04:00:00Z","v":605056,"vw":7.975114},{"c":7.96,"h":8.09,"l":7.84,"n":6564,"o":7.92,"t":"2025-03-11T04:00:00Z","v":399579,"vw":7.977141},{"c":8.17,"h":8.265,"l":7.81,"n":7825,"o":8.03,"t":"2025-03-12T04:00:00Z","v":613583,"vw":8.126848},{"c":8.14,"h":8.36,"l":8.05,"n":7488,"o":8.17,"t":"2025-03-13T04:00:00Z","v":514285,"vw":8.190357},{"c":8.39,"h":8.45,"l":8.05,"n":6900,"o":8.1,"t":"2025-03-14T04:00:00Z","v":677381,"vw":8.328966},{"c":8.23,"h":8.76,"l":8.16,"n":6655,"o":8.67,"t":"2025-03-17T04:00:00Z","v":534304,"vw":8.431579},{"c":8.15,"h":8.36,"l":8.1,"n":9518,"o":8.23,"t":"2025-03-18T04:00:00Z","v":1442679,"vw":8.182008},{"c":8.21,"h":8.269,"l":8.07,"n":8636,"o":8.13,"t":"2025-03-19T04:00:00Z","v":1921678,"vw":8.136839},{"c":8.39,"h":8.51,"l":8.13,"n":7904,"o":8.21,"t":"2025-03-20T04:00:00Z","v":1216005,"vw":8.372866},{"c":8.19,"h":8.599,"l":8.15,"n":10435,"o":8.34,"t":"2025-03-21T04:00:00Z","v":2812742,"vw":8.353221},{"c":8.41,"h":8.45,"l":8.2109,"n":6722,"o":8.36,"t":"2025-03-24T04:00:00Z","v":659141,"vw":8.331451},{"c":8.45,"h":8.545,"l":8.36,"n":8717,"o":8.42,"t":"2025-03-25T04:00:00Z","v":757821,"vw":8.465917},{"c":8.4,"h":8.56,"l":8.39,"n":5746,"o":8.48,"t":"2025-03-26T04:00:00Z","v":427228,"vw":8.463544},{"c":8.32,"h":8.48,"l":8.19,"n":5464,"o":8.41,"t":"2025-03-27T04:00:00Z","v":441331,"vw":8.324556},{"c":7.81,"h":8.33,"l":7.76,"n":5991,"o":8.33,"t":"2025-03-28T04:00:00Z","v":504425,"vw":7.913892},{"c":7.49,"h":7.751,"l":7.47,"n":6539,"o":7.75,"t":"2025-03-31T04:00:00Z","v":495637,"vw":7.554185},{"c":7.7,"h":7.7,"l":7.26,"n":6880,"o":7.49,"t":"2025-04-01T04:00:00Z","v":541840,"vw":7.563143},{"c":7.65,"h":7.725,"l":7.555,"n":6173,"o":7.6,"t":"2025-04-02T04:00:00Z","v":423336,"vw":7.653185},{"c":7.47,"h":7.53,"l":7.2901,"n":5935,"o":7.46,"t":"2025-04-03T04:00:00Z","v":492555,"vw":7.440687},{"c":6.79,"h":7.27,"l":6.57,"n":8248,"o":7.25,"t":"2025-04-04T04:00:00Z","v":880061,"vw":6.859293},{"c":6.75,"h":6.94,"l":6.35,"n":7871,"o":6.51,"t":"2025-04-07T04:00:00Z","v":647202,"vw":6.632697},{"c":7.03,"h":7.25,"l":6.81,"n":10555,"o":7,"t":"2025-04-08T04:00:00Z","v":1478653,"vw":7.064559},{"c":7.35,"h":7.43,"l":6.86,"n":8497,"o":7.03,"t":"2025-04-09T04:00:00Z","v":797209,"vw":7.216269},{"c":7.2,"h":7.4375,"l":7.06,"n":8204,"o":7.22,"t":"2025-04-10T04:00:00Z","v":500435,"vw":7.232184},{"c":7.16,"h":7.3898,"l":7.03,"n":6367,"o":7.27,"t":"2025-04-11T04:00:00Z","v":398790,"vw":7.170607},{"c":7.26,"h":7.59,"l":7.25,"n":5028,"o":7.36,"t":"2025-04-14T04:00:00Z","v":366551,"vw":7.314045},{"c":7.04,"h":7.275,"l":7.0002,"n":6088,"o":7.25,"t":"2025-04-15T04:00:00Z","v":469124,"vw":7.062213},{"c":6.76,"h":7.045,"l":6.63,"n":6654,"o":7.02,"t":"2025-04-16T04:00:00Z","v":591811,"vw":6.756692},{"c":6.69,"h":6.85,"l":6.68,"n":6247,"o":6.83,"t":"2025-04-17T04:00:00Z","v":348463,"vw":6.749055},{"c":6.29,"h":6.8,"l":6.26,"n":6226,"o":6.62,"t":"2025-04-21T04:00:00Z","v":489714,"vw":6.3782},{"c":6.36,"h":6.54,"l":6.19,"n":8680,"o":6.33,"t":"2025-04-22T04:00:00Z","v":561798,"vw":6.388983},{"c":6.48,"h":6.62,"l":6.43,"n":7594,"o":6.49,"t":"2025-04-23T04:00:00Z","v":563133,"vw":6.492212},{"c":6.55,"h":6.6,"l":6.38,"n":5441,"o":6.45,"t":"2025-04-24T04:00:00Z","v":404012,"vw":6.535005},{"c":6.75,"h":6.75,"l":6.49,"n":5913,"o":6.51,"t":"2025-04-25T04:00:00Z","v":333933,"vw":6.670376},{"c":6.88,"h":6.94,"l":6.715,"n":6261,"o":6.76,"t":"2025-04-28T04:00:00Z","v":386613,"vw":6.841562},{"c":7.06,"h":7.06,"l":6.795,"n":5575,"o":6.87,"t":"2025-04-29T04:00:00Z","v":336631,"vw":6.982629},{"c":6.97,"h":7.04,"l":6.79,"n":5296,"o":7.01,"t":"2025-04-30T04:00:00Z","v":381725,"vw":6.955118},{"c":6.91,"h":7.09,"l":6.85,"n":4062,"o":7.01,"t":"2025-05-01T04:00:00Z","v":259747,"vw":6.92316},{"c":7.11,"h":7.185,"l":6.86,"n":5097,"o":6.99,"t":"2025-05-02T04:00:00Z","v":375890,"vw":7.105622},{"c":7,"h":7.11,"l":6.98,"n":4499,"o":7.05,"t":"2025-05-05T04:00:00Z","v":236649,"vw":7.022792},{"c":7.04,"h":7.06,"l":6.84,"n":5013,"o":6.95,"t":"2025-05-06T04:00:00Z","v":355683,"vw":6.986754},{"c":7.04,"h":7.18,"l":7.01,"n":5340,"o":7.07,"t":"2025-05-07T04:00:00Z","v":358526,"vw":7.060453},{"c":6.16,"h":6.38,"l":5.75,"n":15245,"o":5.752,"t":"2025-05-08T04:00:00Z","v":1668256,"vw":6.025365},{"c":6.09,"h":6.415,"l":6.025,"n":7886,"o":6.19,"t":"2025-05-09T04:00:00Z","v":646089,"vw":6.103713},{"c":6.11,"h":6.335,"l":6.09,"n":7060,"o":6.19,"t":"2025-05-12T04:00:00Z","v":647745,"vw":6.15317},{"c":6.1,"h":6.17,"l":6.05,"n":6447,"o":6.1,"t":"2025-05-13T04:00:00Z","v":428686,"vw":6.112132},{"c":6.24,"h":6.255,"l":5.99,"n":7005,"o":6.1,"t":"2025-05-14T04:00:00Z","v":465200,"vw":6.163574},{"c":6.32,"h":6.46,"l":6.239,"n":6591,"o":6.24,"t":"2025-05-15T04:00:00Z","v":416697,"vw":6.338734},{"c":6.27,"h":6.3805,"l":6.21,"n":5638,"o":6.31,"t":"2025-05-16T04:00:00Z","v":348321,"vw":6.280953},{"c":6.15,"h":6.26,"l":6.14,"n":4762,"o":6.2,"t":"2025-05-19T04:00:00Z","v":256713,"vw":6.169531},{"c":6.06,"h":6.24,"l":6.015,"n":6232,"o":6.13,"t":"2025-05-20T04:00:00Z","v":473813,"vw":6.127742},{"c":5.97,"h":6.155,"l":5.96,"n":5034,"o":6.01,"t":"2025-05-21T04:00:00Z","v":336737,"vw":6.032165},{"c":5.84,"h":6.03,"l":5.83,"n":6837,"o":5.94,"t":"2025-05-22T04:00:00Z","v":293593,"vw":5.910534},{"c":5.86,"h":5.895,"l":5.76,"n":3745,"o":5.76,"t":"2025-05-23T04:00:00Z","v":269018,"vw":5.850462},{"c":6.03,"h":6.04,"l":5.86,"n":4895,"o":5.89,"t":"2025-05-27T04:00:00Z","v":318622,"vw":5.986513},{"c":6.01,"h":6.1,"l":6.005,"n":3696,"o":6.05,"t":"2025-05-28T04:00:00Z","v":253924,"vw":6.036148},{"c":5.97,"h":6.08,"l":5.95,"n":3613,"o":6.05,"t":"2025-05-29T04:00:00Z","v":180467,"vw":6.001582},{"c":5.89,"h":6.01,"l":5.88,"n":3622,"o":5.94,"t":"2025-05-30T04:00:00Z","v":258349,"vw":5.909201},{"c":5.8,"h":5.98,"l":5.79,"n":6460,"o":5.87,"t":"2025-06-02T04:00:00Z","v":450292,"vw":5.849883},{"c":5.98,"h":6.0226,"l":5.7801,"n":4666,"o":5.79,"t":"2025-06-03T04:00:00Z","v":284318,"vw":5.96126},{"c":6.03,"h":6.09,"l":5.98,"n":5456,"o":5.98,"t":"2025-06-04T04:00:00Z","v":266977,"vw":6.034544},{"c":5.85,"h":6.08,"l":5.81,"n":5472,"o":6.03,"t":"2025-06-05T04:00:00Z","v":328671,"vw":5.886403},{"c":5.83,"h":5.995,"l":5.81,"n":4671,"o":5.89,"t":"2025-06-06T04:00:00Z","v":253193,"vw":5.857434},{"c":5.92,"h":6.04,"l":5.82,"n":5499,"o":5.86,"t":"2025-06-09T04:00:00Z","v":266588,"vw":5.953003},{"c":5.94,"h":5.96,"l":5.86,"n":4973,"o":5.93,"t":"2025-06-10T04:00:00Z","v":238968,"vw":5.920126},{"c":6.07,"h":6.08,"l":5.85,"n":5159,"o":5.94,"t":"2025-06-11T04:00:00Z","v":311619,"vw":6.030531},{"c":6.1,"h":6.115,"l":5.93,"n":6042,"o":6.05,"t":"2025-06-12T04:00:00Z","v":413586,"vw":6.050742},{"c":5.94,"h":6.108,"l":5.78,"n":6600,"o":6.01,"t":"2025-06-13T04:00:00Z","v":529975,"vw":5.900286},{"c":5.8,"h":6.0192,"l":5.785,"n":5261,"o":6,"t":"2025-06-16T04:00:00Z","v":299844,"vw":5.859028},{"c":5.72,"h":5.845,"l":5.71,"n":4868,"o":5.76,"t":"2025-06-17T04:00:00Z","v":241121,"vw":5.749633},{"c":5.87,"h":5.92,"l":5.66,"n":4034,"o":5.72,"t":"2025-06-18T04:00:00Z","v":398445,"vw":5.835336},{"c":5.82,"h":5.945,"l":5.81,"n":3407,"o":5.92,"t":"2025-06-20T04:00:00Z","v":442265,"vw":5.843049},{"c":5.9,"h":5.95,"l":5.825,"n":3173,"o":5.83,"t":"2025-06-23T04:00:00Z","v":256012,"vw":5.908909},{"c":5.94,"h":6.05,"l":5.86,"n":4523,"o":5.94,"t":"2025-06-24T04:00:00Z","v":274302,"vw":5.958495},{"c":5.89,"h":6.06,"l":5.87,"n":4289,"o":5.94,"t":"2025-06-25T04:00:00Z","v":202683,"vw":5.950809},{"c":6.02,"h":6.07,"l":5.87,"n":3628,"o":5.89,"t":"2025-06-26T04:00:00Z","v":209514,"vw":6.004867},{"c":6.08,"h":6.08,"l":6.005,"n":3809,"o":6.05,"t":"2025-06-27T04:00:00Z","v":375528,"vw":6.060042},{"c":6.01,"h":6.09,"l":5.98,"n":4155,"o":6.06,"t":"2025-06-30T04:00:00Z","v":190070,"vw":6.013214},{"c":6.01,"h":6.095,"l":5.97,"n":3183,"o":5.97,"t":"2025-07-01T04:00:00Z","v":189254,"vw":6.02172},{"c":6.14,"h":6.1981,"l":5.95,"n":4207,"o":6.01,"t":"2025-07-02T04:00:00Z","v":312297,"vw":6.112318},{"c":6.2,"h":6.23,"l":6.12,"n":2188,"o":6.14,"t":"2025-07-03T04:00:00Z","v":184945,"vw":6.174388},{"c":6.06,"h":6.25,"l":5.995,"n":6175,"o":6.17,"t":"2025-07-07T04:00:00Z","v":240646,"vw":6.067364},{"c":6.1,"h":6.13,"l":6.04,"n":3459,"o":6.05,"t":"2025-07-08T04:00:00Z","v":221618,"vw":6.089474},{"c":6.1,"h":6.24,"l":6.08,"n":4097,"o":6.12,"t":"2025-07-09T04:00:00Z","v":235797,"vw":6.136087},{"c":6.12,"h":6.17,"l":6.08,"n":2592,"o":6.11,"t":"2025-07-10T04:00:00Z","v":140320,"vw":6.118108},{"c":5.86,"h":5.91,"l":5.57,"n":5547,"o":5.89,"t":"2025-07-11T04:00:00Z","v":435697,"vw":5.837884},{"c":5.86,"h":5.9,"l":5.78,"n":3878,"o":5.82,"t":"2025-07-14T04:00:00Z","v":281682,"vw":5.840576},{"c":5.69,"h":5.91,"l":5.68,"n":4998,"o":5.91,"t":"2025-07-15T04:00:00Z","v":326788,"vw":5.732268},{"c":5.76,"h":5.79,"l":5.67,"n":3901,"o":5.7,"t":"2025-07-16T04:00:00Z","v":314972,"vw":5.752424},{"c":5.84,"h":5.88,"l":5.78,"n":4137,"o":5.78,"t":"2025-07-17T04:00:00Z","v":264115,"vw":5.837811},{"c":5.76,"h":5.88,"l":5.73,"n":3656,"o":5.88,"t":"2025-07-18T04:00:00Z","v":241132,"vw":5.765405},{"c":5.78,"h":5.82,"l":5.735,"n":3548,"o":5.78,"t":"2025-07-21T04:00:00Z","v":228074,"vw":5.77382},{"c":5.98,"h":5.99,"l":5.75,"n":4575,"o":5.77,"t":"2025-07-22T04:00:00Z","v":274734,"vw":5.911159},{"c":6.22,"h":6.23,"l":6.01,"n":5632,"o":6.04,"t":"2025-07-23T04:00:00Z","v":238741,"vw":6.155106},{"c":6.35,"h":6.525,"l":6.03,"n":6339,"o":6.03,"t":"2025-07-24T04:00:00Z","v":301460,"vw":6.411941},{"c":6.3,"h":6.37,"l":6.21,"n":5430,"o":6.37,"t":"2025-07-25T04:00:00Z","v":301173,"vw":6.280151},{"c":6.34,"h":6.37,"l":6.26,"n":4025,"o":6.3,"t":"2025-07-28T04:00:00Z","v":224340,"vw":6.32423},{"c":6.28,"h":6.405,"l":6.26,"n":4289,"o":6.37,"t":"2025-07-29T04:00:00Z","v":261865,"vw":6.311409},{"c":6.12,"h":6.34,"l":6.085,"n":4596,"o":6.31,"t":"2025-07-30T04:00:00Z","v":325649,"vw":6.209942},{"c":6.04,"h":6.155,"l":5.96,"n":4311,"o":6.1,"t":"2025-07-31T04:00:00Z","v":273108,"vw":6.035122},{"c":5.91,"h":6.14,"l":5.77,"n":5667,"o":6.14,"t":"2025-08-01T04:00:00Z","v":343275,"vw":5.885999},{"c":6.13,"h":6.205,"l":5.92,"n":4415,"o":5.93,"t":"2025-08-04T04:00:00Z","v":274911,"vw":6.109626},{"c":6.11,"h":6.18,"l":6,"n":5296,"o":6.13,"t":"2025-08-05T04:00:00Z","v":351759,"vw":6.089133},{"c":6.16,"h":6.28,"l":6.095,"n":4944,"o":6.13,"t":"2025-08-06T04:00:00Z","v":366402,"vw":6.192379},{"c":7.59,"h":7.9425,"l":6.88,"n":17651,"o":7.54,"t":"2025-08-07T04:00:00Z","v":1601619,"vw":7.498331},{"c":8.26,"h":8.5,"l":7.68,"n":11824,"o":7.72,"t":"2025-08-08T04:00:00Z","v":1116935,"vw":8.230143},{"c":8.53,"h":8.555,"l":8.195,"n":8768,"o":8.29,"t":"2025-08-11T04:00:00Z","v":747606,"vw":8.443819},{"c":8.77,"h":8.91,"l":8.52,"n":10689,"o":8.57,"t":"2025-08-12T04:00:00Z","v":814103,"vw":8.78188},{"c":8.78,"h":8.8,"l":8.395,"n":8228,"o":8.79,"t":"2025-08-13T04:00:00Z","v":606646,"vw":8.619591},{"c":8.53,"h":8.795,"l":8.44,"n":7518,"o":8.76,"t":"2025-08-14T04:00:00Z","v":484423,"vw":8.55154},{"c":8.51,"h":8.695,"l":8.462,"n":5415,"o":8.61,"t":"2025-08-15T04:00:00Z","v":466659,"vw":8.550737},{"c":8.83,"h":8.995,"l":8.39,"n":7944,"o":8.53,"t":"2025-08-18T04:00:00Z","v":705502,"vw":8.84216},{"c":8.81,"h":8.99,"l":8.69,"n":6334,"o":8.81,"t":"2025-08-19T04:00:00Z","v":430307,"vw":8.816355},{"c":8.79,"h":8.895,"l":8.63,"n":9085,"o":8.83,"t":"2025-08-20T04:00:00Z","v":751954,"vw":8.82263},{"c":8.85,"h":9.06,"l":8.78,"n":8006,"o":8.78,"t":"2025-08-21T04:00:00Z","v":466099,"vw":8.918088},{"c":8.9,"h":9.08,"l":8.81,"n":10093,"o":8.87,"t":"2025-08-22T04:00:00Z","v":855276,"vw":8.929128},{"c":8.89,"h":9.12,"l":8.8,"n":6535,"o":8.92,"t":"2025-08-25T04:00:00Z","v":495784,"vw":8.905036},{"c":9,"h":9.08,"l":8.75,"n":8234,"o":8.87,"t":"2025-08-26T04:00:00Z","v":513937,"vw":9.00312},{"c":8.77,"h":9.0332,"l":8.74,"n":8553,"o":8.99,"t":"2025-08-27T04:00:00Z","v":432513,"vw":8.821408},{"c":8.88,"h":8.93,"l":8.76,"n":7998,"o":8.84,"t":"2025-08-28T04:00:00Z","v":531596,"vw":8.869009},{"c":8.63,"h":8.9,"l":8.54,"n":6330,"o":8.9,"t":"2025-08-29T04:00:00Z","v":377692,"vw":8.639364},{"c":8.43,"h":8.67,"l":8.31,"n":8375,"o":8.67,"t":"2025-09-02T04:00:00Z","v":432864,"vw":8.411135},{"c":8.46,"h":8.54,"l":8.33,"n":8081,"o":8.47,"t":"2025-09-03T04:00:00Z","v":449571,"vw":8.429381},{"c":8.59,"h":8.665,"l":8.37,"n":7214,"o":8.37,"t":"2025-09-04T04:00:00Z","v":459681,"vw":8.571061},{"c":8.525,"h":8.625,"l":8.45,"n":6720,"o":8.61,"t":"2025-09-05T04:00:00Z","v":323298,"vw":8.53122},{"c":8.41,"h":8.72,"l":8.32,"n":7944,"o":8.55,"t":"2025-09-08T04:00:00Z","v":437067,"vw":8.411081},{"c":8.18,"h":8.37,"l":8.16,"n":7066,"o":8.37,"t":"2025-09-09T04:00:00Z","v":351704,"vw":8.220886},{"c":8.39,"h":8.445,"l":8.2,"n":7558,"o":8.2,"t":"2025-09-10T04:00:00Z","v":461683,"vw":8.354004},{"c":8.79,"h":8.805,"l":8.37,"n":7265,"o":8.42,"t":"2025-09-11T04:00:00Z","v":637279,"vw":8.620756},{"c":8.49,"h":8.81,"l":8.46,"n":8213,"o":8.81,"t":"2025-09-12T04:00:00Z","v":537577,"vw":8.636485},{"c":8.63,"h":8.69,"l":8.44,"n":6995,"o":8.51,"t":"2025-09-15T04:00:00Z","v":403450,"vw":8.598829},{"c":8.82,"h":8.915,"l":8.66,"n":7497,"o":8.75,"t":"2025-09-16T04:00:00Z","v":503579,"vw":8.795325},{"c":8.33,"h":8.8,"l":8.31,"n":7795,"o":8.8,"t":"2025-09-17T04:00:00Z","v":470035,"vw":8.438437},{"c":8.66,"h":8.66,"l":8.3281,"n":5923,"o":8.4,"t":"2025-09-18T04:00:00Z","v":365109,"vw":8.547132},{"c":8.34,"h":8.7,"l":8.3,"n":4969,"o":8.66,"t":"2025-09-19T04:00:00Z","v":604524,"vw":8.402079},{"c":8.38,"h":8.41,"l":8.2,"n":5895,"o":8.3,"t":"2025-09-22T04:00:00Z","v":413389,"vw":8.349301},{"c":8.37,"h":8.5799,"l":8.34,"n":3884,"o":8.4,"t":"2025-09-23T04:00:00Z","v":265709,"vw":8.385863},{"c":8.43,"h":8.454,"l":8.2,"n":5679,"o":8.41,"t":"2025-09-24T04:00:00Z","v":410234,"vw":8.377774},{"c":8.33,"h":8.5,"l":8.217,"n":4717,"o":8.41,"t":"2025-09-25T04:00:00Z","v":310620,"vw":8.363913},{"c":8.38,"h":8.5,"l":8.3301,"n":3839,"o":8.36,"t":"2025-09-26T04:00:00Z","v":237587,"vw":8.417634},{"c":8.24,"h":8.52,"l":8.21,"n":3562,"o":8.4,"t":"2025-09-29T04:00:00Z","v":220797,"vw":8.320125},{"c":8.19,"h":8.355,"l":8.18,"n":6313,"o":8.25,"t":"2025-09-30T04:00:00Z","v":300075,"vw":8.227215},{"c":7.99,"h":8.18,"l":7.97,"n":6062,"o":8.18,"t":"2025-10-01T04:00:00Z","v":386619,"vw":8.029346},{"c":7.79,"h":8.06,"l":7.71,"n":6760,"o":7.98,"t":"2025-10-02T04:00:00Z","v":347806,"vw":7.79696},{"c":7.88,"h":7.96,"l":7.74,"n":4119,"o":7.85,"t":"2025-10-03T04:00:00Z","v":261562,"vw":7.850114},{"c":8.24,"h":8.305,"l":7.8,"n":7634,"o":7.88,"t":"2025-10-06T04:00:00Z","v":635163,"vw":8.156982},{"c":8.12,"h":8.58,"l":8.05,"n":13374,"o":8.24,"t":"2025-10-07T04:00:00Z","v":1418985,"vw":8.356782},{"c":7.93,"h":8.4077,"l":7.8106,"n":5055,"o":8.26,"t":"2025-10-08T04:00:00Z","v":428612,"vw":7.986294},{"c":7.66,"h":7.945,"l":7.61,"n":5593,"o":7.93,"t":"2025-10-09T04:00:00Z","v":430500,"vw":7.712942},{"c":7.4,"h":7.71,"l":7.315,"n":5110,"o":7.63,"t":"2025-10-10T04:00:00Z","v":355352,"vw":7.444617},{"c":7.58,"h":7.64,"l":7.4,"n":5734,"o":7.47,"t":"2025-10-13T04:00:00Z","v":311602,"vw":7.503132},{"c":7.61,"h":7.7165,"l":7.46,"n":5075,"o":7.5,"t":"2025-10-14T04:00:00Z","v":211185,"vw":7.629712},{"c":7.55,"h":7.77,"l":7.475,"n":4813,"o":7.67,"t":"2025-10-15T04:00:00Z","v":342600,"vw":7.567667},{"c":7.33,"h":7.62,"l":7.27,"n":5239,"o":7.57,"t":"2025-10-16T04:00:00Z","v":326503,"vw":7.395743},{"c":7.24,"h":7.53,"l":7.205,"n":4959,"o":7.28,"t":"2025-10-17T04:00:00Z","v":291803,"vw":7.259031},{"c":7.5,"h":7.55,"l":7.25,"n":4855,"o":7.26,"t":"2025-10-20T04:00:00Z","v":318931,"vw":7.47019},{"c":7.67,"h":7.68,"l":7.47,"n":5912,"o":7.53,"t":"2025-10-21T04:00:00Z","v":287884,"vw":7.593513},{"c":7.62,"h":7.73,"l":7.505,"n":5386,"o":7.66,"t":"2025-10-22T04:00:00Z","v":330579,"vw":7.616758},{"c":7.79,"h":7.91,"l":7.565,"n":5814,"o":7.66,"t":"2025-10-23T04:00:00Z","v":319905,"vw":7.791016},{"c":7.95,"h":8.0365,"l":7.81,"n":5513,"o":7.91,"t":"2025-10-24T04:00:00Z","v":297384,"vw":7.962815},{"c":7.61,"h":8,"l":7.59,"n":4929,"o":7.95,"t":"2025-10-27T04:00:00Z","v":210231,"vw":7.724432},{"c":7.62,"h":7.65,"l":7.495,"n":4760,"o":7.6,"t":"2025-10-28T04:00:00Z","v":249917,"vw":7.59237},{"c":7.44,"h":7.66,"l":7.37,"n":3568,"o":7.66,"t":"2025-10-29T04:00:00Z","v":176562,"vw":7.499916},{"c":7.45,"h":7.49,"l":7.34,"n":4618,"o":7.44,"t":"2025-10-30T04:00:00Z","v":202827,"vw":7.424713},{"c":7.42,"h":7.52,"l":7.38,"n":3291,"o":7.44,"t":"2025-10-31T04:00:00Z","v":171744,"vw":7.430703},{"c":7.41,"h":7.465,"l":7.28,"n":4643,"o":7.42,"t":"2025-11-03T05:00:00Z","v":231988,"vw":7.409052},{"c":7.25,"h":7.36,"l":7.17,"n":5030,"o":7.3,"t":"2025-11-04T05:00:00Z","v":303745,"vw":7.239697},{"c":7.25,"h":7.335,"l":7.08,"n":6114,"o":7.2,"t":"2025-11-05T05:00:00Z","v":469559,"vw":7.231278},{"c":6.99,"h":7.3345,"l":6.935,"n":6381,"o":7.25,"t":"2025-11-06T05:00:00Z","v":552879,"vw":7.026368},{"c":6.145,"h":6.34,"l":5.56,"n":18115,"o":5.7,"t":"2025-11-07T05:00:00Z","v":1546345,"vw":5.923195},{"c":6.14,"h":6.3,"l":6.07,"n":11759,"o":6.14,"t":"2025-11-10T05:00:00Z","v":750799,"vw":6.148006},{"c":6.12,"h":6.16,"l":5.96,"n":6956,"o":6.11,"t":"2025-11-11T05:00:00Z","v":669784,"vw":6.068997},{"c":5.98,"h":6.2,"l":5.9675,"n":9803,"o":6.13,"t":"2025-11-12T05:00:00Z","v":741570,"vw":6.046388},{"c":5.94,"h":6.005,"l":5.86,"n":9511,"o":5.91,"t":"2025-11-13T05:00:00Z","v":859977,"vw":5.927492},{"c":5.97,"h":5.9943,"l":5.8601,"n":7244,"o":5.87,"t":"2025-11-14T05:00:00Z","v":738568,"vw":5.947639},{"c":6.13,"h":6.14,"l":5.92,"n":7232,"o":5.95,"t":"2025-11-17T05:00:00Z","v":469959,"vw":6.049699},{"c":6.19,"h":6.23,"l":5.95,"n":8163,"o":6.1,"t":"2025-11-18T05:00:00Z","v":680028,"vw":6.140621},{"c":6.05,"h":6.28,"l":5.975,"n":7767,"o":6.17,"t":"2025-11-19T05:00:00Z","v":535118,"vw":6.063223},{"c":6,"h":6.285,"l":5.935,"n":8871,"o":6.26,"t":"2025-11-20T05:00:00Z","v":619635,"vw":6.056659},{"c":6.19,"h":6.225,"l":5.9,"n":7005,"o":5.99,"t":"2025-11-21T05:00:00Z","v":533200,"vw":6.10744},{"c":6.37,"h":6.59,"l":6.23,"n":7272,"o":6.24,"t":"2025-11-24T05:00:00Z","v":456427,"vw":6.41392},{"c":6.4,"h":6.55,"l":6.31,"n":5508,"o":6.34,"t":"2025-11-25T05:00:00Z","v":461666,"vw":6.424057},{"c":6.46,"h":6.5,"l":6.365,"n":4316,"o":6.38,"t":"2025-11-26T05:00:00Z","v":262871,"vw":6.455439},{"c":6.47,"h":6.575,"l":6.415,"n":2690,"o":6.51,"t":"2025-11-28T05:00:00Z","v":171953,"vw":6.478368},{"c":6.35,"h":6.46,"l":6.33,"n":7004,"o":6.36,"t":"2025-12-01T05:00:00Z","v":434390,"vw":6.380784},{"c":6.47,"h":6.48,"l":6.4,"n":3892,"o":6.4,"t":"2025-12-02T05:00:00Z","v":257463,"vw":6.455456},{"c":6.51,"h":6.62,"l":6.42,"n":6748,"o":6.47,"t":"2025-12-03T05:00:00Z","v":487418,"vw":6.531137},{"c":6.7,"h":6.75,"l":6.48,"n":6221,"o":6.48,"t":"2025-12-04T05:00:00Z","v":410619,"vw":6.694828},{"c":6.63,"h":6.72,"l":6.575,"n":4165,"o":6.7,"t":"2025-12-05T05:00:00Z","v":263927,"vw":6.631072},{"c":6.69,"h":6.7155,"l":6.61,"n":4213,"o":6.66,"t":"2025-12-08T05:00:00Z","v":283367,"vw":6.681493},{"c":6.72,"h":6.86,"l":6.67,"n":5139,"o":6.69,"t":"2025-12-09T05:00:00Z","v":299858,"vw":6.746726},{"c":6.89,"h":6.935,"l":6.73,"n":5806,"o":6.73,"t":"2025-12-10T05:00:00Z","v":332532,"vw":6.868711},{"c":7.01,"h":7.04,"l":6.84,"n":5601,"o":6.89,"t":"2025-12-11T05:00:00Z","v":425428,"vw":6.971038},{"c":6.97,"h":7.11,"l":6.97,"n":4662,"o":7.03,"t":"2025-12-12T05:00:00Z","v":325440,"vw":7.016025},{"c":6.95,"h":7.03,"l":6.93,"n":4888,"o":7.01,"t":"2025-12-15T05:00:00Z","v":319974,"vw":6.960247},{"c":6.94,"h":7.04,"l":6.81,"n":4687,"o":6.92,"t":"2025-12-16T05:00:00Z","v":358317,"vw":6.963122},{"c":6.92,"h":7.06,"l":6.85,"n":5168,"o":6.92,"t":"2025-12-17T05:00:00Z","v":316481,"vw":6.943565},{"c":6.87,"h":7.04,"l":6.87,"n":5065,"o":6.99,"t":"2025-12-18T05:00:00Z","v":390474,"vw":6.915682},{"c":7.02,"h":7.07,"l":6.86,"n":6392,"o":6.86,"t":"2025-12-19T05:00:00Z","v":533885,"vw":6.976716},{"c":7.15,"h":7.24,"l":7.02,"n":4535,"o":7.02,"t":"2025-12-22T05:00:00Z","v":341719,"vw":7.150973},{"c":7.15,"h":7.245,"l":7.045,"n":4656,"o":7.11,"t":"2025-12-23T05:00:00Z","v":263558,"vw":7.155591},{"c":7.18,"h":7.27,"l":7.16,"n":1936,"o":7.16,"t":"2025-12-24T05:00:00Z","v":143230,"vw":7.206499},{"c":7.11,"h":7.19,"l":7.04,"n":3727,"o":7.17,"t":"2025-12-26T05:00:00Z","v":208814,"vw":7.092502},{"c":7.05,"h":7.12,"l":7.01,"n":3615,"o":7.08,"t":"2025-12-29T05:00:00Z","v":267266,"vw":7.048735},{"c":7.11,"h":7.155,"l":7.06,"n":3458,"o":7.07,"t":"2025-12-30T05:00:00Z","v":237222,"vw":7.105624},{"c":7.11,"h":7.12,"l":7.02,"n":3592,"o":7.02,"t":"2025-12-31T05:00:00Z","v":295987,"vw":7.074852},{"c":7.22,"h":7.23,"l":7.04,"n":5132,"o":7.04,"t":"2026-01-02T05:00:00Z","v":277832,"vw":7.186819},{"c":7.43,"h":7.54,"l":7.21,"n":6139,"o":7.21,"t":"2026-01-05T05:00:00Z","v":266492,"vw":7.437076},{"c":7.4,"h":7.455,"l":7.295,"n":4187,"o":7.4,"t":"2026-01-06T05:00:00Z","v":215105,"vw":7.370093},{"c":7.32,"h":7.495,"l":7.3,"n":5397,"o":7.43,"t":"2026-01-07T05:00:00Z","v":269454,"vw":7.365135},{"c":7.43,"h":7.58,"l":7.285,"n":6288,"o":7.35,"t":"2026-01-08T05:00:00Z","v":332792,"vw":7.423708},{"c":7.66,"h":7.87,"l":7.41,"n":6954,"o":7.52,"t":"2026-01-09T05:00:00Z","v":381011,"vw":7.719367},{"c":7.73,"h":7.81,"l":7.66,"n":4011,"o":7.69,"t":"2026-01-12T05:00:00Z","v":211996,"vw":7.729879},{"c":7.75,"h":7.85,"l":7.68,"n":5988,"o":7.73,"t":"2026-01-13T05:00:00Z","v":402041,"vw":7.765949},{"c":7.63,"h":7.81,"l":7.625,"n":4506,"o":7.75,"t":"2026-01-14T05:00:00Z","v":270574,"vw":7.669519},{"c":7.72,"h":7.74,"l":7.57,"n":4052,"o":7.65,"t":"2026-01-15T05:00:00Z","v":203121,"vw":7.705142},{"c":7.55,"h":7.75,"l":7.52,"n":3730,"o":7.72,"t":"2026-01-16T05:00:00Z","v":199281,"vw":7.583847},{"c":7.29,"h":7.555,"l":7.275,"n":7546,"o":7.46,"t":"2026-01-20T05:00:00Z","v":348177,"vw":7.365326},{"c":7.55,"h":7.595,"l":7.31,"n":6559,"o":7.34,"t":"2026-01-21T05:00:00Z","v":227933,"vw":7.507267},{"c":7.6,"h":7.71,"l":7.47,"n":3936,"o":7.47,"t":"2026-01-22T05:00:00Z","v":163697,"vw":7.624896},{"c":7.5,"h":7.61,"l":7.475,"n":5037,"o":7.61,"t":"2026-01-23T05:00:00Z","v":186643,"vw":7.520293},{"c":7.47,"h":7.51,"l":7.385,"n":5327,"o":7.49,"t":"2026-01-26T05:00:00Z","v":221211,"vw":7.472436},{"c":7.59,"h":7.675,"l":7.303,"n":3878,"o":7.49,"t":"2026-01-27T05:00:00Z","v":153533,"vw":7.601184},{"c":7.38,"h":7.62,"l":7.355,"n":4445,"o":7.62,"t":"2026-01-28T05:00:00Z","v":291135,"vw":7.399699},{"c":7.37,"h":7.5138,"l":7.2501,"n":4182,"o":7.42,"t":"2026-01-29T05:00:00Z","v":152641,"vw":7.364553},{"c":7.49,"h":7.525,"l":7.31,"n":5152,"o":7.35,"t":"2026-01-30T05:00:00Z","v":227466,"vw":7.471494},{"c":7.57,"h":7.655,"l":7.43,"n":5245,"o":7.51,"t":"2026-02-02T05:00:00Z","v":201649,"vw":7.565214},{"c":7.51,"h":7.73,"l":7.38,"n":5062,"o":7.58,"t":"2026-02-03T05:00:00Z","v":181265,"vw":7.503756},{"c":7.3,"h":7.55,"l":7.18,"n":6221,"o":7.52,"t":"2026-02-04T05:00:00Z","v":205121,"vw":7.296508},{"c":7.24,"h":7.365,"l":7.17,"n":6039,"o":7.31,"t":"2026-02-05T05:00:00Z","v":199593,"vw":7.24017},{"c":7.45,"h":7.49,"l":7.28,"n":5363,"o":7.28,"t":"2026-02-06T05:00:00Z","v":254914,"vw":7.406475},{"c":7.41,"h":7.49,"l":7.305,"n":3062,"o":7.41,"t":"2026-02-09T05:00:00Z","v":121690,"vw":7.425739},{"c":7.39,"h":7.49,"l":7.31,"n":4640,"o":7.42,"t":"2026-02-10T05:00:00Z","v":223026,"vw":7.40729},{"c":7.18,"h":7.46,"l":7.1301,"n":3903,"o":7.4,"t":"2026-02-11T05:00:00Z","v":146196,"vw":7.203741},{"c":7.14,"h":7.31,"l":7.06,"n":4051,"o":7.18,"t":"2026-02-12T05:00:00Z","v":202293,"vw":7.123051},{"c":7.24,"h":7.29,"l":7.1,"n":5799,"o":7.14,"t":"2026-02-13T05:00:00Z","v":238442,"vw":7.20915},{"c":7.36,"h":7.41,"l":7.19,"n":3625,"o":7.23,"t":"2026-02-17T05:00:00Z","v":169265,"vw":7.343688},{"c":7.39,"h":7.46,"l":7.32,"n":3933,"o":7.35,"t":"2026-02-18T05:00:00Z","v":189124,"vw":7.38374},{"c":7.49,"h":7.49,"l":7.37,"n":4324,"o":7.37,"t":"2026-02-19T05:00:00Z","v":166937,"vw":7.442935},{"c":7.58,"h":7.64,"l":7.42,"n":3392,"o":7.48,"t":"2026-02-20T05:00:00Z","v":124881,"vw":7.561682},{"c":7.62,"h":7.66,"l":7.5,"n":3863,"o":7.58,"t":"2026-02-23T05:00:00Z","v":182948,"vw":7.611201},{"c":7.59,"h":7.635,"l":7.545,"n":3105,"o":7.61,"t":"2026-02-24T05:00:00Z","v":132249,"vw":7.600263},{"c":7.68,"h":7.69,"l":7.48,"n":3387,"o":7.65,"t":"2026-02-25T05:00:00Z","v":128435,"vw":7.647197},{"c":7.7,"h":7.73,"l":7.52,"n":4098,"o":7.66,"t":"2026-02-26T05:00:00Z","v":165871,"vw":7.663639},{"c":7.8,"h":7.83,"l":7.61,"n":4631,"o":7.64,"t":"2026-02-27T05:00:00Z","v":189892,"vw":7.779022},{"c":7.75,"h":7.93,"l":7.6,"n":4140,"o":7.77,"t":"2026-03-02T05:00:00Z","v":176804,"vw":7.76872},{"c":7.59,"h":7.68,"l":7.44,"n":4252,"o":7.54,"t":"2026-03-03T05:00:00Z","v":209367,"vw":7.570518},{"c":7.57,"h":7.67,"l":7.535,"n":4574,"o":7.67,"t":"2026-03-04T05:00:00Z","v":172100,"vw":7.586839},{"c":7.32,"h":7.53,"l":7.28,"n":5336,"o":7.52,"t":"2026-03-05T05:00:00Z","v":194075,"vw":7.349442},{"c":6.46,"h":7.2,"l":6.32,"n":17988,"o":6.7,"t":"2026-03-06T05:00:00Z","v":1246004,"vw":6.553583},{"c":6.46,"h":6.5,"l":6.121,"n":8840,"o":6.41,"t":"2026-03-09T04:00:00Z","v":555648,"vw":6.31005},{"c":6.44,"h":6.57,"l":6.37,"n":7915,"o":6.47,"t":"2026-03-10T04:00:00Z","v":358009,"vw":6.477856},{"c":6.44,"h":6.55,"l":6.35,"n":6718,"o":6.35,"t":"2026-03-11T04:00:00Z","v":251357,"vw":6.428815},{"c":6.13,"h":6.4,"l":6.05,"n":6600,"o":6.33,"t":"2026-03-12T04:00:00Z","v":429757,"vw":6.131953},{"c":6.24,"h":6.25,"l":6.07,"n":7004,"o":6.15,"t":"2026-03-13T04:00:00Z","v":462966,"vw":6.182357},{"c":6.29,"h":6.34,"l":6.23,"n":5087,"o":6.3,"t":"2026-03-16T04:00:00Z","v":233038,"vw":6.290341},{"c":6.33,"h":6.38,"l":6.26,"n":5234,"o":6.35,"t":"2026-03-17T04:00:00Z","v":267539,"vw":6.320098},{"c":6.31,"h":6.4,"l":6.29,"n":4436,"o":6.3,"t":"2026-03-18T04:00:00Z","v":258911,"vw":6.332694},{"c":6.28,"h":6.35,"l":6.13,"n":5723,"o":6.23,"t":"2026-03-19T04:00:00Z","v":236581,"vw":6.231624},{"c":6.16,"h":6.285,"l":6.14,"n":6153,"o":6.28,"t":"2026-03-20T04:00:00Z","v":867651,"vw":6.173917},{"c":6.29,"h":6.335,"l":6.19,"n":5544,"o":6.29,"t":"2026-03-23T04:00:00Z","v":319858,"vw":6.26164},{"c":6.26,"h":6.29,"l":6.2,"n":5787,"o":6.21,"t":"2026-03-24T04:00:00Z","v":327519,"vw":6.256051},{"c":6.37,"h":6.38,"l":6.28,"n":5051,"o":6.34,"t":"2026-03-25T04:00:00Z","v":215354,"vw":6.355206},{"c":6.2,"h":6.34,"l":6.175,"n":4947,"o":6.31,"t":"2026-03-26T04:00:00Z","v":289850,"vw":6.220132},{"c":6.15,"h":6.205,"l":6.1,"n":6204,"o":6.16,"t":"2026-03-27T04:00:00Z","v":346079,"vw":6.153305},{"c":6.04,"h":6.28,"l":5.93,"n":7215,"o":6.28,"t":"2026-03-30T04:00:00Z","v":355621,"vw":6.021906},{"c":6.22,"h":6.285,"l":6.13,"n":5126,"o":6.14,"t":"2026-03-31T04:00:00Z","v":241614,"vw":6.206696},{"c":6.23,"h":6.35,"l":6.22,"n":4392,"o":6.22,"t":"2026-04-01T04:00:00Z","v":239040,"vw":6.267533},{"c":6.17,"h":6.29,"l":6.14,"n":4381,"o":6.14,"t":"2026-04-02T04:00:00Z","v":196558,"vw":6.194767},{"c":6.3,"h":6.305,"l":6.15,"n":3414,"o":6.17,"t":"2026-04-06T04:00:00Z","v":160723,"vw":6.26037},{"c":6.33,"h":6.375,"l":6.205,"n":6051,"o":6.27,"t":"2026-04-07T04:00:00Z","v":330931,"vw":6.323386},{"c":6.49,"h":6.665,"l":6.435,"n":4599,"o":6.48,"t":"2026-04-08T04:00:00Z","v":293617,"vw":6.513797},{"c":6.59,"h":6.675,"l":6.42,"n":4660,"o":6.42,"t":"2026-04-09T04:00:00Z","v":233137,"vw":6.578309},{"c":6.6,"h":6.615,"l":6.5,"n":2662,"o":6.59,"t":"2026-04-10T04:00:00Z","v":120502,"vw":6.584865},{"c":6.72,"h":6.75,"l":6.56,"n":4130,"o":6.56,"t":"2026-04-13T04:00:00Z","v":196464,"vw":6.692444},{"c":7.06,"h":7.06,"l":6.715,"n":5365,"o":6.73,"t":"2026-04-14T04:00:00Z","v":300264,"vw":6.955898},{"c":7.05,"h":7.105,"l":6.835,"n":4344,"o":7.03,"t":"2026-04-15T04:00:00Z","v":240019,"vw":7.004696},{"c":6.74,"h":7.11,"l":6.725,"n":3934,"o":6.93,"t":"2026-04-16T04:00:00Z","v":244061,"vw":6.792545},{"c":6.94,"h":7.05,"l":6.84,"n":4089,"o":6.87,"t":"2026-04-17T04:00:00Z","v":219653,"vw":6.940892},{"c":6.93,"h":6.94,"l":6.79,"n":4330,"o":6.9,"t":"2026-04-20T04:00:00Z","v":238943,"vw":6.8846},{"c":6.79,"h":6.94,"l":6.725,"n":4793,"o":6.91,"t":"2026-04-21T04:00:00Z","v":249008,"vw":6.789724},{"c":6.85,"h":6.9,"l":6.8,"n":4038,"o":6.88,"t":"2026-04-22T04:00:00Z","v":193056,"vw":6.836981},{"c":6.81,"h":6.895,"l":6.735,"n":4559,"o":6.86,"t":"2026-04-23T04:00:00Z","v":195279,"vw":6.807798},{"c":6.88,"h":6.88,"l":6.73,"n":4352,"o":6.8,"t":"2026-04-24T04:00:00Z","v":185290,"vw":6.833539},{"c":6.83,"h":6.95,"l":6.83,"n":3582,"o":6.84,"t":"2026-04-27T04:00:00Z","v":231643,"vw":6.851413},{"c":6.83,"h":6.88,"l":6.72,"n":4605,"o":6.83,"t":"2026-04-28T04:00:00Z","v":172005,"vw":6.803817},{"c":6.63,"h":6.82,"l":6.585,"n":3465,"o":6.745,"t":"2026-04-29T04:00:00Z","v":189512,"vw":6.654089},{"c":6.72,"h":6.755,"l":6.63,"n":3441,"o":6.63,"t":"2026-04-30T04:00:00Z","v":154565,"vw":6.713136},{"c":6.85,"h":6.86,"l":6.69,"n":5502,"o":6.75,"t":"2026-05-01T04:00:00Z","v":241962,"vw":6.809236},{"c":6.79,"h":6.91,"l":6.725,"n":5208,"o":6.91,"t":"2026-05-04T04:00:00Z","v":259069,"vw":6.797461},{"c":7.18,"h":7.18,"l":6.82,"n":3756,"o":6.85,"t":"2026-05-05T04:00:00Z","v":248978,"vw":7.070852},{"c":7.31,"h":7.395,"l":6.9201,"n":6171,"o":7.24,"t":"2026-05-06T04:00:00Z","v":383911,"vw":7.295501},{"c":7.33,"h":7.52,"l":7.295,"n":7177,"o":7.35,"t":"2026-05-07T04:00:00Z","v":458147,"vw":7.394154},{"c":6.55,"h":6.87,"l":6.17,"n":9911,"o":6.44,"t":"2026-05-08T04:00:00Z","v":825204,"vw":6.502888},{"c":6.51,"h":6.68,"l":6.44,"n":5998,"o":6.66,"t":"2026-05-11T04:00:00Z","v":371855,"vw":6.538476},{"c":6.44,"h":6.52,"l":6.395,"n":5106,"o":6.5,"t":"2026-05-12T04:00:00Z","v":261626,"vw":6.447286},{"c":6.48,"h":6.57,"l":6.29,"n":4799,"o":6.44,"t":"2026-05-13T04:00:00Z","v":281061,"vw":6.47296},{"c":6.46,"h":6.5601,"l":6.445,"n":4199,"o":6.48,"t":"2026-05-14T04:00:00Z","v":236777,"vw":6.481705},{"c":6.4,"h":6.46,"l":6.36,"n":6584,"o":6.39,"t":"2026-05-15T04:00:00Z","v":470996,"vw":6.396911},{"c":6.27,"h":6.53,"l":6.26,"n":6244,"o":6.45,"t":"2026-05-18T04:00:00Z","v":438246,"vw":6.348722},{"c":6.02,"h":6.34,"l":6.01,"n":7011,"o":6.25,"t":"2026-05-19T04:00:00Z","v":412753,"vw":6.108444},{"c":6.04,"h":6.09,"l":5.96,"n":4907,"o":6.02,"t":"2026-05-20T04:00:00Z","v":357263,"vw":6.022125},{"c":6.15,"h":6.218,"l":5.96,"n":4674,"o":6.02,"t":"2026-05-21T04:00:00Z","v":274131,"vw":6.141172},{"c":6.24,"h":6.295,"l":6.15,"n":5030,"o":6.19,"t":"2026-05-22T04:00:00Z","v":420640,"vw":6.23333},{"c":6.34,"h":6.48,"l":6.24,"n":4697,"o":6.29,"t":"2026-05-26T04:00:00Z","v":399103,"vw":6.359626},{"c":6.42,"h":6.565,"l":6.36,"n":6461,"o":6.4,"t":"2026-05-27T04:00:00Z","v":396423,"vw":6.451544},{"c":6.62,"h":6.64,"l":6.37,"n":6949,"o":6.37,"t":"2026-05-28T04:00:00Z","v":303922,"vw":6.560816},{"c":6.59,"h":6.67,"l":6.505,"n":4587,"o":6.62,"t":"2026-05-29T04:00:00Z","v":287139,"vw":6.569415},{"c":6.52,"h":6.54,"l":6.41,"n":4492,"o":6.54,"t":"2026-06-01T04:00:00Z","v":218072,"vw":6.502208},{"c":6.43,"h":6.65,"l":6.38,"n":5187,"o":6.52,"t":"2026-06-02T04:00:00Z","v":441143,"vw":6.458503},{"c":6.27,"h":6.5,"l":6.155,"n":5537,"o":6.5,"t":"2026-06-03T04:00:00Z","v":366041,"vw":6.239935},{"c":6.35,"h":6.386,"l":6.235,"n":4433,"o":6.3,"t":"2026-06-04T04:00:00Z","v":300797,"vw":6.32977},{"c":6.37,"h":6.475,"l":6.32,"n":5825,"o":6.33,"t":"2026-06-05T04:00:00Z","v":304327,"vw":6.372773},{"c":6.415,"h":6.45,"l":6.345,"n":4390,"o":6.37,"t":"2026-06-08T04:00:00Z","v":274776,"vw":6.415155},{"c":6.34,"h":6.5,"l":6.22,"n":6047,"o":6.43,"t":"2026-06-09T04:00:00Z","v":409196,"vw":6.342961},{"c":6.18,"h":6.3664,"l":6.16,"n":5348,"o":6.34,"t":"2026-06-10T04:00:00Z","v":364905,"vw":6.252966},{"c":6.24,"h":6.24,"l":6.07,"n":6900,"o":6.24,"t":"2026-06-11T04:00:00Z","v":461555,"vw":6.176551},{"c":6.27,"h":6.425,"l":6.2101,"n":7819,"o":6.29,"t":"2026-06-12T04:00:00Z","v":625363,"vw":6.312067},{"c":6.29,"h":6.48,"l":6.27,"n":7870,"o":6.36,"t":"2026-06-15T04:00:00Z","v":470333,"vw":6.37352},{"c":6.27,"h":6.31,"l":6.17,"n":5769,"o":6.29,"t":"2026-06-16T04:00:00Z","v":443275,"vw":6.237204},{"c":6.5,"h":6.615,"l":6.225,"n":7675,"o":6.28,"t":"2026-06-17T04:00:00Z","v":519585,"vw":6.462869},{"c":6.35,"h":6.67,"l":6.26,"n":4896,"o":6.67,"t":"2026-06-18T04:00:00Z","v":383601,"vw":6.394702},{"c":6.34,"h":6.36,"l":6.215,"n":5162,"o":6.32,"t":"2026-06-22T04:00:00Z","v":425784,"vw":6.30368},{"c":6.44,"h":6.45,"l":6.22,"n":5470,"o":6.41,"t":"2026-06-23T04:00:00Z","v":736833,"vw":6.367717},{"c":6.53,"h":6.8,"l":6.42,"n":7634,"o":6.42,"t":"2026-06-24T04:00:00Z","v":513354,"vw":6.621609},{"c":6.45,"h":6.695,"l":6.445,"n":5106,"o":6.55,"t":"2026-06-25T04:00:00Z","v":382491,"vw":6.553004},{"c":6.55,"h":6.6,"l":6.38,"n":4901,"o":6.42,"t":"2026-06-26T04:00:00Z","v":884547,"vw":6.537474},{"c":6.33,"h":6.61,"l":6.25,"n":8637,"o":6.61,"t":"2026-06-29T04:00:00Z","v":669215,"vw":6.403463},{"c":6.32,"h":6.45,"l":6.21,"n":6406,"o":6.45,"t":"2026-06-30T04:00:00Z","v":485314,"vw":6.296041},{"c":6.55,"h":6.57,"l":6.33,"n":8406,"o":6.33,"t":"2026-07-01T04:00:00Z","v":745048,"vw":6.437175},{"c":6.57,"h":6.84,"l":6.43,"n":6495,"o":6.56,"t":"2026-07-02T04:00:00Z","v":433521,"vw":6.59875},{"c":6.53,"h":6.64,"l":6.4805,"n":4979,"o":6.56,"t":"2026-07-06T04:00:00Z","v":338779,"vw":6.560622},{"c":6.09,"h":6.54,"l":6.07,"n":7714,"o":6.54,"t":"2026-07-07T04:00:00Z","v":587797,"vw":6.191285},{"c":6.07,"h":6.14,"l":5.94,"n":9612,"o":6.03,"t":"2026-07-08T04:00:00Z","v":685736,"vw":6.045091},{"c":6.11,"h":6.18,"l":6.0501,"n":5314,"o":6.07,"t":"2026-07-09T04:00:00Z","v":336884,"vw":6.115526},{"c":6.02,"h":6.12,"l":6.02,"n":3977,"o":6.11,"t":"2026-07-10T04:00:00Z","v":267914,"vw":6.042486},{"c":6.03,"h":6.0799,"l":5.93,"n":6111,"o":6.01,"t":"2026-07-13T04:00:00Z","v":575372,"vw":6.014746},{"c":6.01,"h":6.15,"l":6.01,"n":4200,"o":6.05,"t":"2026-07-14T04:00:00Z","v":497475,"vw":6.058748},{"c":6.01,"h":6.11,"l":5.97,"n":4517,"o":6.02,"t":"2026-07-15T04:00:00Z","v":275228,"vw":6.018023},{"c":6.04,"h":6.05,"l":5.93,"n":4918,"o":5.99,"t":"2026-07-16T04:00:00Z","v":346041,"vw":5.993633},{"c":6.05,"h":6.1,"l":5.95,"n":4825,"o":5.96,"t":"2026-07-17T04:00:00Z","v":259503,"vw":6.035638},{"c":5.97,"h":6.085,"l":5.95,"n":4976,"o":6.04,"t":"2026-07-20T04:00:00Z","v":291890,"vw":5.991305},{"c":6.14,"h":6.17,"l":5.9295,"n":4120,"o":5.97,"t":"2026-07-21T04:00:00Z","v":259362,"vw":6.118227},{"c":6.09,"h":6.2,"l":6.06,"n":4142,"o":6.15,"t":"2026-07-22T04:00:00Z","v":216655,"vw":6.102146},{"c":6.18,"h":6.205,"l":6.03,"n":5517,"o":6.03,"t":"2026-07-23T04:00:00Z","v":262958,"vw":6.167041},{"c":6.18,"h":6.28,"l":6.15,"n":4209,"o":6.2,"t":"2026-07-24T04:00:00Z","v":187713,"vw":6.196894},{"c":6.5,"h":6.53,"l":6.21,"n":5890,"o":6.21,"t":"2026-07-27T04:00:00Z","v":346377,"vw":6.418698},{"c":6.5,"h":6.62,"l":6.46,"n":5464,"o":6.54,"t":"2026-07-28T04:00:00Z","v":279639,"vw":6.514387},{"c":6.16,"h":6.525,"l":6.15,"n":4821,"o":6.5,"t":"2026-07-29T04:00:00Z","v":339517,"vw":6.267649},{"c":6.15,"h":6.32,"l":6.0738,"n":4489,"o":6.32,"t":"2026-07-30T04:00:00Z","v":231087,"vw":6.129272},{"c":6.2,"h":6.23,"l":6.1,"n":3510,"o":6.16,"t":"2026-07-31T04:00:00Z","v":215358,"vw":6.190618},{"c":6.49,"h":6.495,"l":6.27,"n":5042,"o":6.27,"t":"2026-08-03T04:00:00Z","v":237249,"vw":6.441754},{"c":6.51,"h":6.62,"l":6.4,"n":4790,"o":6.53,"t":"2026-08-04T04:00:00Z","v":275374,"vw":6.492181},{"c":6.44,"h":6.61,"l":6.43,"n":4704,"o":6.55,"t":"2026-08-05T04:00:00Z","v":242121,"vw":6.468098},{"c":6.3,"h":6.53,"l":6.27,"n":6185,"o":6.47,"t":"2026-08-06T04:00:00Z","v":528107,"vw":6.345842},{"c":5.9,"h":6.09,"l":5.63,"n":14389,"o":5.91,"t":"2026-08-07T04:00:00Z","v":1087400,"vw":5.858897},{"c":5.8,"h":5.88,"l":5.57,"n":15429,"o":5.82,"t":"2026-08-10T04:00:00Z","v":1565601,"vw":5.666055},{"c":5.73,"h":5.908,"l":5.705,"n":8886,"o":5.76,"t":"2026-08-11T04:00:00Z","v":553966,"vw":5.790883},{"c":5.63,"h":5.79,"l":5.61,"n":6023,"o":5.77,"t":"2026-08-12T04:00:00Z","v":350818,"vw":5.66102},{"c":5.72,"h":5.77,"l":5.605,"n":6400,"o":5.65,"t":"2026-08-13T04:00:00Z","v":415296,"vw":5.691493},{"c":5.87,"h":5.905,"l":5.71,"n":5805,"o":5.73,"t":"2026-08-14T04:00:00Z","v":322276,"vw":5.828464},{"c":5.9,"h":5.92,"l":5.74,"n":6151,"o":5.86,"t":"2026-08-17T04:00:00Z","v":387301,"vw":5.84497},{"c":5.76,"h":5.89,"l":5.715,"n":4983,"o":5.89,"t":"2026-08-18T04:00:00Z","v":327285,"vw":5.780365},{"c":5.77,"h":5.87,"l":5.73,"n":5308,"o":5.81,"t":"2026-08-19T04:00:00Z","v":381678,"vw":5.77576},{"c":5.545,"h":5.76,"l":5.54,"n":6030,"o":5.73,"t":"2026-08-20T04:00:00Z","v":533949,"vw":5.620905},{"c":5.56,"h":5.65,"l":5.53,"n":4104,"o":5.62,"t":"2026-08-21T04:00:00Z","v":343163,"vw":5.590719},{"c":5.61,"h":5.69,"l":5.52,"n":5575,"o":5.55,"t":"2026-08-24T04:00:00Z","v":549466,"vw":5.606598},{"c":5.61,"h":5.685,"l":5.59,"n":4089,"o":5.62,"t":"2026-08-25T04:00:00Z","v":329035,"vw":5.629121},{"c":5.73,"h":5.748,"l":5.605,"n":4097,"o":5.61,"t":"2026-08-26T04:00:00Z","v":295937,"vw":5.70902},{"c":5.65,"h":5.73,"l":5.63,"n":4449,"o":5.7,"t":"2026-08-27T04:00:00Z","v":459284,"vw":5.664179},{"c":5.63,"h":5.7,"l":5.615,"n":6066,"o":5.63,"t":"2026-08-28T04:00:00Z","v":548554,"vw":5.638949},{"c":5.49,"h":5.59,"l":5.45,"n":5810,"o":5.59,"t":"2026-08-31T04:00:00Z","v":562637,"vw":5.496567},{"c":5.45,"h":5.525,"l":5.405,"n":5974,"o":5.45,"t":"2026-09-01T04:00:00Z","v":509645,"vw":5.47925},{"c":5.47,"h":5.545,"l":5.44,"n":5934,"o":5.46,"t":"2026-09-02T04:00:00Z","v":441724,"vw":5.490727},{"c":5.64,"h":5.6625,"l":5.48,"n":5361,"o":5.5,"t":"2026-09-03T04:00:00Z","v":428255,"vw":5.59693},{"c":5.8,"h":5.87,"l":5.605,"n":5190,"o":5.64,"t":"2026-09-04T04:00:00Z","v":496175,"vw":5.750003},{"c":5.69,"h":5.78,"l":5.675,"n":4725,"o":5.77,"t":"2026-09-08T04:00:00Z","v":371678,"vw":5.725885},{"c":5.53,"h":5.705,"l":5.51,"n":5247,"o":5.7,"t":"2026-09-09T04:00:00Z","v":406015,"vw":5.589043},{"c":5.37,"h":5.555,"l":5.27,"n":4665,"o":5.5,"t":"2026-09-10T04:00:00Z","v":337850,"vw":5.379994},{"c":5.43,"h":5.48,"l":5.38,"n":6763,"o":5.43,"t":"2026-09-11T04:00:00Z","v":390501,"vw":5.433666},{"c":5.42,"h":5.435,"l":5.34,"n":5094,"o":5.41,"t":"2026-09-14T04:00:00Z","v":390328,"vw":5.389186},{"c":5.4,"h":5.44,"l":5.355,"n":4554,"o":5.4,"t":"2026-09-15T04:00:00Z","v":340538,"vw":5.397181},{"c":5.4,"h":5.5,"l":5.37,"n":6840,"o":5.41,"t":"2026-09-16T04:00:00Z","v":531576,"vw":5.429362},{"c":5.47,"h":5.575,"l":5.45,"n":7042,"o":5.5,"t":"2026-09-17T04:00:00Z","v":847378,"vw":5.493233},{"c":5.47,"h":5.57,"l":5.4075,"n":5525,"o":5.47,"t":"2026-09-18T04:00:00Z","v":760100,"vw":5.501944},{"c":5.47,"h":5.525,"l":5.36,"n":5174,"o":5.51,"t":"2026-09-21T04:00:00Z","v":438947,"vw":5.468366},{"c":5.54,"h":5.6,"l":5.485,"n":7024,"o":5.54,"t":"2026-09-22T04:00:00Z","v":601607,"vw":5.531391},{"c":5.48,"h":5.54,"l":5.48,"n":4637,"o":5.53,"t":"2026-09-23T04:00:00Z","v":331793,"vw":5.504868},{"c":5.49,"h":5.56,"l":5.445,"n":4548,"o":5.445,"t":"2026-09-24T04:00:00Z","v":347504,"vw":5.505164},{"c":5.4,"h":5.545,"l":5.39,"n":4534,"o":5.53,"t":"2026-09-25T04:00:00Z","v":348244,"vw":5.431234},{"c":5.32,"h":5.35,"l":5.215,"n":4775,"o":5.35,"t":"2026-09-28T04:00:00Z","v":490446,"vw":5.289665},{"c":5.31,"h":5.3544,"l":5.265,"n":3526,"o":5.32,"t":"2026-09-29T04:00:00Z","v":335394,"vw":5.310513},{"c":5.24,"h":5.32,"l":5.235,"n":4697,"o":5.32,"t":"2026-09-30T04:00:00Z","v":538589,"vw":5.257763},{"c":5,"h":5.25,"l":5,"n":5181,"o":5.21,"t":"2026-10-01T04:00:00Z","v":435292,"vw":5.078053},{"c":5.04,"h":5.14,"l":5,"n":5264,"o":5.07,"t":"2026-10-02T04:00:00Z","v":579191,"vw":5.054357},{"c":4.95,"h":5.02,"l":4.89,"n":5655,"o":5.02,"t":"2026-10-05T04:00:00Z","v":932445,"vw":4.944216},{"c":4.97,"h":5.1,"l":4.95,"n":4432,"o":4.97,"t":"2026-10-06T04:00:00Z","v":380566,"vw":5.003919},{"c":4.84,"h":4.9,"l":4.71,"n":8208,"o":4.9,"t":"2026-10-07T04:00:00Z","v":680296,"vw":4.812863},{"c":4.92,"h":5.046,"l":4.815,"n":6043,"o":4.83,"t":"2026-10-08T04:00:00Z","v":726806,"vw":4.942466},{"c":5.08,"h":5.135,"l":4.87,"n":5269,"o":4.92,"t":"2026-10-09T04:00:00Z","v":447689,"vw":5.075537},{"c":4.96,"h":5.11,"l":4.92,"n":5137,"o":5.07,"t":"2026-10-12T04:00:00Z","v":386082,"vw":4.969347},{"c":4.77,"h":4.96,"l":4.76,"n":4406,"o":4.96,"t":"2026-10-13T04:00:00Z","v":379919,"vw":4.827655},{"c":4.68,"h":4.79,"l":4.66,"n":5458,"o":4.72,"t":"2026-10-14T04:00:00Z","v":508336,"vw":4.700144},{"c":4.69,"h":4.785,"l":4.685,"n":4282,"o":4.7,"t":"2026-10-15T04:00:00Z","v":400565,"vw":4.713796},{"c":4.76,"h":4.78,"l":4.7,"n":4040,"o":4.7,"t":"2026-10-16T04:00:00Z","v":312438,"vw":4.740627},{"c":4.76,"h":4.81,"l":4.69,"n":3400,"o":4.76,"t":"2026-10-19T04:00:00Z","v":285297,"vw":4.755573},{"c":4.68,"h":4.79,"l":4.635,"n":4848,"o":4.78,"t":"2026-10-20T04:00:00Z","v":349216,"vw":4.693509},{"c":4.57,"h":4.72,"l":4.56,"n":4417,"o":4.7,"t":"2026-10-21T04:00:00Z","v":349539,"vw":4.636576},{"c":4.7,"h":4.72,"l":4.54,"n":4303,"o":4.55,"t":"2026-10-22T04:00:00Z","v":439788,"vw":4.658587}],"volatilityBars":[{"c":5.5328,"h":5.6,"l":5.5328,"n":51,"o":5.54,"t":"2026-09-22T13:30:00Z","v":6402,"vw":5.557002},{"c":5.565,"h":5.565,"l":5.51,"n":83,"o":5.545,"t":"2026-09-22T13:45:00Z","v":6578,"vw":5.531553},{"c":5.53,"h":5.57,"l":5.52,"n":230,"o":5.555,"t":"2026-09-22T14:00:00Z","v":12985,"vw":5.545811},{"c":5.52,"h":5.55,"l":5.51,"n":378,"o":5.53,"t":"2026-09-22T14:15:00Z","v":24723,"vw":5.529474},{"c":5.49,"h":5.52,"l":5.49,"n":240,"o":5.52,"t":"2026-09-22T14:30:00Z","v":10702,"vw":5.503989},{"c":5.505,"h":5.51,"l":5.485,"n":276,"o":5.49,"t":"2026-09-22T14:45:00Z","v":46352,"vw":5.499378},{"c":5.555,"h":5.56,"l":5.5,"n":248,"o":5.505,"t":"2026-09-22T15:00:00Z","v":13738,"vw":5.521051},{"c":5.57,"h":5.57,"l":5.55,"n":205,"o":5.56,"t":"2026-09-22T15:15:00Z","v":11857,"vw":5.563818},{"c":5.555,"h":5.57,"l":5.55,"n":144,"o":5.57,"t":"2026-09-22T15:30:00Z","v":12296,"vw":5.556994},{"c":5.55,"h":5.555,"l":5.55,"n":180,"o":5.555,"t":"2026-09-22T15:45:00Z","v":7424,"vw":5.552939},{"c":5.545,"h":5.555,"l":5.545,"n":221,"o":5.555,"t":"2026-09-22T16:00:00Z","v":12184,"vw":5.54976},{"c":5.535,"h":5.545,"l":5.53,"n":158,"o":5.545,"t":"2026-09-22T16:15:00Z","v":9437,"vw":5.537546},{"c":5.525,"h":5.54,"l":5.52,"n":263,"o":5.535,"t":"2026-09-22T16:30:00Z","v":13175,"vw":5.532303},{"c":5.53,"h":5.535,"l":5.525,"n":188,"o":5.525,"t":"2026-09-22T16:45:00Z","v":9582,"vw":5.529195},{"c":5.53,"h":5.53,"l":5.5238,"n":98,"o":5.53,"t":"2026-09-22T17:00:00Z","v":4218,"vw":5.527698},{"c":5.525,"h":5.54,"l":5.5238,"n":328,"o":5.53,"t":"2026-09-22T17:15:00Z","v":18961,"vw":5.530784},{"c":5.52,"h":5.53,"l":5.515,"n":150,"o":5.525,"t":"2026-09-22T17:30:00Z","v":9840,"vw":5.523483},{"c":5.525,"h":5.53,"l":5.51,"n":231,"o":5.525,"t":"2026-09-22T17:45:00Z","v":13666,"vw":5.519449},{"c":5.515,"h":5.5299,"l":5.515,"n":227,"o":5.525,"t":"2026-09-22T18:00:00Z","v":14094,"vw":5.522504},{"c":5.52,"h":5.53,"l":5.51,"n":241,"o":5.52,"t":"2026-09-22T18:15:00Z","v":20691,"vw":5.519215},{"c":5.555,"h":5.56,"l":5.51,"n":379,"o":5.52,"t":"2026-09-22T18:30:00Z","v":38431,"vw":5.5408},{"c":5.535,"h":5.555,"l":5.525,"n":159,"o":5.555,"t":"2026-09-22T18:45:00Z","v":11027,"vw":5.538199},{"c":5.535,"h":5.545,"l":5.53,"n":164,"o":5.535,"t":"2026-09-22T19:00:00Z","v":15642,"vw":5.540466},{"c":5.525,"h":5.535,"l":5.52,"n":182,"o":5.535,"t":"2026-09-22T19:15:00Z","v":11814,"vw":5.524016},{"c":5.505,"h":5.53,"l":5.5,"n":493,"o":5.52,"t":"2026-09-22T19:30:00Z","v":32002,"vw":5.516515},{"c":5.55,"h":5.57,"l":5.505,"n":1123,"o":5.505,"t":"2026-09-22T19:45:00Z","v":130485,"vw":5.536309},{"c":5.54,"h":5.54,"l":5.54,"n":14,"o":5.54,"t":"2026-09-22T20:00:00Z","v":52107,"vw":5.54},{"c":5.51,"h":5.54,"l":5.505,"n":104,"o":5.53,"t":"2026-09-23T13:30:00Z","v":6882,"vw":5.529349},{"c":5.525,"h":5.525,"l":5.49,"n":135,"o":5.5,"t":"2026-09-23T13:45:00Z","v":4860,"vw":5.503122},{"c":5.535,"h":5.535,"l":5.52,"n":94,"o":5.53,"t":"2026-09-23T14:00:00Z","v":5665,"vw":5.529119},{"c":5.505,"h":5.54,"l":5.505,"n":83,"o":5.535,"t":"2026-09-23T14:15:00Z","v":6458,"vw":5.529541},{"c":5.505,"h":5.515,"l":5.505,"n":90,"o":5.505,"t":"2026-09-23T14:30:00Z","v":6649,"vw":5.51029},{"c":5.505,"h":5.51,"l":5.495,"n":113,"o":5.505,"t":"2026-09-23T14:45:00Z","v":5048,"vw":5.500617},{"c":5.505,"h":5.51,"l":5.485,"n":335,"o":5.5,"t":"2026-09-23T15:00:00Z","v":33798,"vw":5.503232},{"c":5.5,"h":5.505,"l":5.495,"n":106,"o":5.505,"t":"2026-09-23T15:15:00Z","v":9450,"vw":5.49958},{"c":5.5,"h":5.51,"l":5.495,"n":140,"o":5.495,"t":"2026-09-23T15:30:00Z","v":22432,"vw":5.50221},{"c":5.51,"h":5.51,"l":5.5,"n":288,"o":5.505,"t":"2026-09-23T15:45:00Z","v":47236,"vw":5.506483},{"c":5.515,"h":5.515,"l":5.5,"n":90,"o":5.51,"t":"2026-09-23T16:00:00Z","v":16761,"vw":5.506143},{"c":5.515,"h":5.515,"l":5.51,"n":87,"o":5.515,"t":"2026-09-23T16:15:00Z","v":3814,"vw":5.51439},{"c":5.52,"h":5.525,"l":5.515,"n":71,"o":5.52,"t":"2026-09-23T16:30:00Z","v":5096,"vw":5.520184},{"c":5.515,"h":5.525,"l":5.515,"n":56,"o":5.525,"t":"2026-09-23T16:45:00Z","v":3346,"vw":5.519818},{"c":5.5,"h":5.515,"l":5.5,"n":82,"o":5.515,"t":"2026-09-23T17:00:00Z","v":4307,"vw":5.507715},{"c":5.51,"h":5.51,"l":5.5,"n":59,"o":5.505,"t":"2026-09-23T17:15:00Z","v":3596,"vw":5.505722},{"c":5.51,"h":5.52,"l":5.5,"n":129,"o":5.505,"t":"2026-09-23T17:30:00Z","v":9554,"vw":5.507217},{"c":5.53,"h":5.53,"l":5.515,"n":88,"o":5.515,"t":"2026-09-23T17:45:00Z","v":3827,"vw":5.521871},{"c":5.515,"h":5.535,"l":5.515,"n":71,"o":5.535,"t":"2026-09-23T18:00:00Z","v":6882,"vw":5.524343},{"c":5.515,"h":5.5227,"l":5.515,"n":52,"o":5.52,"t":"2026-09-23T18:15:00Z","v":3725,"vw":5.519633},{"c":5.5,"h":5.515,"l":5.5,"n":82,"o":5.515,"t":"2026-09-23T18:30:00Z","v":5606,"vw":5.508007},{"c":5.52,"h":5.52,"l":5.505,"n":99,"o":5.505,"t":"2026-09-23T18:45:00Z","v":4221,"vw":5.509129},{"c":5.53,"h":5.53,"l":5.52,"n":75,"o":5.53,"t":"2026-09-23T19:00:00Z","v":4000,"vw":5.527564},{"c":5.51,"h":5.53,"l":5.51,"n":122,"o":5.53,"t":"2026-09-23T19:15:00Z","v":6713,"vw":5.518736},{"c":5.525,"h":5.53,"l":5.51,"n":165,"o":5.515,"t":"2026-09-23T19:30:00Z","v":8844,"vw":5.524443},{"c":5.495,"h":5.52,"l":5.48,"n":906,"o":5.52,"t":"2026-09-23T19:45:00Z","v":51865,"vw":5.497003},{"c":5.48,"h":5.48,"l":5.48,"n":9,"o":5.48,"t":"2026-09-23T20:00:00Z","v":26153,"vw":5.48},{"c":5.465,"h":5.495,"l":5.445,"n":87,"o":5.445,"t":"2026-09-24T13:30:00Z","v":8065,"vw":5.483841},{"c":5.49,"h":5.49,"l":5.45,"n":124,"o":5.465,"t":"2026-09-24T13:45:00Z","v":7249,"vw":5.463116},{"c":5.54,"h":5.54,"l":5.48,"n":168,"o":5.48,"t":"2026-09-24T14:00:00Z","v":29679,"vw":5.521025},{"c":5.524,"h":5.525,"l":5.51,"n":93,"o":5.52,"t":"2026-09-24T14:15:00Z","v":7470,"vw":5.517335},{"c":5.53,"h":5.535,"l":5.5247,"n":91,"o":5.525,"t":"2026-09-24T14:30:00Z","v":11946,"vw":5.528068},{"c":5.515,"h":5.5399,"l":5.51,"n":131,"o":5.535,"t":"2026-09-24T14:45:00Z","v":7112,"vw":5.525089},{"c":5.485,"h":5.52,"l":5.4761,"n":340,"o":5.515,"t":"2026-09-24T15:00:00Z","v":41097,"vw":5.502537},{"c":5.505,"h":5.505,"l":5.48,"n":131,"o":5.48,"t":"2026-09-24T15:15:00Z","v":10161,"vw":5.49302},{"c":5.515,"h":5.52,"l":5.5,"n":210,"o":5.505,"t":"2026-09-24T15:30:00Z","v":21662,"vw":5.509541},{"c":5.5,"h":5.5199,"l":5.49,"n":126,"o":5.515,"t":"2026-09-24T15:45:00Z","v":11123,"vw":5.505203},{"c":5.5,"h":5.5,"l":5.485,"n":78,"o":5.49,"t":"2026-09-24T16:00:00Z","v":4082,"vw":5.491297},{"c":5.5301,"h":5.56,"l":5.505,"n":237,"o":5.51,"t":"2026-09-24T16:15:00Z","v":16574,"vw":5.537672},{"c":5.55,"h":5.55,"l":5.53,"n":80,"o":5.535,"t":"2026-09-24T16:30:00Z","v":5324,"vw":5.54273},{"c":5.525,"h":5.54,"l":5.525,"n":34,"o":5.54,"t":"2026-09-24T16:45:00Z","v":1485,"vw":5.529276},{"c":5.515,"h":5.52,"l":5.515,"n":65,"o":5.52,"t":"2026-09-24T17:00:00Z","v":4186,"vw":5.518648},{"c":5.52,"h":5.525,"l":5.5161,"n":65,"o":5.52,"t":"2026-09-24T17:15:00Z","v":2594,"vw":5.520176},{"c":5.51,"h":5.52,"l":5.51,"n":47,"o":5.52,"t":"2026-09-24T17:30:00Z","v":2214,"vw":5.517145},{"c":5.51,"h":5.51,"l":5.5,"n":63,"o":5.505,"t":"2026-09-24T17:45:00Z","v":3261,"vw":5.508962},{"c":5.515,"h":5.515,"l":5.5,"n":74,"o":5.51,"t":"2026-09-24T18:00:00Z","v":4756,"vw":5.506909},{"c":5.51,"h":5.51,"l":5.5,"n":86,"o":5.51,"t":"2026-09-24T18:15:00Z","v":4818,"vw":5.509439},{"c":5.495,"h":5.51,"l":5.495,"n":122,"o":5.51,"t":"2026-09-24T18:30:00Z","v":6891,"vw":5.501844},{"c":5.495,"h":5.495,"l":5.49,"n":38,"o":5.49,"t":"2026-09-24T18:45:00Z","v":1214,"vw":5.492921},{"c":5.51,"h":5.51,"l":5.488,"n":172,"o":5.4901,"t":"2026-09-24T19:00:00Z","v":9509,"vw":5.496288},{"c":5.51,"h":5.515,"l":5.505,"n":110,"o":5.51,"t":"2026-09-24T19:15:00Z","v":5805,"vw":5.511503},{"c":5.515,"h":5.52,"l":5.51,"n":137,"o":5.52,"t":"2026-09-24T19:30:00Z","v":5716,"vw":5.517485},{"c":5.5,"h":5.52,"l":5.48,"n":770,"o":5.515,"t":"2026-09-24T19:45:00Z","v":58858,"vw":5.498232},{"c":5.49,"h":5.49,"l":5.49,"n":18,"o":5.49,"t":"2026-09-24T20:00:00Z","v":44293,"vw":5.49},{"c":5.505,"h":5.545,"l":5.505,"n":118,"o":5.53,"t":"2026-09-25T13:30:00Z","v":7674,"vw":5.520513},{"c":5.505,"h":5.53,"l":5.48,"n":166,"o":5.485,"t":"2026-09-25T13:45:00Z","v":17260,"vw":5.503934},{"c":5.49,"h":5.505,"l":5.48,"n":92,"o":5.505,"t":"2026-09-25T14:00:00Z","v":4805,"vw":5.492431},{"c":5.48,"h":5.49,"l":5.48,"n":27,"o":5.48,"t":"2026-09-25T14:15:00Z","v":1472,"vw":5.4875},{"c":5.47,"h":5.48,"l":5.47,"n":49,"o":5.48,"t":"2026-09-25T14:30:00Z","v":3648,"vw":5.479084},{"c":5.46,"h":5.475,"l":5.445,"n":141,"o":5.47,"t":"2026-09-25T14:45:00Z","v":12662,"vw":5.459119},{"c":5.46,"h":5.465,"l":5.455,"n":77,"o":5.46,"t":"2026-09-25T15:00:00Z","v":2775,"vw":5.458716},{"c":5.455,"h":5.47,"l":5.455,"n":60,"o":5.46,"t":"2026-09-25T15:15:00Z","v":2715,"vw":5.46},{"c":5.435,"h":5.46,"l":5.435,"n":120,"o":5.46,"t":"2026-09-25T15:30:00Z","v":10350,"vw":5.445153},{"c":5.445,"h":5.445,"l":5.415,"n":158,"o":5.43,"t":"2026-09-25T15:45:00Z","v":11749,"vw":5.427831},{"c":5.475,"h":5.48,"l":5.45,"n":157,"o":5.45,"t":"2026-09-25T16:00:00Z","v":12018,"vw":5.463286},{"c":5.475,"h":5.475,"l":5.46,"n":143,"o":5.475,"t":"2026-09-25T16:15:00Z","v":8747,"vw":5.469061},{"c":5.465,"h":5.47,"l":5.465,"n":67,"o":5.47,"t":"2026-09-25T16:30:00Z","v":3533,"vw":5.469374},{"c":5.445,"h":5.465,"l":5.445,"n":76,"o":5.465,"t":"2026-09-25T16:45:00Z","v":5400,"vw":5.453929},{"c":5.455,"h":5.46,"l":5.445,"n":76,"o":5.45,"t":"2026-09-25T17:00:00Z","v":3530,"vw":5.4526},{"c":5.445,"h":5.46,"l":5.445,"n":61,"o":5.455,"t":"2026-09-25T17:15:00Z","v":3457,"vw":5.449032},{"c":5.41,"h":5.445,"l":5.41,"n":109,"o":5.445,"t":"2026-09-25T17:30:00Z","v":7095,"vw":5.432425},{"c":5.4001,"h":5.415,"l":5.4,"n":88,"o":5.41,"t":"2026-09-25T17:45:00Z","v":5974,"vw":5.408901},{"c":5.42,"h":5.435,"l":5.4,"n":255,"o":5.4,"t":"2026-09-25T18:00:00Z","v":26842,"vw":5.414571},{"c":5.425,"h":5.435,"l":5.425,"n":86,"o":5.425,"t":"2026-09-25T18:15:00Z","v":6181,"vw":5.428344},{"c":5.425,"h":5.425,"l":5.415,"n":136,"o":5.425,"t":"2026-09-25T18:30:00Z","v":7731,"vw":5.419606},{"c":5.415,"h":5.43,"l":5.415,"n":96,"o":5.425,"t":"2026-09-25T18:45:00Z","v":6025,"vw":5.422156},{"c":5.44,"h":5.44,"l":5.415,"n":87,"o":5.415,"t":"2026-09-25T19:00:00Z","v":6699,"vw":5.427569},{"c":5.435,"h":5.435,"l":5.42,"n":156,"o":5.435,"t":"2026-09-25T19:15:00Z","v":13410,"vw":5.427252},{"c":5.425,"h":5.43,"l":5.4,"n":276,"o":5.43,"t":"2026-09-25T19:30:00Z","v":34181,"vw":5.416633},{"c":5.41,"h":5.43,"l":5.39,"n":753,"o":5.425,"t":"2026-09-25T19:45:00Z","v":67296,"vw":5.412547},{"c":5.4,"h":5.4,"l":5.4,"n":16,"o":5.4,"t":"2026-09-25T20:00:00Z","v":39725,"vw":5.4},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-09-28T11:15:00Z","v":600,"vw":5.39},{"c":5.31,"h":5.35,"l":5.26,"n":286,"o":5.35,"t":"2026-09-28T13:30:00Z","v":47063,"vw":5.289323},{"c":5.33,"h":5.33,"l":5.32,"n":53,"o":5.32,"t":"2026-09-28T13:45:00Z","v":2827,"vw":5.328947},{"c":5.34,"h":5.34,"l":5.32,"n":123,"o":5.33,"t":"2026-09-28T14:00:00Z","v":5517,"vw":5.327962},{"c":5.35,"h":5.35,"l":5.33,"n":78,"o":5.34,"t":"2026-09-28T14:15:00Z","v":7626,"vw":5.342068},{"c":5.32,"h":5.35,"l":5.32,"n":80,"o":5.35,"t":"2026-09-28T14:30:00Z","v":5463,"vw":5.334826},{"c":5.31,"h":5.325,"l":5.31,"n":130,"o":5.32,"t":"2026-09-28T14:45:00Z","v":13695,"vw":5.314901},{"c":5.3,"h":5.31,"l":5.28,"n":187,"o":5.3,"t":"2026-09-28T15:00:00Z","v":29884,"vw":5.298885},{"c":5.29,"h":5.3,"l":5.29,"n":31,"o":5.3,"t":"2026-09-28T15:15:00Z","v":2425,"vw":5.296765},{"c":5.29,"h":5.3,"l":5.29,"n":105,"o":5.29,"t":"2026-09-28T15:30:00Z","v":4835,"vw":5.294092},{"c":5.285,"h":5.29,"l":5.28,"n":64,"o":5.29,"t":"2026-09-28T15:45:00Z","v":5236,"vw":5.288766},{"c":5.28,"h":5.285,"l":5.28,"n":58,"o":5.285,"t":"2026-09-28T16:00:00Z","v":2380,"vw":5.281579},{"c":5.32,"h":5.32,"l":5.28,"n":185,"o":5.28,"t":"2026-09-28T16:15:00Z","v":11750,"vw":5.302005},{"c":5.29,"h":5.32,"l":5.29,"n":89,"o":5.32,"t":"2026-09-28T16:30:00Z","v":8088,"vw":5.305756},{"c":5.285,"h":5.3,"l":5.28,"n":72,"o":5.3,"t":"2026-09-28T16:45:00Z","v":3710,"vw":5.28784},{"c":5.305,"h":5.32,"l":5.28,"n":119,"o":5.28,"t":"2026-09-28T17:00:00Z","v":8274,"vw":5.299879},{"c":5.29,"h":5.31,"l":5.29,"n":76,"o":5.31,"t":"2026-09-28T17:15:00Z","v":4397,"vw":5.300541},{"c":5.3,"h":5.3,"l":5.29,"n":63,"o":5.29,"t":"2026-09-28T17:30:00Z","v":3044,"vw":5.292381},{"c":5.29,"h":5.295,"l":5.29,"n":81,"o":5.29,"t":"2026-09-28T17:45:00Z","v":4221,"vw":5.291822},{"c":5.285,"h":5.295,"l":5.28,"n":73,"o":5.29,"t":"2026-09-28T18:00:00Z","v":4657,"vw":5.286356},{"c":5.275,"h":5.28,"l":5.27,"n":126,"o":5.28,"t":"2026-09-28T18:15:00Z","v":10922,"vw":5.277763},{"c":5.27,"h":5.275,"l":5.265,"n":125,"o":5.27,"t":"2026-09-28T18:30:00Z","v":11040,"vw":5.269799},{"c":5.245,"h":5.275,"l":5.24,"n":257,"o":5.27,"t":"2026-09-28T18:45:00Z","v":27040,"vw":5.257639},{"c":5.225,"h":5.24,"l":5.215,"n":249,"o":5.24,"t":"2026-09-28T19:00:00Z","v":23023,"vw":5.226752},{"c":5.265,"h":5.27,"l":5.23,"n":325,"o":5.23,"t":"2026-09-28T19:15:00Z","v":46145,"vw":5.251846},{"c":5.28,"h":5.28,"l":5.26,"n":451,"o":5.265,"t":"2026-09-28T19:30:00Z","v":41129,"vw":5.268135},{"c":5.325,"h":5.33,"l":5.275,"n":913,"o":5.275,"t":"2026-09-28T19:45:00Z","v":82335,"vw":5.312313},{"c":5.25,"h":5.32,"l":5.25,"n":10,"o":5.32,"t":"2026-09-28T20:00:00Z","v":63189,"vw":5.299999},{"c":5.285,"h":5.32,"l":5.285,"n":17,"o":5.32,"t":"2026-09-29T13:30:00Z","v":5305,"vw":5.302243},{"c":5.3125,"h":5.3125,"l":5.299,"n":43,"o":5.3,"t":"2026-09-29T13:45:00Z","v":2268,"vw":5.306695},{"c":5.35,"h":5.35,"l":5.28,"n":193,"o":5.305,"t":"2026-09-29T14:00:00Z","v":15583,"vw":5.309316},{"c":5.32,"h":5.3544,"l":5.31,"n":128,"o":5.3544,"t":"2026-09-29T14:15:00Z","v":10366,"vw":5.336506},{"c":5.335,"h":5.35,"l":5.31,"n":136,"o":5.33,"t":"2026-09-29T14:30:00Z","v":9121,"vw":5.330098},{"c":5.325,"h":5.335,"l":5.32,"n":44,"o":5.335,"t":"2026-09-29T14:45:00Z","v":2768,"vw":5.327345},{"c":5.305,"h":5.32,"l":5.305,"n":194,"o":5.32,"t":"2026-09-29T15:00:00Z","v":20377,"vw":5.314878},{"c":5.295,"h":5.305,"l":5.295,"n":30,"o":5.305,"t":"2026-09-29T15:15:00Z","v":2793,"vw":5.300218},{"c":5.31,"h":5.31,"l":5.295,"n":137,"o":5.295,"t":"2026-09-29T15:30:00Z","v":3644,"vw":5.303496},{"c":5.31,"h":5.315,"l":5.305,"n":60,"o":5.315,"t":"2026-09-29T15:45:00Z","v":4059,"vw":5.310253},{"c":5.325,"h":5.335,"l":5.305,"n":156,"o":5.305,"t":"2026-09-29T16:00:00Z","v":26953,"vw":5.32151},{"c":5.315,"h":5.325,"l":5.3101,"n":54,"o":5.325,"t":"2026-09-29T16:15:00Z","v":5703,"vw":5.318572},{"c":5.315,"h":5.315,"l":5.315,"n":3,"o":5.315,"t":"2026-09-29T16:30:00Z","v":376,"vw":5.315},{"c":5.305,"h":5.31,"l":5.3,"n":48,"o":5.31,"t":"2026-09-29T16:45:00Z","v":8689,"vw":5.306288},{"c":5.295,"h":5.3,"l":5.295,"n":32,"o":5.3,"t":"2026-09-29T17:00:00Z","v":1901,"vw":5.298933},{"c":5.295,"h":5.3,"l":5.295,"n":27,"o":5.3,"t":"2026-09-29T17:15:00Z","v":1362,"vw":5.296914},{"c":5.3,"h":5.3,"l":5.295,"n":30,"o":5.295,"t":"2026-09-29T17:30:00Z","v":2541,"vw":5.298625},{"c":5.295,"h":5.305,"l":5.295,"n":74,"o":5.3,"t":"2026-09-29T17:45:00Z","v":4358,"vw":5.301113},{"c":5.29,"h":5.305,"l":5.29,"n":136,"o":5.3,"t":"2026-09-29T18:00:00Z","v":15584,"vw":5.293555},{"c":5.275,"h":5.285,"l":5.265,"n":61,"o":5.285,"t":"2026-09-29T18:15:00Z","v":8407,"vw":5.278631},{"c":5.29,"h":5.295,"l":5.27,"n":137,"o":5.275,"t":"2026-09-29T18:30:00Z","v":9713,"vw":5.28277},{"c":5.29,"h":5.29,"l":5.28,"n":57,"o":5.285,"t":"2026-09-29T18:45:00Z","v":3559,"vw":5.28472},{"c":5.2971,"h":5.3,"l":5.285,"n":74,"o":5.285,"t":"2026-09-29T19:00:00Z","v":5461,"vw":5.291601},{"c":5.3,"h":5.3,"l":5.295,"n":109,"o":5.295,"t":"2026-09-29T19:15:00Z","v":7813,"vw":5.296304},{"c":5.315,"h":5.335,"l":5.295,"n":351,"o":5.295,"t":"2026-09-29T19:30:00Z","v":53486,"vw":5.313878},{"c":5.32,"h":5.325,"l":5.305,"n":656,"o":5.315,"t":"2026-09-29T19:45:00Z","v":57612,"vw":5.314352},{"c":5.31,"h":5.31,"l":5.31,"n":16,"o":5.31,"t":"2026-09-29T20:00:00Z","v":35403,"vw":5.31},{"c":5.27,"h":5.32,"l":5.245,"n":212,"o":5.32,"t":"2026-09-30T13:30:00Z","v":22670,"vw":5.274671},{"c":5.27,"h":5.285,"l":5.27,"n":134,"o":5.27,"t":"2026-09-30T13:45:00Z","v":35033,"vw":5.276441},{"c":5.27,"h":5.275,"l":5.255,"n":225,"o":5.27,"t":"2026-09-30T14:00:00Z","v":18894,"vw":5.260305},{"c":5.255,"h":5.275,"l":5.255,"n":90,"o":5.27,"t":"2026-09-30T14:15:00Z","v":7247,"vw":5.268311},{"c":5.285,"h":5.285,"l":5.25,"n":179,"o":5.26,"t":"2026-09-30T14:30:00Z","v":14714,"vw":5.262317},{"c":5.275,"h":5.29,"l":5.275,"n":105,"o":5.28,"t":"2026-09-30T14:45:00Z","v":7916,"vw":5.280923},{"c":5.27,"h":5.275,"l":5.265,"n":75,"o":5.27,"t":"2026-09-30T15:00:00Z","v":5593,"vw":5.269796},{"c":5.255,"h":5.265,"l":5.24,"n":154,"o":5.265,"t":"2026-09-30T15:15:00Z","v":24257,"vw":5.252484},{"c":5.245,"h":5.2546,"l":5.245,"n":84,"o":5.2546,"t":"2026-09-30T15:30:00Z","v":8266,"vw":5.248559},{"c":5.245,"h":5.25,"l":5.24,"n":84,"o":5.245,"t":"2026-09-30T15:45:00Z","v":4220,"vw":5.245761},{"c":5.265,"h":5.265,"l":5.245,"n":168,"o":5.245,"t":"2026-09-30T16:00:00Z","v":22318,"vw":5.254216},{"c":5.26,"h":5.265,"l":5.255,"n":111,"o":5.265,"t":"2026-09-30T16:15:00Z","v":7790,"vw":5.25778},{"c":5.255,"h":5.255,"l":5.2501,"n":56,"o":5.255,"t":"2026-09-30T16:30:00Z","v":4037,"vw":5.253955},{"c":5.255,"h":5.255,"l":5.25,"n":86,"o":5.255,"t":"2026-09-30T16:45:00Z","v":3225,"vw":5.2541},{"c":5.26,"h":5.26,"l":5.25,"n":131,"o":5.255,"t":"2026-09-30T17:00:00Z","v":11968,"vw":5.25605},{"c":5.245,"h":5.26,"l":5.235,"n":198,"o":5.255,"t":"2026-09-30T17:15:00Z","v":26246,"vw":5.24328},{"c":5.245,"h":5.245,"l":5.24,"n":82,"o":5.245,"t":"2026-09-30T17:30:00Z","v":5088,"vw":5.244314},{"c":5.25,"h":5.25,"l":5.245,"n":120,"o":5.245,"t":"2026-09-30T17:45:00Z","v":6318,"vw":5.245685},{"c":5.255,"h":5.255,"l":5.25,"n":110,"o":5.25,"t":"2026-09-30T18:00:00Z","v":7123,"vw":5.252698},{"c":5.255,"h":5.26,"l":5.25,"n":105,"o":5.255,"t":"2026-09-30T18:15:00Z","v":5969,"vw":5.255076},{"c":5.25,"h":5.26,"l":5.25,"n":89,"o":5.255,"t":"2026-09-30T18:30:00Z","v":6646,"vw":5.255666},{"c":5.285,"h":5.2857,"l":5.25,"n":244,"o":5.255,"t":"2026-09-30T18:45:00Z","v":39701,"vw":5.267604},{"c":5.27,"h":5.285,"l":5.27,"n":201,"o":5.285,"t":"2026-09-30T19:00:00Z","v":12619,"vw":5.276191},{"c":5.275,"h":5.28,"l":5.27,"n":163,"o":5.27,"t":"2026-09-30T19:15:00Z","v":8086,"vw":5.274499},{"c":5.255,"h":5.285,"l":5.25,"n":351,"o":5.275,"t":"2026-09-30T19:30:00Z","v":43726,"vw":5.27028},{"c":5.255,"h":5.265,"l":5.24,"n":754,"o":5.255,"t":"2026-09-30T19:45:00Z","v":105114,"vw":5.252238},{"c":5.24,"h":5.24,"l":5.24,"n":19,"o":5.24,"t":"2026-09-30T20:00:00Z","v":65774,"vw":5.24},{"c":5.22,"h":5.25,"l":5.21,"n":128,"o":5.21,"t":"2026-10-01T13:30:00Z","v":11971,"vw":5.220531},{"c":5.18,"h":5.21,"l":5.18,"n":70,"o":5.21,"t":"2026-10-01T13:45:00Z","v":6241,"vw":5.200292},{"c":5.16,"h":5.17,"l":5.15,"n":99,"o":5.17,"t":"2026-10-01T14:00:00Z","v":5510,"vw":5.161606},{"c":5.15,"h":5.165,"l":5.145,"n":63,"o":5.155,"t":"2026-10-01T14:15:00Z","v":3193,"vw":5.152744},{"c":5.15,"h":5.17,"l":5.15,"n":120,"o":5.16,"t":"2026-10-01T14:30:00Z","v":12347,"vw":5.153141},{"c":5.11,"h":5.15,"l":5.11,"n":184,"o":5.15,"t":"2026-10-01T14:45:00Z","v":14140,"vw":5.123282},{"c":5.09,"h":5.115,"l":5.09,"n":145,"o":5.115,"t":"2026-10-01T15:00:00Z","v":13610,"vw":5.101515},{"c":5.105,"h":5.11,"l":5.07,"n":257,"o":5.09,"t":"2026-10-01T15:15:00Z","v":18217,"vw":5.089524},{"c":5.085,"h":5.1,"l":5.075,"n":120,"o":5.1,"t":"2026-10-01T15:30:00Z","v":12886,"vw":5.088107},{"c":5.105,"h":5.105,"l":5.08,"n":102,"o":5.085,"t":"2026-10-01T15:45:00Z","v":11465,"vw":5.091751},{"c":5.11,"h":5.13,"l":5.1099,"n":94,"o":5.11,"t":"2026-10-01T16:00:00Z","v":12583,"vw":5.115051},{"c":5.115,"h":5.12,"l":5.11,"n":89,"o":5.11,"t":"2026-10-01T16:15:00Z","v":10406,"vw":5.111455},{"c":5.12,"h":5.125,"l":5.11,"n":86,"o":5.11,"t":"2026-10-01T16:30:00Z","v":14007,"vw":5.123548},{"c":5.115,"h":5.13,"l":5.1,"n":170,"o":5.12,"t":"2026-10-01T16:45:00Z","v":9032,"vw":5.112599},{"c":5.11,"h":5.125,"l":5.11,"n":77,"o":5.115,"t":"2026-10-01T17:00:00Z","v":4367,"vw":5.120445},{"c":5.115,"h":5.12,"l":5.11,"n":95,"o":5.11,"t":"2026-10-01T17:15:00Z","v":4861,"vw":5.113167},{"c":5.11,"h":5.135,"l":5.11,"n":190,"o":5.115,"t":"2026-10-01T17:30:00Z","v":10802,"vw":5.12232},{"c":5.08,"h":5.13,"l":5.08,"n":159,"o":5.11,"t":"2026-10-01T17:45:00Z","v":13618,"vw":5.112845},{"c":5.07,"h":5.08,"l":5.05,"n":241,"o":5.08,"t":"2026-10-01T18:00:00Z","v":19235,"vw":5.062848},{"c":5.06,"h":5.085,"l":5.06,"n":252,"o":5.07,"t":"2026-10-01T18:15:00Z","v":16641,"vw":5.074058},{"c":5.07,"h":5.075,"l":5.05,"n":154,"o":5.06,"t":"2026-10-01T18:30:00Z","v":18415,"vw":5.061683},{"c":5.065,"h":5.07,"l":5.055,"n":228,"o":5.065,"t":"2026-10-01T18:45:00Z","v":26298,"vw":5.06012},{"c":5.045,"h":5.07,"l":5.04,"n":140,"o":5.0627,"t":"2026-10-01T19:00:00Z","v":11587,"vw":5.051976},{"c":5.075,"h":5.08,"l":5.05,"n":172,"o":5.05,"t":"2026-10-01T19:15:00Z","v":12445,"vw":5.064045},{"c":5.05,"h":5.08,"l":5.05,"n":245,"o":5.07,"t":"2026-10-01T19:30:00Z","v":22411,"vw":5.064616},{"c":5.005,"h":5.055,"l":5,"n":987,"o":5.055,"t":"2026-10-01T19:45:00Z","v":70045,"vw":5.024806},{"c":5.01,"h":5.01,"l":5,"n":11,"o":5,"t":"2026-10-01T20:00:00Z","v":37155,"vw":5.000134},{"c":5.1,"h":5.1,"l":5.07,"n":3,"o":5.07,"t":"2026-10-01T20:15:00Z","v":1500,"vw":5.09014},{"c":5.1,"h":5.105,"l":5.02,"n":183,"o":5.07,"t":"2026-10-02T13:30:00Z","v":30323,"vw":5.041927},{"c":5.0799,"h":5.14,"l":5.075,"n":117,"o":5.11,"t":"2026-10-02T13:45:00Z","v":42759,"vw":5.105768},{"c":5.07,"h":5.09,"l":5.0504,"n":203,"o":5.07,"t":"2026-10-02T14:00:00Z","v":27094,"vw":5.066214},{"c":5.075,"h":5.084,"l":5.065,"n":68,"o":5.065,"t":"2026-10-02T14:15:00Z","v":5264,"vw":5.075617},{"c":5.075,"h":5.08,"l":5.065,"n":96,"o":5.07,"t":"2026-10-02T14:30:00Z","v":24071,"vw":5.070981},{"c":5.05,"h":5.0701,"l":5.05,"n":157,"o":5.0701,"t":"2026-10-02T14:45:00Z","v":16331,"vw":5.055626},{"c":5.02,"h":5.06,"l":5.02,"n":172,"o":5.06,"t":"2026-10-02T15:00:00Z","v":9889,"vw":5.02931},{"c":5.015,"h":5.025,"l":5,"n":232,"o":5.02,"t":"2026-10-02T15:15:00Z","v":31406,"vw":5.006154},{"c":5.01,"h":5.03,"l":5.01,"n":95,"o":5.018,"t":"2026-10-02T15:30:00Z","v":4876,"vw":5.020094},{"c":5.05,"h":5.05,"l":5.01,"n":102,"o":5.015,"t":"2026-10-02T15:45:00Z","v":15569,"vw":5.027485},{"c":5.055,"h":5.06,"l":5.045,"n":141,"o":5.045,"t":"2026-10-02T16:00:00Z","v":11474,"vw":5.048108},{"c":5.065,"h":5.065,"l":5.055,"n":108,"o":5.055,"t":"2026-10-02T16:15:00Z","v":4538,"vw":5.060115},{"c":5.055,"h":5.065,"l":5.0529,"n":84,"o":5.06,"t":"2026-10-02T16:30:00Z","v":3497,"vw":5.059023},{"c":5.06,"h":5.065,"l":5.055,"n":53,"o":5.055,"t":"2026-10-02T16:45:00Z","v":2869,"vw":5.060683},{"c":5.055,"h":5.06,"l":5.05,"n":36,"o":5.055,"t":"2026-10-02T17:00:00Z","v":1761,"vw":5.055},{"c":5.045,"h":5.06,"l":5.045,"n":94,"o":5.05,"t":"2026-10-02T17:15:00Z","v":4280,"vw":5.051329},{"c":5.045,"h":5.05,"l":5.0401,"n":105,"o":5.045,"t":"2026-10-02T17:30:00Z","v":5410,"vw":5.045429},{"c":5.05,"h":5.055,"l":5.0423,"n":139,"o":5.045,"t":"2026-10-02T17:45:00Z","v":7285,"vw":5.049128},{"c":5.045,"h":5.055,"l":5.045,"n":228,"o":5.05,"t":"2026-10-02T18:00:00Z","v":17379,"vw":5.049674},{"c":5.055,"h":5.06,"l":5.03,"n":239,"o":5.045,"t":"2026-10-02T18:15:00Z","v":37123,"vw":5.049815},{"c":5.05,"h":5.055,"l":5.05,"n":119,"o":5.05,"t":"2026-10-02T18:30:00Z","v":5534,"vw":5.05079},{"c":5.055,"h":5.06,"l":5.05,"n":132,"o":5.05,"t":"2026-10-02T18:45:00Z","v":6445,"vw":5.053258},{"c":5.06,"h":5.06,"l":5.05,"n":166,"o":5.055,"t":"2026-10-02T19:00:00Z","v":7502,"vw":5.055232},{"c":5.065,"h":5.08,"l":5.055,"n":293,"o":5.055,"t":"2026-10-02T19:15:00Z","v":39550,"vw":5.066119},{"c":5.06,"h":5.065,"l":5.045,"n":264,"o":5.064,"t":"2026-10-02T19:30:00Z","v":34289,"vw":5.056565},{"c":5.05,"h":5.06,"l":5.045,"n":890,"o":5.055,"t":"2026-10-02T19:45:00Z","v":68736,"vw":5.054187},{"c":5.04,"h":5.04,"l":5.04,"n":15,"o":5.04,"t":"2026-10-02T20:00:00Z","v":47635,"vw":5.04},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-02T20:30:00Z","v":1400,"vw":5.04},{"c":4.96,"h":5.02,"l":4.96,"n":102,"o":5.02,"t":"2026-10-05T13:30:00Z","v":28652,"vw":4.99502},{"c":4.985,"h":4.99,"l":4.94,"n":218,"o":4.9578,"t":"2026-10-05T13:45:00Z","v":38082,"vw":4.965823},{"c":4.995,"h":5.005,"l":4.98,"n":133,"o":4.985,"t":"2026-10-05T14:00:00Z","v":19005,"vw":4.99208},{"c":4.985,"h":5.005,"l":4.985,"n":105,"o":4.995,"t":"2026-10-05T14:15:00Z","v":4728,"vw":4.9966},{"c":4.96,"h":4.985,"l":4.955,"n":129,"o":4.985,"t":"2026-10-05T14:30:00Z","v":12302,"vw":4.961917},{"c":4.97,"h":4.985,"l":4.95,"n":149,"o":4.9661,"t":"2026-10-05T14:45:00Z","v":27734,"vw":4.963742},{"c":4.975,"h":4.985,"l":4.97,"n":72,"o":4.97,"t":"2026-10-05T15:00:00Z","v":6980,"vw":4.975731},{"c":4.975,"h":4.99,"l":4.965,"n":92,"o":4.975,"t":"2026-10-05T15:15:00Z","v":8274,"vw":4.977549},{"c":4.975,"h":4.975,"l":4.975,"n":28,"o":4.975,"t":"2026-10-05T15:45:00Z","v":1646,"vw":4.975},{"c":4.97,"h":4.98,"l":4.965,"n":71,"o":4.975,"t":"2026-10-05T16:00:00Z","v":10341,"vw":4.975061},{"c":4.97,"h":4.97,"l":4.97,"n":10,"o":4.97,"t":"2026-10-05T16:15:00Z","v":943,"vw":4.97},{"c":4.97,"h":4.975,"l":4.965,"n":92,"o":4.975,"t":"2026-10-05T16:45:00Z","v":10088,"vw":4.970173},{"c":4.955,"h":4.965,"l":4.95,"n":49,"o":4.96,"t":"2026-10-05T17:00:00Z","v":7233,"vw":4.95986},{"c":4.9,"h":4.95,"l":4.9,"n":189,"o":4.95,"t":"2026-10-05T17:15:00Z","v":29107,"vw":4.926743},{"c":4.895,"h":4.91,"l":4.89,"n":219,"o":4.905,"t":"2026-10-05T17:30:00Z","v":25344,"vw":4.899094},{"c":4.925,"h":4.93,"l":4.89,"n":276,"o":4.895,"t":"2026-10-05T17:45:00Z","v":31572,"vw":4.901966},{"c":4.925,"h":4.93,"l":4.91,"n":244,"o":4.925,"t":"2026-10-05T18:00:00Z","v":50704,"vw":4.922259},{"c":4.945,"h":4.95,"l":4.915,"n":336,"o":4.9269,"t":"2026-10-05T18:15:00Z","v":95650,"vw":4.925536},{"c":4.93,"h":4.95,"l":4.925,"n":272,"o":4.94,"t":"2026-10-05T18:30:00Z","v":54265,"vw":4.944392},{"c":4.95,"h":4.955,"l":4.92,"n":281,"o":4.93,"t":"2026-10-05T18:45:00Z","v":59602,"vw":4.937913},{"c":4.965,"h":4.97,"l":4.95,"n":139,"o":4.96,"t":"2026-10-05T19:00:00Z","v":12121,"vw":4.956746},{"c":4.955,"h":4.98,"l":4.95,"n":409,"o":4.965,"t":"2026-10-05T19:15:00Z","v":103750,"vw":4.961321},{"c":4.955,"h":4.955,"l":4.93,"n":424,"o":4.95,"t":"2026-10-05T19:30:00Z","v":45901,"vw":4.942356},{"c":4.95,"h":4.96,"l":4.915,"n":1239,"o":4.95,"t":"2026-10-05T19:45:00Z","v":167464,"vw":4.935294},{"c":4.95,"h":4.95,"l":4.95,"n":17,"o":4.95,"t":"2026-10-05T20:00:00Z","v":59810,"vw":4.95},{"c":4.89,"h":4.93,"l":4.89,"n":4,"o":4.93,"t":"2026-10-06T12:30:00Z","v":227,"vw":4.908519},{"c":4.95,"h":5.011,"l":4.95,"n":54,"o":4.97,"t":"2026-10-06T13:30:00Z","v":7365,"vw":4.969571},{"c":4.97,"h":4.975,"l":4.95,"n":65,"o":4.95,"t":"2026-10-06T13:45:00Z","v":6749,"vw":4.964957},{"c":4.98,"h":4.985,"l":4.97,"n":50,"o":4.97,"t":"2026-10-06T14:00:00Z","v":8600,"vw":4.979849},{"c":4.98,"h":4.995,"l":4.9761,"n":180,"o":4.98,"t":"2026-10-06T14:15:00Z","v":23395,"vw":4.983628},{"c":4.995,"h":5.005,"l":4.98,"n":220,"o":4.98,"t":"2026-10-06T14:30:00Z","v":12866,"vw":4.994471},{"c":5.005,"h":5.005,"l":4.995,"n":73,"o":4.995,"t":"2026-10-06T14:45:00Z","v":4465,"vw":4.998987},{"c":5.035,"h":5.035,"l":5.005,"n":154,"o":5.005,"t":"2026-10-06T15:00:00Z","v":14589,"vw":5.014273},{"c":5.05,"h":5.05,"l":5.035,"n":117,"o":5.035,"t":"2026-10-06T15:15:00Z","v":7694,"vw":5.041352},{"c":5.075,"h":5.075,"l":5.045,"n":90,"o":5.05,"t":"2026-10-06T15:30:00Z","v":6949,"vw":5.060027},{"c":5.09,"h":5.09,"l":5.065,"n":107,"o":5.075,"t":"2026-10-06T15:45:00Z","v":10450,"vw":5.076876},{"c":5.1,"h":5.1,"l":5.095,"n":83,"o":5.095,"t":"2026-10-06T16:00:00Z","v":5167,"vw":5.099481},{"c":5.07,"h":5.1,"l":5.07,"n":112,"o":5.1,"t":"2026-10-06T16:15:00Z","v":12488,"vw":5.088752},{"c":5.04,"h":5.08,"l":5.03,"n":216,"o":5.08,"t":"2026-10-06T16:30:00Z","v":45912,"vw":5.056377},{"c":5.045,"h":5.045,"l":5.035,"n":57,"o":5.04,"t":"2026-10-06T16:45:00Z","v":4657,"vw":5.039082},{"c":5.045,"h":5.045,"l":5.045,"n":35,"o":5.045,"t":"2026-10-06T17:00:00Z","v":1276,"vw":5.045},{"c":5.04,"h":5.05,"l":5.03,"n":94,"o":5.04,"t":"2026-10-06T17:15:00Z","v":10217,"vw":5.037551},{"c":5.03,"h":5.035,"l":5.03,"n":18,"o":5.035,"t":"2026-10-06T17:30:00Z","v":624,"vw":5.033571},{"c":5.025,"h":5.035,"l":5.02,"n":90,"o":5.035,"t":"2026-10-06T17:45:00Z","v":6386,"vw":5.029413},{"c":5.015,"h":5.025,"l":5.015,"n":52,"o":5.0202,"t":"2026-10-06T18:00:00Z","v":2324,"vw":5.019184},{"c":5.005,"h":5.015,"l":5.005,"n":63,"o":5.015,"t":"2026-10-06T18:15:00Z","v":2927,"vw":5.010277},{"c":4.99,"h":5.005,"l":4.99,"n":141,"o":5.005,"t":"2026-10-06T18:30:00Z","v":11718,"vw":5.001179},{"c":4.985,"h":4.99,"l":4.975,"n":101,"o":4.99,"t":"2026-10-06T18:45:00Z","v":8456,"vw":4.981556},{"c":4.975,"h":4.985,"l":4.975,"n":113,"o":4.985,"t":"2026-10-06T19:00:00Z","v":4610,"vw":4.979443},{"c":4.955,"h":4.97,"l":4.952,"n":151,"o":4.97,"t":"2026-10-06T19:15:00Z","v":11861,"vw":4.961349},{"c":4.965,"h":4.97,"l":4.955,"n":280,"o":4.955,"t":"2026-10-06T19:30:00Z","v":17611,"vw":4.960393},{"c":4.975,"h":4.98,"l":4.96,"n":950,"o":4.965,"t":"2026-10-06T19:45:00Z","v":76149,"vw":4.968953},{"c":4.97,"h":4.97,"l":4.97,"n":26,"o":4.97,"t":"2026-10-06T20:00:00Z","v":30386,"vw":4.97},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-07T09:15:00Z","v":1327,"vw":4.99},{"c":4.88,"h":4.9,"l":4.86,"n":151,"o":4.9,"t":"2026-10-07T13:30:00Z","v":16504,"vw":4.876467},{"c":4.85,"h":4.88,"l":4.845,"n":310,"o":4.88,"t":"2026-10-07T13:45:00Z","v":42155,"vw":4.860755},{"c":4.86,"h":4.865,"l":4.835,"n":260,"o":4.85,"t":"2026-10-07T14:00:00Z","v":18308,"vw":4.857359},{"c":4.8,"h":4.86,"l":4.8,"n":213,"o":4.86,"t":"2026-10-07T14:15:00Z","v":13630,"vw":4.820615},{"c":4.765,"h":4.8,"l":4.76,"n":189,"o":4.795,"t":"2026-10-07T14:30:00Z","v":11045,"vw":4.779923},{"c":4.74,"h":4.765,"l":4.74,"n":350,"o":4.765,"t":"2026-10-07T14:45:00Z","v":27658,"vw":4.754207},{"c":4.73,"h":4.745,"l":4.725,"n":277,"o":4.74,"t":"2026-10-07T15:00:00Z","v":14002,"vw":4.737948},{"c":4.715,"h":4.73,"l":4.71,"n":245,"o":4.725,"t":"2026-10-07T15:15:00Z","v":13469,"vw":4.721675},{"c":4.78,"h":4.805,"l":4.71,"n":530,"o":4.715,"t":"2026-10-07T15:30:00Z","v":69439,"vw":4.765405},{"c":4.825,"h":4.825,"l":4.775,"n":197,"o":4.779,"t":"2026-10-07T15:45:00Z","v":44262,"vw":4.801002},{"c":4.805,"h":4.82,"l":4.805,"n":93,"o":4.82,"t":"2026-10-07T16:00:00Z","v":5337,"vw":4.812447},{"c":4.79,"h":4.81,"l":4.785,"n":113,"o":4.81,"t":"2026-10-07T16:15:00Z","v":14750,"vw":4.79339},{"c":4.78,"h":4.795,"l":4.78,"n":120,"o":4.795,"t":"2026-10-07T16:30:00Z","v":7989,"vw":4.791361},{"c":4.75,"h":4.78,"l":4.75,"n":155,"o":4.78,"t":"2026-10-07T16:45:00Z","v":8957,"vw":4.77231},{"c":4.825,"h":4.83,"l":4.755,"n":477,"o":4.76,"t":"2026-10-07T17:00:00Z","v":51543,"vw":4.799795},{"c":4.8029,"h":4.83,"l":4.8029,"n":211,"o":4.825,"t":"2026-10-07T17:15:00Z","v":16677,"vw":4.823505},{"c":4.845,"h":4.85,"l":4.795,"n":240,"o":4.805,"t":"2026-10-07T17:30:00Z","v":19793,"vw":4.815735},{"c":4.835,"h":4.845,"l":4.835,"n":75,"o":4.845,"t":"2026-10-07T17:45:00Z","v":3716,"vw":4.840997},{"c":4.835,"h":4.845,"l":4.835,"n":165,"o":4.835,"t":"2026-10-07T18:00:00Z","v":8690,"vw":4.840633},{"c":4.855,"h":4.855,"l":4.84,"n":135,"o":4.84,"t":"2026-10-07T18:15:00Z","v":6531,"vw":4.849144},{"c":4.815,"h":4.85,"l":4.81,"n":313,"o":4.85,"t":"2026-10-07T18:30:00Z","v":29548,"vw":4.833441},{"c":4.815,"h":4.815,"l":4.81,"n":139,"o":4.815,"t":"2026-10-07T18:45:00Z","v":4609,"vw":4.813434},{"c":4.805,"h":4.8166,"l":4.8,"n":200,"o":4.815,"t":"2026-10-07T19:00:00Z","v":8935,"vw":4.807477},{"c":4.815,"h":4.82,"l":4.8,"n":340,"o":4.8,"t":"2026-10-07T19:15:00Z","v":16969,"vw":4.808114},{"c":4.815,"h":4.825,"l":4.815,"n":458,"o":4.815,"t":"2026-10-07T19:30:00Z","v":22085,"vw":4.817756},{"c":4.85,"h":4.85,"l":4.8125,"n":1439,"o":4.815,"t":"2026-10-07T19:45:00Z","v":112770,"vw":4.832765},{"c":4.84,"h":4.84,"l":4.84,"n":14,"o":4.84,"t":"2026-10-07T20:00:00Z","v":48217,"vw":4.84},{"c":4.85,"h":4.85,"l":4.815,"n":144,"o":4.83,"t":"2026-10-08T13:30:00Z","v":10862,"vw":4.831894},{"c":4.86,"h":4.86,"l":4.83,"n":67,"o":4.84,"t":"2026-10-08T13:45:00Z","v":6337,"vw":4.837682},{"c":4.865,"h":4.875,"l":4.86,"n":110,"o":4.86,"t":"2026-10-08T14:00:00Z","v":7235,"vw":4.869349},{"c":4.875,"h":4.88,"l":4.859,"n":154,"o":4.86,"t":"2026-10-08T14:15:00Z","v":9519,"vw":4.866214},{"c":4.87,"h":4.87,"l":4.849,"n":224,"o":4.87,"t":"2026-10-08T14:30:00Z","v":18017,"vw":4.859348},{"c":4.855,"h":4.87,"l":4.855,"n":164,"o":4.865,"t":"2026-10-08T14:45:00Z","v":12436,"vw":4.857606},{"c":4.885,"h":4.89,"l":4.845,"n":245,"o":4.855,"t":"2026-10-08T15:00:00Z","v":21854,"vw":4.863293},{"c":4.885,"h":4.89,"l":4.88,"n":167,"o":4.885,"t":"2026-10-08T15:15:00Z","v":8726,"vw":4.885832},{"c":4.885,"h":4.89,"l":4.885,"n":52,"o":4.885,"t":"2026-10-08T15:30:00Z","v":3709,"vw":4.885616},{"c":4.91,"h":4.91,"l":4.885,"n":82,"o":4.885,"t":"2026-10-08T15:45:00Z","v":4252,"vw":4.898686},{"c":4.91,"h":4.92,"l":4.905,"n":139,"o":4.91,"t":"2026-10-08T16:00:00Z","v":7096,"vw":4.910873},{"c":4.925,"h":4.945,"l":4.905,"n":136,"o":4.91,"t":"2026-10-08T16:15:00Z","v":15935,"vw":4.924903},{"c":4.96,"h":4.96,"l":4.935,"n":228,"o":4.935,"t":"2026-10-08T16:30:00Z","v":12236,"vw":4.944688},{"c":4.97,"h":4.97,"l":4.94,"n":351,"o":4.955,"t":"2026-10-08T16:45:00Z","v":33875,"vw":4.956427},{"c":4.995,"h":4.995,"l":4.975,"n":185,"o":4.975,"t":"2026-10-08T17:00:00Z","v":11561,"vw":4.981729},{"c":5.01,"h":5.045,"l":4.995,"n":286,"o":4.995,"t":"2026-10-08T17:15:00Z","v":18265,"vw":5.019909},{"c":5.035,"h":5.046,"l":5,"n":496,"o":5.0126,"t":"2026-10-08T17:30:00Z","v":62561,"vw":5.02879},{"c":5.015,"h":5.035,"l":5.01,"n":175,"o":5.035,"t":"2026-10-08T17:45:00Z","v":13011,"vw":5.021104},{"c":5.035,"h":5.04,"l":5.015,"n":147,"o":5.015,"t":"2026-10-08T18:00:00Z","v":7552,"vw":5.029624},{"c":4.995,"h":5.04,"l":4.98,"n":307,"o":5.04,"t":"2026-10-08T18:15:00Z","v":43347,"vw":5.007343},{"c":5,"h":5,"l":4.99,"n":121,"o":4.995,"t":"2026-10-08T18:30:00Z","v":11749,"vw":4.995011},{"c":4.97,"h":5,"l":4.97,"n":200,"o":4.995,"t":"2026-10-08T18:45:00Z","v":18305,"vw":4.979816},{"c":4.98,"h":4.98,"l":4.96,"n":109,"o":4.97,"t":"2026-10-08T19:00:00Z","v":7672,"vw":4.974588},{"c":4.955,"h":4.99,"l":4.945,"n":335,"o":4.975,"t":"2026-10-08T19:15:00Z","v":26989,"vw":4.971422},{"c":4.945,"h":4.955,"l":4.94,"n":254,"o":4.955,"t":"2026-10-08T19:30:00Z","v":17310,"vw":4.948528},{"c":4.928,"h":4.95,"l":4.91,"n":773,"o":4.945,"t":"2026-10-08T19:45:00Z","v":59456,"vw":4.927627},{"c":4.92,"h":4.92,"l":4.92,"n":9,"o":4.92,"t":"2026-10-08T20:00:00Z","v":198746,"vw":4.92},{"c":4.885,"h":4.94,"l":4.885,"n":72,"o":4.92,"t":"2026-10-09T13:30:00Z","v":6316,"vw":4.90458},{"c":4.87,"h":4.88,"l":4.87,"n":65,"o":4.88,"t":"2026-10-09T13:45:00Z","v":2692,"vw":4.87338},{"c":4.965,"h":4.965,"l":4.885,"n":125,"o":4.885,"t":"2026-10-09T14:00:00Z","v":16630,"vw":4.916994},{"c":5.02,"h":5.04,"l":4.97,"n":153,"o":4.97,"t":"2026-10-09T14:15:00Z","v":19551,"vw":4.996033},{"c":5.03,"h":5.04,"l":5.02,"n":72,"o":5.03,"t":"2026-10-09T14:30:00Z","v":5572,"vw":5.027436},{"c":5.055,"h":5.06,"l":5.03,"n":82,"o":5.03,"t":"2026-10-09T14:45:00Z","v":4424,"vw":5.048061},{"c":5.04,"h":5.06,"l":5.03,"n":118,"o":5.055,"t":"2026-10-09T15:00:00Z","v":10612,"vw":5.050565},{"c":5.025,"h":5.025,"l":5.025,"n":28,"o":5.025,"t":"2026-10-09T15:15:00Z","v":1227,"vw":5.025},{"c":5.025,"h":5.025,"l":5.015,"n":61,"o":5.025,"t":"2026-10-09T15:30:00Z","v":4198,"vw":5.022768},{"c":5.035,"h":5.035,"l":5.02,"n":37,"o":5.03,"t":"2026-10-09T15:45:00Z","v":2215,"vw":5.027546},{"c":5.02,"h":5.035,"l":5.01,"n":64,"o":5.035,"t":"2026-10-09T16:00:00Z","v":4341,"vw":5.028048},{"c":5.04,"h":5.04,"l":5.02,"n":36,"o":5.02,"t":"2026-10-09T16:15:00Z","v":4472,"vw":5.03596},{"c":5.0554,"h":5.065,"l":5.045,"n":71,"o":5.045,"t":"2026-10-09T16:30:00Z","v":4993,"vw":5.055186},{"c":5.09,"h":5.1,"l":5.055,"n":99,"o":5.055,"t":"2026-10-09T16:45:00Z","v":7084,"vw":5.078498},{"c":5.085,"h":5.1,"l":5.07,"n":110,"o":5.09,"t":"2026-10-09T17:00:00Z","v":7697,"vw":5.082472},{"c":5.085,"h":5.09,"l":5.085,"n":37,"o":5.0882,"t":"2026-10-09T17:15:00Z","v":1701,"vw":5.086039},{"c":5.11,"h":5.11,"l":5.09,"n":68,"o":5.09,"t":"2026-10-09T17:30:00Z","v":9146,"vw":5.098962},{"c":5.105,"h":5.11,"l":5.105,"n":133,"o":5.105,"t":"2026-10-09T17:45:00Z","v":5096,"vw":5.106799},{"c":5.105,"h":5.11,"l":5.105,"n":35,"o":5.105,"t":"2026-10-09T18:00:00Z","v":1262,"vw":5.105584},{"c":5.105,"h":5.11,"l":5.105,"n":65,"o":5.11,"t":"2026-10-09T18:15:00Z","v":2814,"vw":5.105534},{"c":5.1,"h":5.11,"l":5.1,"n":156,"o":5.105,"t":"2026-10-09T18:30:00Z","v":11197,"vw":5.103814},{"c":5.085,"h":5.105,"l":5.075,"n":505,"o":5.1,"t":"2026-10-09T18:45:00Z","v":32386,"vw":5.092626},{"c":5.045,"h":5.09,"l":5.045,"n":206,"o":5.085,"t":"2026-10-09T19:00:00Z","v":26355,"vw":5.069018},{"c":5.105,"h":5.11,"l":5.03,"n":300,"o":5.04,"t":"2026-10-09T19:15:00Z","v":23123,"vw":5.066089},{"c":5.13,"h":5.13,"l":5.08,"n":422,"o":5.105,"t":"2026-10-09T19:30:00Z","v":50846,"vw":5.103358},{"c":5.08,"h":5.135,"l":5.08,"n":1314,"o":5.125,"t":"2026-10-09T19:45:00Z","v":116209,"vw":5.118862},{"c":5.08,"h":5.08,"l":5.08,"n":25,"o":5.08,"t":"2026-10-09T20:00:00Z","v":29025,"vw":5.08},{"c":5.01,"h":5.11,"l":5.01,"n":381,"o":5.07,"t":"2026-10-12T13:30:00Z","v":19778,"vw":5.048896},{"c":5.005,"h":5.025,"l":5.005,"n":79,"o":5.015,"t":"2026-10-12T13:45:00Z","v":3787,"vw":5.015636},{"c":5.015,"h":5.015,"l":4.985,"n":126,"o":5,"t":"2026-10-12T14:00:00Z","v":11281,"vw":4.988061},{"c":5.005,"h":5.02,"l":4.995,"n":226,"o":5.015,"t":"2026-10-12T14:15:00Z","v":9922,"vw":5.006118},{"c":5.025,"h":5.025,"l":5.005,"n":91,"o":5.005,"t":"2026-10-12T14:30:00Z","v":3739,"vw":5.014074},{"c":5.035,"h":5.035,"l":5.025,"n":77,"o":5.025,"t":"2026-10-12T14:45:00Z","v":2951,"vw":5.027704},{"c":5.035,"h":5.04,"l":5.03,"n":95,"o":5.035,"t":"2026-10-12T15:00:00Z","v":7181,"vw":5.033178},{"c":4.975,"h":5.05,"l":4.97,"n":324,"o":5.035,"t":"2026-10-12T15:15:00Z","v":24640,"vw":5.016407},{"c":4.96,"h":4.975,"l":4.94,"n":269,"o":4.97,"t":"2026-10-12T15:30:00Z","v":29219,"vw":4.960079},{"c":4.965,"h":4.965,"l":4.9501,"n":84,"o":4.96,"t":"2026-10-12T15:45:00Z","v":3905,"vw":4.959678},{"c":4.97,"h":4.975,"l":4.945,"n":121,"o":4.965,"t":"2026-10-12T16:00:00Z","v":7261,"vw":4.958424},{"c":4.95,"h":4.965,"l":4.95,"n":71,"o":4.965,"t":"2026-10-12T16:15:00Z","v":8144,"vw":4.952107},{"c":4.95,"h":4.955,"l":4.95,"n":31,"o":4.95,"t":"2026-10-12T16:30:00Z","v":1760,"vw":4.953919},{"c":4.955,"h":4.955,"l":4.935,"n":130,"o":4.955,"t":"2026-10-12T16:45:00Z","v":7381,"vw":4.94752},{"c":4.935,"h":4.95,"l":4.93,"n":52,"o":4.95,"t":"2026-10-12T17:00:00Z","v":3008,"vw":4.94237},{"c":4.965,"h":4.9761,"l":4.9399,"n":145,"o":4.9399,"t":"2026-10-12T17:15:00Z","v":12307,"vw":4.951323},{"c":4.965,"h":4.965,"l":4.96,"n":61,"o":4.965,"t":"2026-10-12T17:30:00Z","v":2001,"vw":4.963586},{"c":4.965,"h":4.975,"l":4.965,"n":130,"o":4.965,"t":"2026-10-12T17:45:00Z","v":5566,"vw":4.97007},{"c":4.965,"h":4.97,"l":4.96,"n":44,"o":4.97,"t":"2026-10-12T18:00:00Z","v":3867,"vw":4.96535},{"c":4.985,"h":4.985,"l":4.965,"n":119,"o":4.965,"t":"2026-10-12T18:15:00Z","v":6281,"vw":4.974878},{"c":4.965,"h":4.985,"l":4.96,"n":136,"o":4.985,"t":"2026-10-12T18:30:00Z","v":8507,"vw":4.977439},{"c":4.935,"h":4.96,"l":4.925,"n":232,"o":4.96,"t":"2026-10-12T18:45:00Z","v":18098,"vw":4.940841},{"c":4.939,"h":4.939,"l":4.93,"n":45,"o":4.935,"t":"2026-10-12T19:00:00Z","v":2441,"vw":4.935811},{"c":4.955,"h":4.9601,"l":4.92,"n":310,"o":4.935,"t":"2026-10-12T19:15:00Z","v":42247,"vw":4.946794},{"c":4.959,"h":4.965,"l":4.94,"n":279,"o":4.955,"t":"2026-10-12T19:30:00Z","v":18025,"vw":4.951529},{"c":4.97,"h":4.97,"l":4.945,"n":929,"o":4.959,"t":"2026-10-12T19:45:00Z","v":72641,"vw":4.957871},{"c":4.96,"h":4.96,"l":4.96,"n":8,"o":4.96,"t":"2026-10-12T20:00:00Z","v":37494,"vw":4.96},{"c":4.94,"h":4.96,"l":4.93,"n":49,"o":4.96,"t":"2026-10-13T13:30:00Z","v":5744,"vw":4.945072},{"c":4.925,"h":4.95,"l":4.91,"n":52,"o":4.95,"t":"2026-10-13T13:45:00Z","v":2772,"vw":4.934063},{"c":4.92,"h":4.92,"l":4.89,"n":37,"o":4.91,"t":"2026-10-13T14:00:00Z","v":1951,"vw":4.904002},{"c":4.895,"h":4.91,"l":4.895,"n":129,"o":4.91,"t":"2026-10-13T14:30:00Z","v":15258,"vw":4.901994},{"c":4.835,"h":4.89,"l":4.835,"n":157,"o":4.89,"t":"2026-10-13T14:45:00Z","v":16388,"vw":4.853723},{"c":4.85,"h":4.855,"l":4.84,"n":75,"o":4.84,"t":"2026-10-13T15:00:00Z","v":3735,"vw":4.843874},{"c":4.845,"h":4.845,"l":4.84,"n":54,"o":4.845,"t":"2026-10-13T15:15:00Z","v":2564,"vw":4.844359},{"c":4.845,"h":4.845,"l":4.845,"n":20,"o":4.845,"t":"2026-10-13T15:30:00Z","v":740,"vw":4.845},{"c":4.845,"h":4.845,"l":4.845,"n":43,"o":4.845,"t":"2026-10-13T15:45:00Z","v":4170,"vw":4.845},{"c":4.875,"h":4.88,"l":4.85,"n":148,"o":4.85,"t":"2026-10-13T16:00:00Z","v":16109,"vw":4.86518},{"c":4.865,"h":4.875,"l":4.863,"n":70,"o":4.875,"t":"2026-10-13T16:15:00Z","v":3394,"vw":4.870664},{"c":4.865,"h":4.87,"l":4.8631,"n":72,"o":4.865,"t":"2026-10-13T16:30:00Z","v":4285,"vw":4.865277},{"c":4.865,"h":4.875,"l":4.86,"n":103,"o":4.865,"t":"2026-10-13T16:45:00Z","v":7388,"vw":4.868903},{"c":4.865,"h":4.865,"l":4.865,"n":5,"o":4.865,"t":"2026-10-13T17:00:00Z","v":190,"vw":4.865},{"c":4.885,"h":4.895,"l":4.8674,"n":122,"o":4.87,"t":"2026-10-13T17:15:00Z","v":13780,"vw":4.884475},{"c":4.89,"h":4.89,"l":4.88,"n":67,"o":4.885,"t":"2026-10-13T17:30:00Z","v":3455,"vw":4.888981},{"c":4.875,"h":4.895,"l":4.875,"n":84,"o":4.895,"t":"2026-10-13T17:45:00Z","v":4937,"vw":4.881964},{"c":4.865,"h":4.905,"l":4.865,"n":184,"o":4.88,"t":"2026-10-13T18:00:00Z","v":27243,"vw":4.886003},{"c":4.87,"h":4.87,"l":4.865,"n":31,"o":4.87,"t":"2026-10-13T18:15:00Z","v":2272,"vw":4.866661},{"c":4.87,"h":4.875,"l":4.865,"n":94,"o":4.87,"t":"2026-10-13T18:30:00Z","v":4830,"vw":4.870356},{"c":4.845,"h":4.865,"l":4.83,"n":213,"o":4.865,"t":"2026-10-13T18:45:00Z","v":28469,"vw":4.854351},{"c":4.835,"h":4.855,"l":4.835,"n":160,"o":4.845,"t":"2026-10-13T19:00:00Z","v":9555,"vw":4.847385},{"c":4.84,"h":4.845,"l":4.835,"n":149,"o":4.835,"t":"2026-10-13T19:15:00Z","v":11177,"vw":4.838553},{"c":4.82,"h":4.84,"l":4.8,"n":456,"o":4.835,"t":"2026-10-13T19:30:00Z","v":28187,"vw":4.817491},{"c":4.77,"h":4.815,"l":4.76,"n":1252,"o":4.815,"t":"2026-10-13T19:45:00Z","v":108820,"vw":4.778252},{"c":4.8,"h":4.8,"l":4.77,"n":16,"o":4.77,"t":"2026-10-13T20:00:00Z","v":40398,"vw":4.772693},{"c":4.74,"h":4.74,"l":4.73,"n":2,"o":4.73,"t":"2026-10-14T12:45:00Z","v":200,"vw":4.735},{"c":4.79,"h":4.79,"l":4.72,"n":111,"o":4.72,"t":"2026-10-14T13:30:00Z","v":13638,"vw":4.761039},{"c":4.78,"h":4.78,"l":4.765,"n":86,"o":4.78,"t":"2026-10-14T13:45:00Z","v":9410,"vw":4.773864},{"c":4.745,"h":4.77,"l":4.745,"n":170,"o":4.77,"t":"2026-10-14T14:00:00Z","v":12453,"vw":4.759422},{"c":4.74,"h":4.765,"l":4.74,"n":160,"o":4.745,"t":"2026-10-14T14:15:00Z","v":15556,"vw":4.75071},{"c":4.75,"h":4.755,"l":4.74,"n":101,"o":4.74,"t":"2026-10-14T14:30:00Z","v":5967,"vw":4.746306},{"c":4.715,"h":4.745,"l":4.715,"n":87,"o":4.745,"t":"2026-10-14T14:45:00Z","v":5957,"vw":4.724616},{"c":4.705,"h":4.725,"l":4.705,"n":74,"o":4.715,"t":"2026-10-14T15:00:00Z","v":5803,"vw":4.714899},{"c":4.705,"h":4.715,"l":4.7,"n":72,"o":4.7073,"t":"2026-10-14T15:15:00Z","v":14926,"vw":4.705453},{"c":4.69,"h":4.71,"l":4.685,"n":176,"o":4.7,"t":"2026-10-14T15:30:00Z","v":13662,"vw":4.699772},{"c":4.665,"h":4.685,"l":4.665,"n":29,"o":4.685,"t":"2026-10-14T15:45:00Z","v":2272,"vw":4.678615},{"c":4.6742,"h":4.68,"l":4.665,"n":116,"o":4.665,"t":"2026-10-14T16:00:00Z","v":6907,"vw":4.67429},{"c":4.6733,"h":4.6771,"l":4.67,"n":130,"o":4.675,"t":"2026-10-14T16:15:00Z","v":5589,"vw":4.673117},{"c":4.67,"h":4.68,"l":4.67,"n":123,"o":4.675,"t":"2026-10-14T16:30:00Z","v":5651,"vw":4.678048},{"c":4.675,"h":4.675,"l":4.67,"n":15,"o":4.675,"t":"2026-10-14T16:45:00Z","v":1427,"vw":4.672693},{"c":4.705,"h":4.705,"l":4.66,"n":278,"o":4.675,"t":"2026-10-14T17:00:00Z","v":36086,"vw":4.675734},{"c":4.705,"h":4.705,"l":4.7,"n":13,"o":4.705,"t":"2026-10-14T17:15:00Z","v":702,"vw":4.703},{"c":4.72,"h":4.72,"l":4.6924,"n":245,"o":4.7,"t":"2026-10-14T17:30:00Z","v":19476,"vw":4.703765},{"c":4.735,"h":4.735,"l":4.72,"n":44,"o":4.72,"t":"2026-10-14T17:45:00Z","v":2831,"vw":4.729419},{"c":4.715,"h":4.74,"l":4.715,"n":210,"o":4.73,"t":"2026-10-14T18:00:00Z","v":16517,"vw":4.723538},{"c":4.71,"h":4.715,"l":4.705,"n":79,"o":4.7123,"t":"2026-10-14T18:15:00Z","v":7108,"vw":4.706746},{"c":4.71,"h":4.715,"l":4.705,"n":69,"o":4.715,"t":"2026-10-14T18:30:00Z","v":2805,"vw":4.708546},{"c":4.7,"h":4.7101,"l":4.695,"n":200,"o":4.705,"t":"2026-10-14T18:45:00Z","v":25621,"vw":4.704696},{"c":4.705,"h":4.705,"l":4.685,"n":209,"o":4.7,"t":"2026-10-14T19:00:00Z","v":32996,"vw":4.695745},{"c":4.7,"h":4.71,"l":4.695,"n":421,"o":4.701,"t":"2026-10-14T19:15:00Z","v":65582,"vw":4.700513},{"c":4.685,"h":4.71,"l":4.67,"n":528,"o":4.705,"t":"2026-10-14T19:30:00Z","v":58591,"vw":4.687521},{"c":4.675,"h":4.69,"l":4.67,"n":942,"o":4.68,"t":"2026-10-14T19:45:00Z","v":56545,"vw":4.679747},{"c":4.68,"h":4.7,"l":4.68,"n":31,"o":4.68,"t":"2026-10-14T20:00:00Z","v":48511,"vw":4.681278},{"c":4.74,"h":4.74,"l":4.7,"n":91,"o":4.7,"t":"2026-10-15T13:30:00Z","v":35000,"vw":4.713745},{"c":4.715,"h":4.735,"l":4.715,"n":58,"o":4.73,"t":"2026-10-15T13:45:00Z","v":5630,"vw":4.728933},{"c":4.765,"h":4.77,"l":4.715,"n":257,"o":4.715,"t":"2026-10-15T14:00:00Z","v":13410,"vw":4.750707},{"c":4.755,"h":4.77,"l":4.755,"n":86,"o":4.77,"t":"2026-10-15T14:15:00Z","v":4377,"vw":4.761903},{"c":4.76,"h":4.77,"l":4.76,"n":131,"o":4.76,"t":"2026-10-15T14:30:00Z","v":6008,"vw":4.761783},{"c":4.78,"h":4.785,"l":4.745,"n":141,"o":4.755,"t":"2026-10-15T14:45:00Z","v":8677,"vw":4.76776},{"c":4.765,"h":4.785,"l":4.76,"n":244,"o":4.785,"t":"2026-10-15T15:00:00Z","v":12492,"vw":4.773707},{"c":4.745,"h":4.77,"l":4.74,"n":127,"o":4.765,"t":"2026-10-15T15:15:00Z","v":11977,"vw":4.759633},{"c":4.725,"h":4.74,"l":4.725,"n":150,"o":4.74,"t":"2026-10-15T15:30:00Z","v":8060,"vw":4.734914},{"c":4.725,"h":4.73,"l":4.725,"n":96,"o":4.725,"t":"2026-10-15T15:45:00Z","v":8349,"vw":4.725927},{"c":4.71,"h":4.72,"l":4.705,"n":128,"o":4.72,"t":"2026-10-15T16:00:00Z","v":9655,"vw":4.710044},{"c":4.725,"h":4.725,"l":4.71,"n":82,"o":4.71,"t":"2026-10-15T16:15:00Z","v":6858,"vw":4.717117},{"c":4.725,"h":4.73,"l":4.725,"n":16,"o":4.725,"t":"2026-10-15T16:30:00Z","v":860,"vw":4.725714},{"c":4.745,"h":4.75,"l":4.705,"n":240,"o":4.725,"t":"2026-10-15T16:45:00Z","v":56013,"vw":4.718085},{"c":4.745,"h":4.75,"l":4.7401,"n":52,"o":4.75,"t":"2026-10-15T17:00:00Z","v":3284,"vw":4.746812},{"c":4.705,"h":4.75,"l":4.7,"n":120,"o":4.75,"t":"2026-10-15T17:15:00Z","v":12400,"vw":4.728906},{"c":4.705,"h":4.705,"l":4.7,"n":49,"o":4.705,"t":"2026-10-15T17:30:00Z","v":3745,"vw":4.704243},{"c":4.695,"h":4.705,"l":4.695,"n":104,"o":4.7,"t":"2026-10-15T17:45:00Z","v":9080,"vw":4.700178},{"c":4.685,"h":4.7,"l":4.685,"n":96,"o":4.695,"t":"2026-10-15T18:00:00Z","v":6322,"vw":4.692184},{"c":4.685,"h":4.685,"l":4.685,"n":44,"o":4.685,"t":"2026-10-15T18:15:00Z","v":1456,"vw":4.685},{"c":4.695,"h":4.695,"l":4.685,"n":184,"o":4.6872,"t":"2026-10-15T18:30:00Z","v":18730,"vw":4.690022},{"c":4.685,"h":4.695,"l":4.685,"n":78,"o":4.695,"t":"2026-10-15T18:45:00Z","v":3440,"vw":4.690556},{"c":4.705,"h":4.705,"l":4.69,"n":94,"o":4.69,"t":"2026-10-15T19:00:00Z","v":8414,"vw":4.696874},{"c":4.705,"h":4.71,"l":4.705,"n":80,"o":4.705,"t":"2026-10-15T19:15:00Z","v":3780,"vw":4.706014},{"c":4.71,"h":4.71,"l":4.705,"n":159,"o":4.705,"t":"2026-10-15T19:30:00Z","v":8462,"vw":4.705882},{"c":4.695,"h":4.715,"l":4.69,"n":902,"o":4.71,"t":"2026-10-15T19:45:00Z","v":72500,"vw":4.699022},{"c":4.69,"h":4.69,"l":4.69,"n":16,"o":4.69,"t":"2026-10-15T20:00:00Z","v":51831,"vw":4.69},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-15T20:30:00Z","v":700,"vw":4.69},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-15T21:30:00Z","v":100,"vw":4.72},{"c":4.74,"h":4.74,"l":4.7,"n":26,"o":4.7,"t":"2026-10-16T13:30:00Z","v":6335,"vw":4.704243},{"c":4.745,"h":4.75,"l":4.74,"n":61,"o":4.74,"t":"2026-10-16T13:45:00Z","v":3229,"vw":4.747161},{"c":4.76,"h":4.77,"l":4.735,"n":155,"o":4.74,"t":"2026-10-16T14:00:00Z","v":14170,"vw":4.754728},{"c":4.78,"h":4.78,"l":4.76,"n":56,"o":4.77,"t":"2026-10-16T14:15:00Z","v":3285,"vw":4.76785},{"c":4.755,"h":4.78,"l":4.755,"n":95,"o":4.78,"t":"2026-10-16T14:30:00Z","v":5871,"vw":4.769062},{"c":4.76,"h":4.76,"l":4.76,"n":16,"o":4.76,"t":"2026-10-16T14:45:00Z","v":547,"vw":4.76},{"c":4.745,"h":4.755,"l":4.74,"n":67,"o":4.755,"t":"2026-10-16T15:00:00Z","v":3167,"vw":4.748732},{"c":4.72,"h":4.73,"l":4.711,"n":53,"o":4.73,"t":"2026-10-16T15:15:00Z","v":3409,"vw":4.715893},{"c":4.735,"h":4.7399,"l":4.7199,"n":190,"o":4.72,"t":"2026-10-16T15:30:00Z","v":23182,"vw":4.731285},{"c":4.72,"h":4.74,"l":4.72,"n":99,"o":4.735,"t":"2026-10-16T15:45:00Z","v":7261,"vw":4.734046},{"c":4.725,"h":4.725,"l":4.72,"n":36,"o":4.72,"t":"2026-10-16T16:00:00Z","v":1866,"vw":4.723333},{"c":4.715,"h":4.725,"l":4.71,"n":57,"o":4.725,"t":"2026-10-16T16:15:00Z","v":2599,"vw":4.71586},{"c":4.705,"h":4.71,"l":4.7,"n":48,"o":4.71,"t":"2026-10-16T16:30:00Z","v":3466,"vw":4.705203},{"c":4.715,"h":4.72,"l":4.705,"n":43,"o":4.705,"t":"2026-10-16T16:45:00Z","v":7785,"vw":4.710255},{"c":4.715,"h":4.715,"l":4.71,"n":72,"o":4.715,"t":"2026-10-16T17:00:00Z","v":5359,"vw":4.711897},{"c":4.725,"h":4.73,"l":4.715,"n":102,"o":4.715,"t":"2026-10-16T17:15:00Z","v":7926,"vw":4.724007},{"c":4.7399,"h":4.75,"l":4.72,"n":253,"o":4.725,"t":"2026-10-16T17:30:00Z","v":34553,"vw":4.729729},{"c":4.735,"h":4.745,"l":4.735,"n":88,"o":4.74,"t":"2026-10-16T17:45:00Z","v":4010,"vw":4.739553},{"c":4.75,"h":4.755,"l":4.735,"n":116,"o":4.74,"t":"2026-10-16T18:00:00Z","v":14463,"vw":4.743813},{"c":4.755,"h":4.755,"l":4.75,"n":53,"o":4.75,"t":"2026-10-16T18:15:00Z","v":1637,"vw":4.753663},{"c":4.755,"h":4.755,"l":4.75,"n":107,"o":4.75,"t":"2026-10-16T18:30:00Z","v":3392,"vw":4.75414},{"c":4.735,"h":4.755,"l":4.735,"n":154,"o":4.755,"t":"2026-10-16T18:45:00Z","v":9472,"vw":4.742293},{"c":4.7201,"h":4.74,"l":4.72,"n":124,"o":4.735,"t":"2026-10-16T19:00:00Z","v":5812,"vw":4.728389},{"c":4.725,"h":4.725,"l":4.72,"n":156,"o":4.725,"t":"2026-10-16T19:15:00Z","v":10800,"vw":4.723504},{"c":4.75,"h":4.7599,"l":4.72,"n":316,"o":4.725,"t":"2026-10-16T19:30:00Z","v":27213,"vw":4.737404},{"c":4.75,"h":4.77,"l":4.74,"n":773,"o":4.755,"t":"2026-10-16T19:45:00Z","v":38371,"vw":4.756379},{"c":4.76,"h":4.76,"l":4.76,"n":15,"o":4.76,"t":"2026-10-16T20:00:00Z","v":44020,"vw":4.76},{"c":4.74,"h":4.775,"l":4.74,"n":117,"o":4.76,"t":"2026-10-19T13:30:00Z","v":9921,"vw":4.757735},{"c":4.72,"h":4.73,"l":4.69,"n":132,"o":4.73,"t":"2026-10-19T13:45:00Z","v":18781,"vw":4.703345},{"c":4.71,"h":4.71,"l":4.695,"n":60,"o":4.7,"t":"2026-10-19T14:00:00Z","v":5604,"vw":4.704405},{"c":4.7387,"h":4.7422,"l":4.715,"n":119,"o":4.7199,"t":"2026-10-19T14:15:00Z","v":11779,"vw":4.732728},{"c":4.72,"h":4.7378,"l":4.71,"n":132,"o":4.7378,"t":"2026-10-19T14:30:00Z","v":10411,"vw":4.725685},{"c":4.72,"h":4.72,"l":4.71,"n":11,"o":4.72,"t":"2026-10-19T14:45:00Z","v":1873,"vw":4.719412},{"c":4.76,"h":4.76,"l":4.72,"n":149,"o":4.73,"t":"2026-10-19T15:00:00Z","v":9194,"vw":4.739741},{"c":4.805,"h":4.81,"l":4.77,"n":78,"o":4.77,"t":"2026-10-19T15:15:00Z","v":4629,"vw":4.793683},{"c":4.8,"h":4.805,"l":4.785,"n":100,"o":4.805,"t":"2026-10-19T15:30:00Z","v":6469,"vw":4.792888},{"c":4.795,"h":4.8,"l":4.795,"n":30,"o":4.8,"t":"2026-10-19T15:45:00Z","v":1972,"vw":4.797},{"c":4.785,"h":4.795,"l":4.77,"n":101,"o":4.795,"t":"2026-10-19T16:00:00Z","v":8963,"vw":4.781382},{"c":4.775,"h":4.785,"l":4.77,"n":46,"o":4.785,"t":"2026-10-19T16:15:00Z","v":3775,"vw":4.777701},{"c":4.775,"h":4.775,"l":4.765,"n":85,"o":4.775,"t":"2026-10-19T16:30:00Z","v":5804,"vw":4.771485},{"c":4.765,"h":4.775,"l":4.765,"n":62,"o":4.775,"t":"2026-10-19T16:45:00Z","v":4118,"vw":4.772222},{"c":4.745,"h":4.765,"l":4.745,"n":38,"o":4.765,"t":"2026-10-19T17:00:00Z","v":4034,"vw":4.751534},{"c":4.77,"h":4.77,"l":4.75,"n":67,"o":4.75,"t":"2026-10-19T17:15:00Z","v":3751,"vw":4.762212},{"c":4.775,"h":4.775,"l":4.76,"n":83,"o":4.77,"t":"2026-10-19T17:30:00Z","v":6366,"vw":4.767547},{"c":4.765,"h":4.775,"l":4.76,"n":80,"o":4.775,"t":"2026-10-19T17:45:00Z","v":5429,"vw":4.767209},{"c":4.765,"h":4.77,"l":4.76,"n":62,"o":4.765,"t":"2026-10-19T18:00:00Z","v":5060,"vw":4.764396},{"c":4.765,"h":4.77,"l":4.76,"n":85,"o":4.77,"t":"2026-10-19T18:15:00Z","v":4889,"vw":4.763445},{"c":4.765,"h":4.765,"l":4.7527,"n":94,"o":4.765,"t":"2026-10-19T18:30:00Z","v":7396,"vw":4.760425},{"c":4.77,"h":4.77,"l":4.765,"n":61,"o":4.765,"t":"2026-10-19T18:45:00Z","v":3290,"vw":4.769265},{"c":4.765,"h":4.77,"l":4.76,"n":80,"o":4.77,"t":"2026-10-19T19:00:00Z","v":4426,"vw":4.767667},{"c":4.77,"h":4.785,"l":4.76,"n":343,"o":4.77,"t":"2026-10-19T19:15:00Z","v":29953,"vw":4.771364},{"c":4.77,"h":4.775,"l":4.76,"n":117,"o":4.765,"t":"2026-10-19T19:30:00Z","v":6114,"vw":4.765986},{"c":4.765,"h":4.775,"l":4.74,"n":738,"o":4.765,"t":"2026-10-19T19:45:00Z","v":52363,"vw":4.760144},{"c":4.76,"h":4.76,"l":4.76,"n":6,"o":4.76,"t":"2026-10-19T20:00:00Z","v":41996,"vw":4.76},{"c":4.74,"h":4.78,"l":4.74,"n":149,"o":4.78,"t":"2026-10-20T13:30:00Z","v":5139,"vw":4.768692},{"c":4.77,"h":4.77,"l":4.74,"n":135,"o":4.74,"t":"2026-10-20T13:45:00Z","v":3188,"vw":4.746923},{"c":4.755,"h":4.78,"l":4.755,"n":176,"o":4.78,"t":"2026-10-20T14:00:00Z","v":4184,"vw":4.771332},{"c":4.785,"h":4.785,"l":4.755,"n":67,"o":4.76,"t":"2026-10-20T14:15:00Z","v":1631,"vw":4.765},{"c":4.78,"h":4.79,"l":4.78,"n":66,"o":4.79,"t":"2026-10-20T14:30:00Z","v":2679,"vw":4.7865},{"c":4.78,"h":4.78,"l":4.78,"n":34,"o":4.78,"t":"2026-10-20T14:45:00Z","v":1353,"vw":4.78},{"c":4.755,"h":4.78,"l":4.755,"n":90,"o":4.78,"t":"2026-10-20T15:00:00Z","v":2337,"vw":4.766455},{"c":4.745,"h":4.76,"l":4.745,"n":92,"o":4.755,"t":"2026-10-20T15:15:00Z","v":3618,"vw":4.75057},{"c":4.74,"h":4.75,"l":4.73,"n":156,"o":4.745,"t":"2026-10-20T15:30:00Z","v":7994,"vw":4.74148},{"c":4.7499,"h":4.7499,"l":4.735,"n":41,"o":4.74,"t":"2026-10-20T15:45:00Z","v":1118,"vw":4.741735},{"c":4.745,"h":4.76,"l":4.735,"n":195,"o":4.74,"t":"2026-10-20T16:00:00Z","v":21280,"vw":4.752169},{"c":4.75,"h":4.755,"l":4.7422,"n":98,"o":4.745,"t":"2026-10-20T16:15:00Z","v":1803,"vw":4.747612},{"c":4.755,"h":4.755,"l":4.755,"n":23,"o":4.755,"t":"2026-10-20T16:30:00Z","v":554,"vw":4.755},{"c":4.74,"h":4.76,"l":4.74,"n":83,"o":4.76,"t":"2026-10-20T16:45:00Z","v":4899,"vw":4.750216},{"c":4.74,"h":4.74,"l":4.735,"n":19,"o":4.735,"t":"2026-10-20T17:00:00Z","v":503,"vw":4.736667},{"c":4.74,"h":4.74,"l":4.735,"n":33,"o":4.735,"t":"2026-10-20T17:15:00Z","v":2183,"vw":4.738417},{"c":4.74,"h":4.74,"l":4.7325,"n":49,"o":4.735,"t":"2026-10-20T17:30:00Z","v":2907,"vw":4.737325},{"c":4.735,"h":4.74,"l":4.71,"n":164,"o":4.74,"t":"2026-10-20T17:45:00Z","v":12825,"vw":4.730062},{"c":4.715,"h":4.735,"l":4.715,"n":214,"o":4.735,"t":"2026-10-20T18:00:00Z","v":5899,"vw":4.723515},{"c":4.705,"h":4.715,"l":4.705,"n":49,"o":4.71,"t":"2026-10-20T18:15:00Z","v":1310,"vw":4.709386},{"c":4.72,"h":4.725,"l":4.705,"n":116,"o":4.705,"t":"2026-10-20T18:30:00Z","v":14388,"vw":4.711328},{"c":4.725,"h":4.73,"l":4.715,"n":86,"o":4.725,"t":"2026-10-20T18:45:00Z","v":4318,"vw":4.722269},{"c":4.73,"h":4.735,"l":4.725,"n":51,"o":4.725,"t":"2026-10-20T19:00:00Z","v":2582,"vw":4.730485},{"c":4.71,"h":4.73,"l":4.705,"n":210,"o":4.73,"t":"2026-10-20T19:15:00Z","v":11667,"vw":4.714844},{"c":4.665,"h":4.71,"l":4.635,"n":709,"o":4.71,"t":"2026-10-20T19:30:00Z","v":76257,"vw":4.659075},{"c":4.685,"h":4.6975,"l":4.66,"n":938,"o":4.665,"t":"2026-10-20T19:45:00Z","v":110084,"vw":4.679198},{"c":4.69,"h":4.69,"l":4.68,"n":8,"o":4.68,"t":"2026-10-20T20:00:00Z","v":32334,"vw":4.680085},{"c":4.72,"h":4.72,"l":4.7,"n":48,"o":4.7,"t":"2026-10-21T13:30:00Z","v":2101,"vw":4.705319},{"c":4.695,"h":4.72,"l":4.69,"n":179,"o":4.72,"t":"2026-10-21T13:45:00Z","v":18952,"vw":4.702424},{"c":4.7,"h":4.71,"l":4.684,"n":147,"o":4.684,"t":"2026-10-21T14:00:00Z","v":18881,"vw":4.697057},{"c":4.665,"h":4.6999,"l":4.665,"n":171,"o":4.69,"t":"2026-10-21T14:15:00Z","v":10649,"vw":4.682352},{"c":4.7,"h":4.7,"l":4.665,"n":156,"o":4.665,"t":"2026-10-21T14:30:00Z","v":25124,"vw":4.680929},{"c":4.7,"h":4.7,"l":4.7,"n":42,"o":4.7,"t":"2026-10-21T14:45:00Z","v":2255,"vw":4.7},{"c":4.69,"h":4.7,"l":4.69,"n":80,"o":4.7,"t":"2026-10-21T15:00:00Z","v":5201,"vw":4.691855},{"c":4.69,"h":4.7,"l":4.68,"n":121,"o":4.695,"t":"2026-10-21T15:15:00Z","v":6863,"vw":4.689738},{"c":4.695,"h":4.695,"l":4.695,"n":37,"o":4.695,"t":"2026-10-21T15:30:00Z","v":1547,"vw":4.695},{"c":4.695,"h":4.695,"l":4.69,"n":17,"o":4.69,"t":"2026-10-21T15:45:00Z","v":700,"vw":4.6925},{"c":4.675,"h":4.69,"l":4.675,"n":50,"o":4.69,"t":"2026-10-21T16:00:00Z","v":3979,"vw":4.686088},{"c":4.67,"h":4.675,"l":4.67,"n":22,"o":4.675,"t":"2026-10-21T16:15:00Z","v":1478,"vw":4.674302},{"c":4.685,"h":4.695,"l":4.675,"n":154,"o":4.68,"t":"2026-10-21T16:30:00Z","v":7951,"vw":4.686248},{"c":4.685,"h":4.685,"l":4.685,"n":14,"o":4.685,"t":"2026-10-21T16:45:00Z","v":734,"vw":4.685},{"c":4.68,"h":4.695,"l":4.675,"n":104,"o":4.69,"t":"2026-10-21T17:00:00Z","v":6908,"vw":4.686203},{"c":4.67,"h":4.685,"l":4.67,"n":11,"o":4.685,"t":"2026-10-21T17:15:00Z","v":704,"vw":4.675756},{"c":4.685,"h":4.69,"l":4.67,"n":133,"o":4.675,"t":"2026-10-21T17:30:00Z","v":13347,"vw":4.683035},{"c":4.685,"h":4.69,"l":4.68,"n":94,"o":4.685,"t":"2026-10-21T17:45:00Z","v":14419,"vw":4.686304},{"c":4.675,"h":4.69,"l":4.675,"n":161,"o":4.685,"t":"2026-10-21T18:00:00Z","v":14406,"vw":4.683856},{"c":4.675,"h":4.68,"l":4.67,"n":57,"o":4.675,"t":"2026-10-21T18:15:00Z","v":3232,"vw":4.67589},{"c":4.68,"h":4.68,"l":4.675,"n":66,"o":4.675,"t":"2026-10-21T18:30:00Z","v":3306,"vw":4.676237},{"c":4.635,"h":4.68,"l":4.635,"n":129,"o":4.68,"t":"2026-10-21T18:45:00Z","v":8733,"vw":4.658793},{"c":4.6,"h":4.635,"l":4.595,"n":257,"o":4.635,"t":"2026-10-21T19:00:00Z","v":14345,"vw":4.616091},{"c":4.59,"h":4.615,"l":4.59,"n":151,"o":4.6,"t":"2026-10-21T19:15:00Z","v":9738,"vw":4.603654},{"c":4.59,"h":4.62,"l":4.57,"n":449,"o":4.59,"t":"2026-10-21T19:30:00Z","v":40840,"vw":4.594184},{"c":4.575,"h":4.595,"l":4.56,"n":889,"o":4.58,"t":"2026-10-21T19:45:00Z","v":57803,"vw":4.577716},{"c":4.57,"h":4.57,"l":4.57,"n":13,"o":4.57,"t":"2026-10-21T20:00:00Z","v":44028,"vw":4.57},{"c":4.575,"h":4.63,"l":4.55,"n":130,"o":4.55,"t":"2026-10-22T13:30:00Z","v":9965,"vw":4.586301},{"c":4.56,"h":4.5699,"l":4.54,"n":96,"o":4.56,"t":"2026-10-22T13:45:00Z","v":12064,"vw":4.55295},{"c":4.62,"h":4.63,"l":4.57,"n":294,"o":4.58,"t":"2026-10-22T14:00:00Z","v":49518,"vw":4.606612},{"c":4.61,"h":4.64,"l":4.61,"n":106,"o":4.63,"t":"2026-10-22T14:15:00Z","v":3438,"vw":4.631382},{"c":4.63,"h":4.65,"l":4.61,"n":250,"o":4.6199,"t":"2026-10-22T14:30:00Z","v":42113,"vw":4.632921},{"c":4.665,"h":4.665,"l":4.635,"n":75,"o":4.635,"t":"2026-10-22T14:45:00Z","v":12486,"vw":4.639964},{"c":4.65,"h":4.665,"l":4.64,"n":131,"o":4.665,"t":"2026-10-22T15:00:00Z","v":8280,"vw":4.649614},{"c":4.68,"h":4.685,"l":4.66,"n":85,"o":4.66,"t":"2026-10-22T15:15:00Z","v":5577,"vw":4.675988},{"c":4.675,"h":4.68,"l":4.67,"n":50,"o":4.67,"t":"2026-10-22T15:30:00Z","v":5537,"vw":4.671427},{"c":4.69,"h":4.695,"l":4.675,"n":123,"o":4.675,"t":"2026-10-22T15:45:00Z","v":5450,"vw":4.685937},{"c":4.69,"h":4.7,"l":4.69,"n":13,"o":4.69,"t":"2026-10-22T16:00:00Z","v":782,"vw":4.696055},{"c":4.69,"h":4.69,"l":4.685,"n":52,"o":4.69,"t":"2026-10-22T16:15:00Z","v":2596,"vw":4.688559},{"c":4.69,"h":4.72,"l":4.685,"n":176,"o":4.685,"t":"2026-10-22T16:30:00Z","v":18301,"vw":4.699782},{"c":4.7,"h":4.7,"l":4.69,"n":40,"o":4.69,"t":"2026-10-22T16:45:00Z","v":2063,"vw":4.693772},{"c":4.695,"h":4.695,"l":4.69,"n":89,"o":4.695,"t":"2026-10-22T17:00:00Z","v":2586,"vw":4.691413},{"c":4.675,"h":4.69,"l":4.67,"n":182,"o":4.69,"t":"2026-10-22T17:15:00Z","v":10266,"vw":4.680811},{"c":4.675,"h":4.68,"l":4.6625,"n":178,"o":4.68,"t":"2026-10-22T17:30:00Z","v":30693,"vw":4.671523},{"c":4.67,"h":4.675,"l":4.67,"n":45,"o":4.67,"t":"2026-10-22T17:45:00Z","v":3273,"vw":4.670669},{"c":4.665,"h":4.675,"l":4.655,"n":105,"o":4.675,"t":"2026-10-22T18:00:00Z","v":6091,"vw":4.661976},{"c":4.66,"h":4.68,"l":4.66,"n":90,"o":4.665,"t":"2026-10-22T18:15:00Z","v":6546,"vw":4.669771},{"c":4.665,"h":4.665,"l":4.655,"n":85,"o":4.66,"t":"2026-10-22T18:30:00Z","v":6578,"vw":4.65918},{"c":4.695,"h":4.695,"l":4.665,"n":129,"o":4.665,"t":"2026-10-22T18:45:00Z","v":15865,"vw":4.669813},{"c":4.655,"h":4.695,"l":4.655,"n":132,"o":4.695,"t":"2026-10-22T19:00:00Z","v":21263,"vw":4.679712},{"c":4.64,"h":4.66,"l":4.64,"n":119,"o":4.655,"t":"2026-10-22T19:15:00Z","v":8302,"vw":4.656037},{"c":4.64,"h":4.65,"l":4.625,"n":209,"o":4.64,"t":"2026-10-22T19:30:00Z","v":14251,"vw":4.635596},{"c":4.71,"h":4.71,"l":4.635,"n":864,"o":4.635,"t":"2026-10-22T19:45:00Z","v":76833,"vw":4.68443},{"c":4.7,"h":4.7,"l":4.7,"n":23,"o":4.7,"t":"2026-10-22T20:00:00Z","v":48058,"vw":4.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1558730216378923,"strike":8.173941846982435,"iv":1.5762586498291424,"gamma":0.11350063602646086,"theta":-0.009053216553017081,"vega":0.002967209312189498,"rho":0.0004247742835972668,"breakevenPct":77.23010358766655},{"delta":0.2,"premium":0.26288430240577354,"strike":9.065702520048113,"iv":2.0770380147461793,"gamma":0.10361437166362633,"theta":-0.014009177840844407,"vega":0.003571225077928693,"rho":0.0005260548093619328,"breakevenPct":98.48057069050822},{"delta":0.25,"premium":0.36989558317365473,"strike":9.957463193113789,"iv":2.577817379663216,"gamma":0.0937281073007918,"theta":-0.018965139128671732,"vega":0.0041752408436678875,"rho":0.0006273353351265987,"breakevenPct":119.73103779334986},{"delta":0.3,"premium":0.375,"strike":8.870964938363965,"iv":2.2251285533406198,"gamma":0.14515778534531942,"theta":-0.016841891072994608,"vega":0.004435517261278354,"rho":0.0008050802412985768,"breakevenPct":96.72265826306307},{"delta":0.35,"premium":0.375,"strike":7.685377596113593,"iv":1.8296903259706776,"gamma":0.19965871998672274,"theta":-0.014364052228311008,"vega":0.004678576105463425,"rho":0.0009866551747608763,"breakevenPct":71.49739566199133},{"delta":0.4,"premium":0.375,"strike":6.49979025386322,"iv":1.4342520986007348,"gamma":0.2541596546281262,"theta":-0.011886213383627404,"vega":0.0049216349496484955,"rho":0.001168230108223176,"breakevenPct":46.27213306091957},{"delta":0.45,"premium":0.375,"strike":5.314202911612849,"iv":1.0388138712307926,"gamma":0.3086605892695295,"theta":-0.009408374538943803,"vega":0.005164693793833566,"rho":0.0013498050416854755,"breakevenPct":21.046870459847838}],"put":[{"delta":0.6,"premium":0.8666256110305224,"strike":5.313575925839271,"iv":0.8562087721701366,"gamma":0.3550456939974379,"theta":-0.006794759810076466,"vega":0.004856506846363204,"rho":-0.0029150847080788326,"breakevenPct":5.384035855133008},{"delta":0.65,"premium":1.284427346031272,"strike":5.762825103259432,"iv":0.9635279300070086,"gamma":0.3092658859708444,"theta":-0.00678725237465593,"vega":0.004507662786711634,"rho":-0.003427234361560941,"breakevenPct":4.714941335571067},{"delta":0.7,"premium":1.7022290810320206,"strike":6.212074280679592,"iv":1.0708470878438805,"gamma":0.2634860779442511,"theta":-0.006779744939235395,"vega":0.004158818727060064,"rho":-0.003939384015043047,"breakevenPct":4.045846816009128},{"delta":0.75,"premium":2.12003081603277,"strike":6.661323458099753,"iv":1.1781662456807527,"gamma":0.21770626991765768,"theta":-0.006772237503814859,"vega":0.0038099746674084937,"rho":-0.004451533668525156,"breakevenPct":3.3767522964471866},{"delta":0.8,"premium":2.53783255103352,"strike":7.1105726355199135,"iv":1.2854854035176249,"gamma":0.17192646189106423,"theta":-0.006764730068394323,"vega":0.003461130607756923,"rho":-0.004963683322007265,"breakevenPct":2.7076577768852457},{"delta":0.85,"premium":3.5610211761792234,"strike":8.161021176179224,"iv":1.5245066200811968,"gamma":0.11945850438909326,"theta":-0.007164175511518316,"vega":0.0030655963943353125,"rho":-0.005951459113082861,"breakevenPct":2.1276595744680966}]},"raw":{"call":[{"delta":0.15,"premium":0.1558730216378923,"strike":8.173941846982435,"iv":1.5762586498291424,"gamma":0.11350063602646086,"theta":-0.009053216553017081,"vega":0.002967209312189498,"rho":0.0004247742835972668,"breakevenPct":77.23010358766655},{"delta":0.2,"premium":0.26288430240577354,"strike":9.065702520048113,"iv":2.0770380147461793,"gamma":0.10361437166362633,"theta":-0.014009177840844407,"vega":0.003571225077928693,"rho":0.0005260548093619328,"breakevenPct":98.48057069050822},{"delta":0.25,"premium":0.36989558317365473,"strike":9.957463193113789,"iv":2.577817379663216,"gamma":0.0937281073007918,"theta":-0.018965139128671732,"vega":0.0041752408436678875,"rho":0.0006273353351265987,"breakevenPct":119.73103779334986},{"delta":0.3,"premium":0.375,"strike":8.870964938363965,"iv":2.2251285533406198,"gamma":0.14515778534531942,"theta":-0.016841891072994608,"vega":0.004435517261278354,"rho":0.0008050802412985768,"breakevenPct":96.72265826306307},{"delta":0.35,"premium":0.375,"strike":7.685377596113593,"iv":1.8296903259706776,"gamma":0.19965871998672274,"theta":-0.014364052228311008,"vega":0.004678576105463425,"rho":0.0009866551747608763,"breakevenPct":71.49739566199133},{"delta":0.4,"premium":0.375,"strike":6.49979025386322,"iv":1.4342520986007348,"gamma":0.2541596546281262,"theta":-0.011886213383627404,"vega":0.0049216349496484955,"rho":0.001168230108223176,"breakevenPct":46.27213306091957},{"delta":0.45,"premium":0.375,"strike":5.314202911612849,"iv":1.0388138712307926,"gamma":0.3086605892695295,"theta":-0.009408374538943803,"vega":0.005164693793833566,"rho":0.0013498050416854755,"breakevenPct":21.046870459847838}],"put":[{"delta":0.6,"premium":0.8666256110305224,"strike":5.313575925839271,"iv":0.8562087721701366,"gamma":0.3550456939974379,"theta":-0.006794759810076466,"vega":0.004856506846363204,"rho":-0.0029150847080788326,"breakevenPct":5.384035855133008},{"delta":0.65,"premium":1.284427346031272,"strike":5.762825103259432,"iv":0.9635279300070086,"gamma":0.3092658859708444,"theta":-0.00678725237465593,"vega":0.004507662786711634,"rho":-0.003427234361560941,"breakevenPct":4.714941335571067},{"delta":0.7,"premium":1.7022290810320206,"strike":6.212074280679592,"iv":1.0708470878438805,"gamma":0.2634860779442511,"theta":-0.006779744939235395,"vega":0.004158818727060064,"rho":-0.003939384015043047,"breakevenPct":4.045846816009128},{"delta":0.75,"premium":2.12003081603277,"strike":6.661323458099753,"iv":1.1781662456807527,"gamma":0.21770626991765768,"theta":-0.006772237503814859,"vega":0.0038099746674084937,"rho":-0.004451533668525156,"breakevenPct":3.3767522964471866},{"delta":0.8,"premium":2.53783255103352,"strike":7.1105726355199135,"iv":1.2854854035176249,"gamma":0.17192646189106423,"theta":-0.006764730068394323,"vega":0.003461130607756923,"rho":-0.004963683322007265,"breakevenPct":2.7076577768852457},{"delta":0.85,"premium":3.5610211761792234,"strike":8.161021176179224,"iv":1.5245066200811968,"gamma":0.11945850438909326,"theta":-0.007164175511518316,"vega":0.0030655963943353125,"rho":-0.005951459113082861,"breakevenPct":2.1276595744680966}]}},"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"}}