{"symbol":"CLVT","url":"https://intraalpha.com/companies/CLVT","capturedAt":"2026-10-22T20:07:56.217Z","state":"ready","quote":{"symbol":"CLVT","last_price":1.85,"prev_close":1.76,"regular_close":1.85,"change":0.09,"change_pct":5.1136,"regular_change":0.09,"regular_change_pct":5.1136,"extended_change":0,"extended_change_pct":0,"bid":1.85,"ask":1.88,"bid_size":100,"ask_size":800,"volume":3854958,"vwap":1.816196,"open":1.76,"high":1.86,"low":1.755,"close":1.85,"trade_count":19064,"last_trade_at":"2026-10-22T20:00:03.945089005Z","last_quote_at":"2026-10-22T20:00:48.514329398Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:07:11.330772693-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CLVT","fetched_at":"2026-10-22T20:07:55.789339+00:00","name":"CLARIVATE PLC","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"Clarivate Plc, an information services and analytics company, provides analysis and structured information for the discovery, protection and commercialization of scientific research, innovations and brands. The company is headquartered in London, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1125021000,"ebitda":914800000,"pe_ratio":null,"peg_ratio":0.171,"book_value":7.09,"dividend_per_share":null,"dividend_yield":null,"eps":-0.52,"revenue_ttm":2412900000,"gross_profit_ttm":1612300000,"profit_margin":-0.138,"operating_margin_ttm":0.0613,"return_on_assets_ttm":0.0094,"return_on_equity_ttm":-0.0701,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.055,"analyst_target_price":2.967,"analyst_number":0,"beta":1.404,"fifty_two_week_high":3.87,"fifty_two_week_low":1.42,"fifty_day_ma":1.844,"two_hundred_day_ma":2.28,"shares_outstanding":639217000,"forward_pe":2.559,"price_to_sales":0.467,"price_to_book":0.258,"ev_to_revenue":2.159,"ev_to_ebitda":7.82},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:07:55.789339+00:00"},"optionObservedAt":"2026-10-22T19:58:33.786Z","bars":[{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-10-15T09:30:00Z","v":145,"vw":1.61},{"c":1.62,"h":1.62,"l":1.62,"n":4,"o":1.62,"t":"2026-10-15T11:00:00Z","v":628,"vw":1.62},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-15T12:40:00Z","v":100,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":4,"o":1.61,"t":"2026-10-15T13:20:00Z","v":676,"vw":1.61},{"c":1.64,"h":1.65,"l":1.62,"n":79,"o":1.65,"t":"2026-10-15T13:30:00Z","v":59962,"vw":1.643989},{"c":1.645,"h":1.645,"l":1.63,"n":144,"o":1.64,"t":"2026-10-15T13:35:00Z","v":17022,"vw":1.635942},{"c":1.64,"h":1.645,"l":1.635,"n":94,"o":1.64,"t":"2026-10-15T13:40:00Z","v":21619,"vw":1.639784},{"c":1.65,"h":1.66,"l":1.645,"n":98,"o":1.645,"t":"2026-10-15T13:45:00Z","v":13636,"vw":1.653354},{"c":1.64,"h":1.655,"l":1.64,"n":216,"o":1.655,"t":"2026-10-15T13:50:00Z","v":51447,"vw":1.649653},{"c":1.645,"h":1.65,"l":1.64,"n":122,"o":1.645,"t":"2026-10-15T13:55:00Z","v":39416,"vw":1.643965},{"c":1.6401,"h":1.655,"l":1.635,"n":997,"o":1.65,"t":"2026-10-15T14:00:00Z","v":302544,"vw":1.647483},{"c":1.65,"h":1.655,"l":1.64,"n":228,"o":1.645,"t":"2026-10-15T14:05:00Z","v":63782,"vw":1.648237},{"c":1.68,"h":1.68,"l":1.6488,"n":815,"o":1.65,"t":"2026-10-15T14:10:00Z","v":198047,"vw":1.655998},{"c":1.67,"h":1.68,"l":1.67,"n":159,"o":1.675,"t":"2026-10-15T14:15:00Z","v":20736,"vw":1.678064},{"c":1.675,"h":1.68,"l":1.67,"n":90,"o":1.67,"t":"2026-10-15T14:20:00Z","v":4393,"vw":1.673983},{"c":1.685,"h":1.69,"l":1.68,"n":156,"o":1.68,"t":"2026-10-15T14:25:00Z","v":16527,"vw":1.682977},{"c":1.69,"h":1.705,"l":1.6826,"n":251,"o":1.685,"t":"2026-10-15T14:30:00Z","v":56571,"vw":1.696571},{"c":1.6988,"h":1.7,"l":1.695,"n":58,"o":1.695,"t":"2026-10-15T14:35:00Z","v":4248,"vw":1.695859},{"c":1.695,"h":1.7,"l":1.695,"n":166,"o":1.695,"t":"2026-10-15T14:40:00Z","v":5489,"vw":1.695967},{"c":1.685,"h":1.69,"l":1.68,"n":153,"o":1.69,"t":"2026-10-15T14:45:00Z","v":23082,"vw":1.68941},{"c":1.6815,"h":1.69,"l":1.6815,"n":64,"o":1.685,"t":"2026-10-15T14:50:00Z","v":2498,"vw":1.687336},{"c":1.69,"h":1.69,"l":1.685,"n":65,"o":1.685,"t":"2026-10-15T14:55:00Z","v":2015,"vw":1.689213},{"c":1.695,"h":1.7,"l":1.69,"n":196,"o":1.69,"t":"2026-10-15T15:00:00Z","v":20495,"vw":1.692887},{"c":1.7,"h":1.7,"l":1.69,"n":96,"o":1.7,"t":"2026-10-15T15:05:00Z","v":3564,"vw":1.69842},{"c":1.7,"h":1.7,"l":1.69,"n":162,"o":1.695,"t":"2026-10-15T15:10:00Z","v":46191,"vw":1.695002},{"c":1.7,"h":1.7,"l":1.694,"n":136,"o":1.695,"t":"2026-10-15T15:15:00Z","v":9660,"vw":1.698475},{"c":1.72,"h":1.72,"l":1.7,"n":700,"o":1.7,"t":"2026-10-15T15:20:00Z","v":239793,"vw":1.703576},{"c":1.735,"h":1.74,"l":1.72,"n":230,"o":1.72,"t":"2026-10-15T15:25:00Z","v":50269,"vw":1.729137},{"c":1.735,"h":1.74,"l":1.73,"n":133,"o":1.74,"t":"2026-10-15T15:30:00Z","v":20197,"vw":1.734386},{"c":1.735,"h":1.74,"l":1.73,"n":167,"o":1.735,"t":"2026-10-15T15:35:00Z","v":22012,"vw":1.734672},{"c":1.73,"h":1.74,"l":1.73,"n":181,"o":1.735,"t":"2026-10-15T15:40:00Z","v":42239,"vw":1.737349},{"c":1.725,"h":1.735,"l":1.715,"n":464,"o":1.73,"t":"2026-10-15T15:45:00Z","v":151803,"vw":1.724707},{"c":1.725,"h":1.73,"l":1.72,"n":236,"o":1.72,"t":"2026-10-15T15:50:00Z","v":41278,"vw":1.720922},{"c":1.725,"h":1.73,"l":1.725,"n":131,"o":1.725,"t":"2026-10-15T15:55:00Z","v":5567,"vw":1.726004},{"c":1.725,"h":1.73,"l":1.72,"n":230,"o":1.72,"t":"2026-10-15T16:00:00Z","v":8975,"vw":1.723258},{"c":1.72,"h":1.73,"l":1.72,"n":173,"o":1.725,"t":"2026-10-15T16:05:00Z","v":13946,"vw":1.724439},{"c":1.745,"h":1.745,"l":1.725,"n":408,"o":1.725,"t":"2026-10-15T16:10:00Z","v":88830,"vw":1.734633},{"c":1.745,"h":1.75,"l":1.745,"n":132,"o":1.745,"t":"2026-10-15T16:15:00Z","v":13184,"vw":1.745098},{"c":1.755,"h":1.755,"l":1.744,"n":157,"o":1.745,"t":"2026-10-15T16:20:00Z","v":27407,"vw":1.749441},{"c":1.755,"h":1.76,"l":1.755,"n":82,"o":1.755,"t":"2026-10-15T16:25:00Z","v":5121,"vw":1.756337},{"c":1.755,"h":1.76,"l":1.755,"n":83,"o":1.755,"t":"2026-10-15T16:30:00Z","v":5000,"vw":1.756547},{"c":1.75,"h":1.76,"l":1.75,"n":111,"o":1.755,"t":"2026-10-15T16:35:00Z","v":5304,"vw":1.756768},{"c":1.74,"h":1.755,"l":1.74,"n":357,"o":1.75,"t":"2026-10-15T16:40:00Z","v":98123,"vw":1.749156},{"c":1.759,"h":1.76,"l":1.73,"n":460,"o":1.74,"t":"2026-10-15T16:45:00Z","v":175071,"vw":1.74644},{"c":1.76,"h":1.76,"l":1.7501,"n":65,"o":1.7524,"t":"2026-10-15T16:50:00Z","v":7906,"vw":1.752579},{"c":1.765,"h":1.77,"l":1.754,"n":112,"o":1.755,"t":"2026-10-15T16:55:00Z","v":29593,"vw":1.760474},{"c":1.75,"h":1.77,"l":1.75,"n":304,"o":1.77,"t":"2026-10-15T17:00:00Z","v":157626,"vw":1.758088},{"c":1.745,"h":1.75,"l":1.741,"n":72,"o":1.75,"t":"2026-10-15T17:05:00Z","v":8232,"vw":1.743185},{"c":1.745,"h":1.75,"l":1.744,"n":116,"o":1.75,"t":"2026-10-15T17:10:00Z","v":23454,"vw":1.746808},{"c":1.75,"h":1.75,"l":1.7426,"n":251,"o":1.75,"t":"2026-10-15T17:15:00Z","v":30087,"vw":1.749791},{"c":1.7491,"h":1.75,"l":1.745,"n":139,"o":1.75,"t":"2026-10-15T17:20:00Z","v":7098,"vw":1.749549},{"c":1.75,"h":1.75,"l":1.744,"n":301,"o":1.75,"t":"2026-10-15T17:25:00Z","v":51272,"vw":1.74869},{"c":1.744,"h":1.75,"l":1.74,"n":233,"o":1.744,"t":"2026-10-15T17:30:00Z","v":11341,"vw":1.745759},{"c":1.745,"h":1.75,"l":1.744,"n":167,"o":1.75,"t":"2026-10-15T17:35:00Z","v":34141,"vw":1.749645},{"c":1.75,"h":1.75,"l":1.744,"n":241,"o":1.745,"t":"2026-10-15T17:40:00Z","v":29640,"vw":1.74821},{"c":1.745,"h":1.75,"l":1.7425,"n":192,"o":1.745,"t":"2026-10-15T17:45:00Z","v":27632,"vw":1.745493},{"c":1.74,"h":1.75,"l":1.74,"n":381,"o":1.745,"t":"2026-10-15T17:50:00Z","v":81978,"vw":1.743809},{"c":1.735,"h":1.74,"l":1.731,"n":167,"o":1.74,"t":"2026-10-15T17:55:00Z","v":15863,"vw":1.736896},{"c":1.73,"h":1.74,"l":1.73,"n":230,"o":1.735,"t":"2026-10-15T18:00:00Z","v":32353,"vw":1.737254},{"c":1.735,"h":1.74,"l":1.73,"n":330,"o":1.735,"t":"2026-10-15T18:05:00Z","v":54284,"vw":1.734344},{"c":1.735,"h":1.74,"l":1.73,"n":250,"o":1.735,"t":"2026-10-15T18:10:00Z","v":32409,"vw":1.734964},{"c":1.735,"h":1.74,"l":1.73,"n":224,"o":1.735,"t":"2026-10-15T18:15:00Z","v":26653,"vw":1.735119},{"c":1.75,"h":1.75,"l":1.735,"n":288,"o":1.735,"t":"2026-10-15T18:20:00Z","v":70676,"vw":1.741055},{"c":1.745,"h":1.75,"l":1.74,"n":232,"o":1.745,"t":"2026-10-15T18:25:00Z","v":24135,"vw":1.744561},{"c":1.745,"h":1.7465,"l":1.74,"n":208,"o":1.745,"t":"2026-10-15T18:30:00Z","v":18912,"vw":1.744813},{"c":1.75,"h":1.75,"l":1.744,"n":178,"o":1.745,"t":"2026-10-15T18:35:00Z","v":10441,"vw":1.746788},{"c":1.745,"h":1.75,"l":1.74,"n":279,"o":1.745,"t":"2026-10-15T18:40:00Z","v":62995,"vw":1.747135},{"c":1.745,"h":1.75,"l":1.74,"n":183,"o":1.75,"t":"2026-10-15T18:45:00Z","v":18124,"vw":1.745687},{"c":1.75,"h":1.75,"l":1.745,"n":199,"o":1.75,"t":"2026-10-15T18:50:00Z","v":23899,"vw":1.749106},{"c":1.75,"h":1.75,"l":1.74,"n":239,"o":1.745,"t":"2026-10-15T18:55:00Z","v":21061,"vw":1.746341},{"c":1.75,"h":1.75,"l":1.7426,"n":255,"o":1.745,"t":"2026-10-15T19:00:00Z","v":42200,"vw":1.745359},{"c":1.75,"h":1.755,"l":1.7426,"n":671,"o":1.75,"t":"2026-10-15T19:05:00Z","v":132193,"vw":1.750498},{"c":1.74,"h":1.75,"l":1.74,"n":203,"o":1.75,"t":"2026-10-15T19:10:00Z","v":46873,"vw":1.744656},{"c":1.74,"h":1.75,"l":1.74,"n":287,"o":1.74,"t":"2026-10-15T19:15:00Z","v":29544,"vw":1.743415},{"c":1.745,"h":1.746,"l":1.74,"n":180,"o":1.74,"t":"2026-10-15T19:20:00Z","v":18021,"vw":1.743466},{"c":1.745,"h":1.75,"l":1.74,"n":290,"o":1.745,"t":"2026-10-15T19:25:00Z","v":41616,"vw":1.746933},{"c":1.73,"h":1.745,"l":1.73,"n":303,"o":1.745,"t":"2026-10-15T19:30:00Z","v":66864,"vw":1.73983},{"c":1.735,"h":1.74,"l":1.73,"n":193,"o":1.735,"t":"2026-10-15T19:35:00Z","v":34886,"vw":1.735749},{"c":1.735,"h":1.74,"l":1.73,"n":415,"o":1.735,"t":"2026-10-15T19:40:00Z","v":69847,"vw":1.734809},{"c":1.735,"h":1.74,"l":1.72,"n":994,"o":1.735,"t":"2026-10-15T19:45:00Z","v":288832,"vw":1.731269},{"c":1.73,"h":1.74,"l":1.72,"n":979,"o":1.735,"t":"2026-10-15T19:50:00Z","v":291641,"vw":1.735151},{"c":1.74,"h":1.745,"l":1.72,"n":2551,"o":1.725,"t":"2026-10-15T19:55:00Z","v":988688,"vw":1.732483},{"c":1.74,"h":1.74,"l":1.74,"n":12,"o":1.74,"t":"2026-10-15T20:00:00Z","v":636002,"vw":1.74},{"c":1.73,"h":1.73,"l":1.73,"n":3,"o":1.73,"t":"2026-10-16T08:25:00Z","v":106,"vw":1.73},{"c":1.73,"h":1.73,"l":1.72,"n":6,"o":1.72,"t":"2026-10-16T08:30:00Z","v":422,"vw":1.7275},{"c":1.73,"h":1.73,"l":1.73,"n":3,"o":1.73,"t":"2026-10-16T13:20:00Z","v":318,"vw":1.73},{"c":1.745,"h":1.77,"l":1.74,"n":64,"o":1.76,"t":"2026-10-16T13:30:00Z","v":57337,"vw":1.765671},{"c":1.76,"h":1.76,"l":1.74,"n":68,"o":1.7412,"t":"2026-10-16T13:35:00Z","v":12614,"vw":1.748437},{"c":1.765,"h":1.79,"l":1.76,"n":388,"o":1.76,"t":"2026-10-16T13:40:00Z","v":103980,"vw":1.774555},{"c":1.78,"h":1.78,"l":1.75,"n":227,"o":1.76,"t":"2026-10-16T13:45:00Z","v":34053,"vw":1.7612},{"c":1.775,"h":1.78,"l":1.77,"n":98,"o":1.77,"t":"2026-10-16T13:50:00Z","v":28420,"vw":1.773683},{"c":1.775,"h":1.78,"l":1.77,"n":87,"o":1.775,"t":"2026-10-16T13:55:00Z","v":18402,"vw":1.775074},{"c":1.745,"h":1.775,"l":1.745,"n":219,"o":1.775,"t":"2026-10-16T14:00:00Z","v":60148,"vw":1.763517},{"c":1.745,"h":1.745,"l":1.74,"n":79,"o":1.745,"t":"2026-10-16T14:05:00Z","v":10826,"vw":1.743783},{"c":1.73,"h":1.745,"l":1.73,"n":129,"o":1.74,"t":"2026-10-16T14:10:00Z","v":23611,"vw":1.739899},{"c":1.735,"h":1.736,"l":1.73,"n":86,"o":1.735,"t":"2026-10-16T14:15:00Z","v":12482,"vw":1.733339},{"c":1.73,"h":1.735,"l":1.73,"n":113,"o":1.735,"t":"2026-10-16T14:20:00Z","v":10632,"vw":1.733387},{"c":1.7215,"h":1.736,"l":1.72,"n":164,"o":1.735,"t":"2026-10-16T14:25:00Z","v":29324,"vw":1.727089},{"c":1.72,"h":1.725,"l":1.71,"n":144,"o":1.725,"t":"2026-10-16T14:30:00Z","v":26299,"vw":1.717083},{"c":1.73,"h":1.735,"l":1.71,"n":146,"o":1.715,"t":"2026-10-16T14:35:00Z","v":47887,"vw":1.722281},{"c":1.73,"h":1.74,"l":1.725,"n":126,"o":1.7312,"t":"2026-10-16T14:40:00Z","v":46123,"vw":1.72972},{"c":1.735,"h":1.74,"l":1.73,"n":65,"o":1.74,"t":"2026-10-16T14:45:00Z","v":8110,"vw":1.734361},{"c":1.735,"h":1.74,"l":1.73,"n":119,"o":1.74,"t":"2026-10-16T14:50:00Z","v":37381,"vw":1.73373},{"c":1.735,"h":1.735,"l":1.73,"n":133,"o":1.735,"t":"2026-10-16T14:55:00Z","v":16434,"vw":1.732271},{"c":1.73,"h":1.74,"l":1.73,"n":194,"o":1.73,"t":"2026-10-16T15:00:00Z","v":20159,"vw":1.731499},{"c":1.725,"h":1.74,"l":1.72,"n":224,"o":1.7301,"t":"2026-10-16T15:05:00Z","v":22118,"vw":1.729382},{"c":1.72,"h":1.73,"l":1.72,"n":128,"o":1.725,"t":"2026-10-16T15:10:00Z","v":11273,"vw":1.724852},{"c":1.72,"h":1.725,"l":1.72,"n":137,"o":1.72,"t":"2026-10-16T15:15:00Z","v":10635,"vw":1.723859},{"c":1.725,"h":1.73,"l":1.72,"n":110,"o":1.725,"t":"2026-10-16T15:20:00Z","v":10868,"vw":1.724856},{"c":1.725,"h":1.73,"l":1.72,"n":123,"o":1.725,"t":"2026-10-16T15:25:00Z","v":37288,"vw":1.728411},{"c":1.725,"h":1.73,"l":1.72,"n":92,"o":1.73,"t":"2026-10-16T15:30:00Z","v":8557,"vw":1.725},{"c":1.725,"h":1.73,"l":1.72,"n":110,"o":1.725,"t":"2026-10-16T15:35:00Z","v":13182,"vw":1.725789},{"c":1.73,"h":1.73,"l":1.72,"n":108,"o":1.725,"t":"2026-10-16T15:40:00Z","v":12881,"vw":1.725303},{"c":1.725,"h":1.73,"l":1.72,"n":129,"o":1.725,"t":"2026-10-16T15:45:00Z","v":65607,"vw":1.726475},{"c":1.7112,"h":1.73,"l":1.7112,"n":210,"o":1.73,"t":"2026-10-16T15:50:00Z","v":40442,"vw":1.721355},{"c":1.715,"h":1.715,"l":1.71,"n":58,"o":1.71,"t":"2026-10-16T15:55:00Z","v":8319,"vw":1.714428},{"c":1.715,"h":1.715,"l":1.71,"n":115,"o":1.71,"t":"2026-10-16T16:00:00Z","v":10114,"vw":1.714521},{"c":1.715,"h":1.72,"l":1.71,"n":156,"o":1.715,"t":"2026-10-16T16:05:00Z","v":18080,"vw":1.717912},{"c":1.72,"h":1.72,"l":1.71,"n":125,"o":1.715,"t":"2026-10-16T16:10:00Z","v":8106,"vw":1.714269},{"c":1.71,"h":1.72,"l":1.71,"n":187,"o":1.71,"t":"2026-10-16T16:15:00Z","v":20752,"vw":1.714624},{"c":1.72,"h":1.72,"l":1.71,"n":147,"o":1.715,"t":"2026-10-16T16:20:00Z","v":10602,"vw":1.714023},{"c":1.72,"h":1.72,"l":1.71,"n":132,"o":1.71,"t":"2026-10-16T16:25:00Z","v":18553,"vw":1.714576},{"c":1.72,"h":1.72,"l":1.71,"n":175,"o":1.71,"t":"2026-10-16T16:30:00Z","v":60673,"vw":1.71742},{"c":1.715,"h":1.72,"l":1.71,"n":167,"o":1.72,"t":"2026-10-16T16:35:00Z","v":96653,"vw":1.714931},{"c":1.71,"h":1.72,"l":1.71,"n":137,"o":1.71,"t":"2026-10-16T16:40:00Z","v":11678,"vw":1.715898},{"c":1.73,"h":1.73,"l":1.71,"n":243,"o":1.715,"t":"2026-10-16T16:45:00Z","v":51256,"vw":1.720282},{"c":1.7259,"h":1.73,"l":1.725,"n":177,"o":1.725,"t":"2026-10-16T16:50:00Z","v":38811,"vw":1.728773},{"c":1.73,"h":1.73,"l":1.72,"n":187,"o":1.73,"t":"2026-10-16T16:55:00Z","v":26773,"vw":1.728575},{"c":1.725,"h":1.73,"l":1.72,"n":166,"o":1.7299,"t":"2026-10-16T17:00:00Z","v":25582,"vw":1.726578},{"c":1.725,"h":1.73,"l":1.72,"n":300,"o":1.725,"t":"2026-10-16T17:05:00Z","v":201707,"vw":1.72587},{"c":1.715,"h":1.725,"l":1.71,"n":185,"o":1.725,"t":"2026-10-16T17:10:00Z","v":24431,"vw":1.720384},{"c":1.715,"h":1.72,"l":1.71,"n":206,"o":1.715,"t":"2026-10-16T17:15:00Z","v":48062,"vw":1.710881},{"c":1.715,"h":1.72,"l":1.71,"n":88,"o":1.715,"t":"2026-10-16T17:20:00Z","v":7950,"vw":1.714672},{"c":1.715,"h":1.725,"l":1.71,"n":342,"o":1.72,"t":"2026-10-16T17:25:00Z","v":83572,"vw":1.720232},{"c":1.71,"h":1.72,"l":1.71,"n":116,"o":1.715,"t":"2026-10-16T17:30:00Z","v":24103,"vw":1.713867},{"c":1.705,"h":1.72,"l":1.705,"n":232,"o":1.72,"t":"2026-10-16T17:35:00Z","v":61978,"vw":1.710505},{"c":1.715,"h":1.715,"l":1.7,"n":251,"o":1.705,"t":"2026-10-16T17:40:00Z","v":34430,"vw":1.709169},{"c":1.71,"h":1.715,"l":1.71,"n":203,"o":1.715,"t":"2026-10-16T17:45:00Z","v":108007,"vw":1.711461},{"c":1.715,"h":1.72,"l":1.71,"n":177,"o":1.71,"t":"2026-10-16T17:50:00Z","v":73586,"vw":1.712332},{"c":1.715,"h":1.72,"l":1.71,"n":116,"o":1.715,"t":"2026-10-16T17:55:00Z","v":15658,"vw":1.71498},{"c":1.715,"h":1.72,"l":1.71,"n":139,"o":1.715,"t":"2026-10-16T18:00:00Z","v":23782,"vw":1.714955},{"c":1.725,"h":1.73,"l":1.71,"n":254,"o":1.715,"t":"2026-10-16T18:05:00Z","v":98760,"vw":1.722588},{"c":1.725,"h":1.73,"l":1.72,"n":126,"o":1.725,"t":"2026-10-16T18:10:00Z","v":11321,"vw":1.724802},{"c":1.73,"h":1.73,"l":1.72,"n":129,"o":1.725,"t":"2026-10-16T18:15:00Z","v":8834,"vw":1.725688},{"c":1.72,"h":1.73,"l":1.72,"n":126,"o":1.73,"t":"2026-10-16T18:20:00Z","v":6310,"vw":1.724767},{"c":1.725,"h":1.735,"l":1.72,"n":296,"o":1.725,"t":"2026-10-16T18:25:00Z","v":167773,"vw":1.727466},{"c":1.72,"h":1.726,"l":1.72,"n":251,"o":1.72,"t":"2026-10-16T18:30:00Z","v":64679,"vw":1.720765},{"c":1.72,"h":1.73,"l":1.72,"n":165,"o":1.7201,"t":"2026-10-16T18:35:00Z","v":35758,"vw":1.723459},{"c":1.72,"h":1.73,"l":1.72,"n":177,"o":1.72,"t":"2026-10-16T18:40:00Z","v":31588,"vw":1.723447},{"c":1.72,"h":1.7299,"l":1.72,"n":109,"o":1.725,"t":"2026-10-16T18:45:00Z","v":11193,"vw":1.722823},{"c":1.725,"h":1.73,"l":1.72,"n":132,"o":1.725,"t":"2026-10-16T18:50:00Z","v":10729,"vw":1.722079},{"c":1.725,"h":1.73,"l":1.72,"n":189,"o":1.72,"t":"2026-10-16T18:55:00Z","v":21208,"vw":1.721936},{"c":1.725,"h":1.73,"l":1.72,"n":154,"o":1.725,"t":"2026-10-16T19:00:00Z","v":10527,"vw":1.722838},{"c":1.72,"h":1.725,"l":1.72,"n":115,"o":1.725,"t":"2026-10-16T19:05:00Z","v":14591,"vw":1.721943},{"c":1.725,"h":1.73,"l":1.72,"n":153,"o":1.72,"t":"2026-10-16T19:10:00Z","v":13343,"vw":1.72343},{"c":1.725,"h":1.73,"l":1.72,"n":112,"o":1.72,"t":"2026-10-16T19:15:00Z","v":12051,"vw":1.724908},{"c":1.73,"h":1.73,"l":1.72,"n":146,"o":1.725,"t":"2026-10-16T19:20:00Z","v":13488,"vw":1.725042},{"c":1.72,"h":1.73,"l":1.72,"n":189,"o":1.725,"t":"2026-10-16T19:25:00Z","v":23817,"vw":1.725715},{"c":1.73,"h":1.735,"l":1.72,"n":484,"o":1.73,"t":"2026-10-16T19:30:00Z","v":98644,"vw":1.730023},{"c":1.73,"h":1.73,"l":1.7201,"n":145,"o":1.725,"t":"2026-10-16T19:35:00Z","v":18256,"vw":1.727736},{"c":1.73,"h":1.73,"l":1.72,"n":199,"o":1.725,"t":"2026-10-16T19:40:00Z","v":31138,"vw":1.727304},{"c":1.735,"h":1.735,"l":1.72,"n":217,"o":1.72,"t":"2026-10-16T19:45:00Z","v":57857,"vw":1.729344},{"c":1.735,"h":1.74,"l":1.73,"n":324,"o":1.735,"t":"2026-10-16T19:50:00Z","v":59272,"vw":1.735414},{"c":1.77,"h":1.77,"l":1.73,"n":1225,"o":1.735,"t":"2026-10-16T19:55:00Z","v":489556,"vw":1.75058},{"c":1.77,"h":1.77,"l":1.77,"n":9,"o":1.77,"t":"2026-10-16T20:00:00Z","v":419453,"vw":1.77},{"c":1.76,"h":1.76,"l":1.76,"n":3,"o":1.76,"t":"2026-10-16T22:10:00Z","v":105,"vw":1.76},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-19T09:00:00Z","v":200,"vw":1.77},{"c":1.77,"h":1.772,"l":1.77,"n":10,"o":1.77,"t":"2026-10-19T13:10:00Z","v":69396,"vw":1.770072},{"c":1.785,"h":1.79,"l":1.76,"n":138,"o":1.76,"t":"2026-10-19T13:30:00Z","v":76754,"vw":1.772339},{"c":1.795,"h":1.81,"l":1.785,"n":142,"o":1.785,"t":"2026-10-19T13:35:00Z","v":55615,"vw":1.798763},{"c":1.775,"h":1.795,"l":1.775,"n":95,"o":1.795,"t":"2026-10-19T13:40:00Z","v":23271,"vw":1.78356},{"c":1.775,"h":1.775,"l":1.774,"n":43,"o":1.775,"t":"2026-10-19T13:45:00Z","v":5338,"vw":1.774252},{"c":1.775,"h":1.78,"l":1.7742,"n":52,"o":1.775,"t":"2026-10-19T13:50:00Z","v":10235,"vw":1.778433},{"c":1.78,"h":1.78,"l":1.775,"n":104,"o":1.78,"t":"2026-10-19T13:55:00Z","v":9164,"vw":1.779167},{"c":1.79,"h":1.79,"l":1.775,"n":133,"o":1.775,"t":"2026-10-19T14:00:00Z","v":12353,"vw":1.783959},{"c":1.79,"h":1.79,"l":1.785,"n":88,"o":1.79,"t":"2026-10-19T14:05:00Z","v":6506,"vw":1.789492},{"c":1.785,"h":1.805,"l":1.784,"n":364,"o":1.785,"t":"2026-10-19T14:10:00Z","v":112106,"vw":1.800048},{"c":1.795,"h":1.805,"l":1.79,"n":142,"o":1.79,"t":"2026-10-19T14:15:00Z","v":39817,"vw":1.798416},{"c":1.785,"h":1.795,"l":1.78,"n":95,"o":1.79,"t":"2026-10-19T14:20:00Z","v":21210,"vw":1.788234},{"c":1.785,"h":1.79,"l":1.785,"n":40,"o":1.785,"t":"2026-10-19T14:25:00Z","v":4797,"vw":1.785607},{"c":1.79,"h":1.79,"l":1.785,"n":100,"o":1.79,"t":"2026-10-19T14:30:00Z","v":8046,"vw":1.786869},{"c":1.775,"h":1.79,"l":1.77,"n":164,"o":1.79,"t":"2026-10-19T14:35:00Z","v":39943,"vw":1.780717},{"c":1.76,"h":1.77,"l":1.76,"n":93,"o":1.77,"t":"2026-10-19T14:40:00Z","v":14346,"vw":1.769176},{"c":1.755,"h":1.77,"l":1.75,"n":222,"o":1.77,"t":"2026-10-19T14:45:00Z","v":37744,"vw":1.759682},{"c":1.755,"h":1.76,"l":1.755,"n":35,"o":1.755,"t":"2026-10-19T14:50:00Z","v":7223,"vw":1.759047},{"c":1.755,"h":1.765,"l":1.755,"n":298,"o":1.76,"t":"2026-10-19T14:55:00Z","v":56383,"vw":1.759772},{"c":1.759,"h":1.76,"l":1.755,"n":73,"o":1.76,"t":"2026-10-19T15:00:00Z","v":5776,"vw":1.758721},{"c":1.77,"h":1.77,"l":1.755,"n":122,"o":1.755,"t":"2026-10-19T15:05:00Z","v":23146,"vw":1.761702},{"c":1.77,"h":1.77,"l":1.76,"n":73,"o":1.77,"t":"2026-10-19T15:10:00Z","v":5473,"vw":1.766975},{"c":1.7699,"h":1.77,"l":1.765,"n":103,"o":1.765,"t":"2026-10-19T15:15:00Z","v":10945,"vw":1.767335},{"c":1.765,"h":1.77,"l":1.765,"n":87,"o":1.77,"t":"2026-10-19T15:20:00Z","v":6037,"vw":1.768215},{"c":1.775,"h":1.78,"l":1.765,"n":240,"o":1.77,"t":"2026-10-19T15:25:00Z","v":63778,"vw":1.771271},{"c":1.765,"h":1.78,"l":1.765,"n":189,"o":1.775,"t":"2026-10-19T15:30:00Z","v":27947,"vw":1.772122},{"c":1.76,"h":1.77,"l":1.76,"n":40,"o":1.765,"t":"2026-10-19T15:35:00Z","v":3973,"vw":1.764924},{"c":1.77,"h":1.77,"l":1.765,"n":43,"o":1.765,"t":"2026-10-19T15:40:00Z","v":3394,"vw":1.766875},{"c":1.76,"h":1.77,"l":1.755,"n":207,"o":1.765,"t":"2026-10-19T15:45:00Z","v":47962,"vw":1.760245},{"c":1.775,"h":1.775,"l":1.76,"n":275,"o":1.76,"t":"2026-10-19T15:50:00Z","v":53301,"vw":1.768352},{"c":1.775,"h":1.775,"l":1.775,"n":76,"o":1.775,"t":"2026-10-19T15:55:00Z","v":17280,"vw":1.775},{"c":1.765,"h":1.775,"l":1.765,"n":106,"o":1.775,"t":"2026-10-19T16:00:00Z","v":25784,"vw":1.769954},{"c":1.765,"h":1.77,"l":1.765,"n":73,"o":1.77,"t":"2026-10-19T16:05:00Z","v":12277,"vw":1.765639},{"c":1.765,"h":1.77,"l":1.765,"n":94,"o":1.77,"t":"2026-10-19T16:10:00Z","v":5373,"vw":1.767487},{"c":1.78,"h":1.78,"l":1.765,"n":181,"o":1.77,"t":"2026-10-19T16:15:00Z","v":41359,"vw":1.772701},{"c":1.78,"h":1.78,"l":1.775,"n":61,"o":1.78,"t":"2026-10-19T16:20:00Z","v":6920,"vw":1.776203},{"c":1.765,"h":1.78,"l":1.765,"n":197,"o":1.78,"t":"2026-10-19T16:25:00Z","v":60379,"vw":1.770243},{"c":1.77,"h":1.77,"l":1.77,"n":14,"o":1.77,"t":"2026-10-19T16:30:00Z","v":1323,"vw":1.77},{"c":1.77,"h":1.77,"l":1.765,"n":85,"o":1.77,"t":"2026-10-19T16:35:00Z","v":9595,"vw":1.768341},{"c":1.77,"h":1.77,"l":1.765,"n":100,"o":1.77,"t":"2026-10-19T16:40:00Z","v":4553,"vw":1.768658},{"c":1.775,"h":1.78,"l":1.77,"n":166,"o":1.77,"t":"2026-10-19T16:45:00Z","v":29193,"vw":1.771912},{"c":1.775,"h":1.775,"l":1.775,"n":47,"o":1.775,"t":"2026-10-19T16:50:00Z","v":4147,"vw":1.775},{"c":1.775,"h":1.78,"l":1.77,"n":96,"o":1.775,"t":"2026-10-19T16:55:00Z","v":5760,"vw":1.775263},{"c":1.775,"h":1.78,"l":1.775,"n":76,"o":1.775,"t":"2026-10-19T17:00:00Z","v":4130,"vw":1.777143},{"c":1.78,"h":1.78,"l":1.77,"n":94,"o":1.775,"t":"2026-10-19T17:05:00Z","v":7131,"vw":1.775336},{"c":1.78,"h":1.78,"l":1.77,"n":120,"o":1.775,"t":"2026-10-19T17:10:00Z","v":15864,"vw":1.77627},{"c":1.78,"h":1.78,"l":1.78,"n":55,"o":1.78,"t":"2026-10-19T17:15:00Z","v":2311,"vw":1.78},{"c":1.78,"h":1.78,"l":1.775,"n":79,"o":1.78,"t":"2026-10-19T17:20:00Z","v":3958,"vw":1.779643},{"c":1.785,"h":1.79,"l":1.778,"n":205,"o":1.78,"t":"2026-10-19T17:25:00Z","v":46323,"vw":1.782482},{"c":1.785,"h":1.79,"l":1.775,"n":313,"o":1.785,"t":"2026-10-19T17:30:00Z","v":75478,"vw":1.781388},{"c":1.785,"h":1.785,"l":1.78,"n":72,"o":1.785,"t":"2026-10-19T17:35:00Z","v":5512,"vw":1.782562},{"c":1.79,"h":1.79,"l":1.785,"n":255,"o":1.785,"t":"2026-10-19T17:40:00Z","v":34598,"vw":1.785316},{"c":1.79,"h":1.79,"l":1.785,"n":113,"o":1.785,"t":"2026-10-19T17:45:00Z","v":12504,"vw":1.785701},{"c":1.785,"h":1.79,"l":1.785,"n":105,"o":1.785,"t":"2026-10-19T17:50:00Z","v":11473,"vw":1.785809},{"c":1.785,"h":1.79,"l":1.78,"n":103,"o":1.785,"t":"2026-10-19T17:55:00Z","v":10915,"vw":1.785801},{"c":1.785,"h":1.79,"l":1.78,"n":107,"o":1.785,"t":"2026-10-19T18:00:00Z","v":10280,"vw":1.786867},{"c":1.785,"h":1.79,"l":1.785,"n":112,"o":1.79,"t":"2026-10-19T18:05:00Z","v":6447,"vw":1.786214},{"c":1.785,"h":1.79,"l":1.78,"n":94,"o":1.785,"t":"2026-10-19T18:10:00Z","v":5409,"vw":1.785303},{"c":1.785,"h":1.785,"l":1.78,"n":76,"o":1.785,"t":"2026-10-19T18:15:00Z","v":5838,"vw":1.78442},{"c":1.785,"h":1.79,"l":1.78,"n":74,"o":1.785,"t":"2026-10-19T18:20:00Z","v":5816,"vw":1.78468},{"c":1.785,"h":1.79,"l":1.78,"n":153,"o":1.785,"t":"2026-10-19T18:25:00Z","v":25226,"vw":1.782794},{"c":1.785,"h":1.785,"l":1.78,"n":99,"o":1.785,"t":"2026-10-19T18:30:00Z","v":4215,"vw":1.783949},{"c":1.785,"h":1.79,"l":1.785,"n":122,"o":1.785,"t":"2026-10-19T18:35:00Z","v":7082,"vw":1.785806},{"c":1.785,"h":1.79,"l":1.781,"n":117,"o":1.785,"t":"2026-10-19T18:40:00Z","v":8666,"vw":1.783859},{"c":1.785,"h":1.79,"l":1.785,"n":141,"o":1.785,"t":"2026-10-19T18:45:00Z","v":9579,"vw":1.786924},{"c":1.79,"h":1.79,"l":1.78,"n":274,"o":1.785,"t":"2026-10-19T18:50:00Z","v":165591,"vw":1.785023},{"c":1.785,"h":1.79,"l":1.785,"n":132,"o":1.785,"t":"2026-10-19T18:55:00Z","v":8245,"vw":1.785462},{"c":1.7891,"h":1.79,"l":1.78,"n":151,"o":1.785,"t":"2026-10-19T19:00:00Z","v":17720,"vw":1.784571},{"c":1.78,"h":1.79,"l":1.78,"n":151,"o":1.79,"t":"2026-10-19T19:05:00Z","v":13369,"vw":1.784526},{"c":1.785,"h":1.79,"l":1.77,"n":1048,"o":1.785,"t":"2026-10-19T19:10:00Z","v":236045,"vw":1.779898},{"c":1.785,"h":1.79,"l":1.785,"n":195,"o":1.785,"t":"2026-10-19T19:15:00Z","v":50636,"vw":1.785663},{"c":1.79,"h":1.79,"l":1.78,"n":140,"o":1.785,"t":"2026-10-19T19:20:00Z","v":14092,"vw":1.786801},{"c":1.79,"h":1.79,"l":1.78,"n":164,"o":1.79,"t":"2026-10-19T19:25:00Z","v":31774,"vw":1.788652},{"c":1.785,"h":1.79,"l":1.785,"n":122,"o":1.785,"t":"2026-10-19T19:30:00Z","v":14257,"vw":1.787946},{"c":1.79,"h":1.79,"l":1.785,"n":183,"o":1.785,"t":"2026-10-19T19:35:00Z","v":18930,"vw":1.78741},{"c":1.785,"h":1.79,"l":1.7827,"n":182,"o":1.79,"t":"2026-10-19T19:40:00Z","v":16303,"vw":1.78784},{"c":1.795,"h":1.8,"l":1.785,"n":353,"o":1.79,"t":"2026-10-19T19:45:00Z","v":57338,"vw":1.790934},{"c":1.785,"h":1.8,"l":1.78,"n":674,"o":1.795,"t":"2026-10-19T19:50:00Z","v":157231,"vw":1.788993},{"c":1.76,"h":1.785,"l":1.76,"n":966,"o":1.785,"t":"2026-10-19T19:55:00Z","v":307036,"vw":1.76921},{"c":1.76,"h":1.76,"l":1.76,"n":11,"o":1.76,"t":"2026-10-19T20:00:00Z","v":470901,"vw":1.76},{"c":1.76,"h":1.77,"l":1.76,"n":2,"o":1.77,"t":"2026-10-19T20:05:00Z","v":700,"vw":1.762857},{"c":1.76,"h":1.78,"l":1.75,"n":44,"o":1.75,"t":"2026-10-20T08:05:00Z","v":71962,"vw":1.764836},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-20T08:10:00Z","v":2699,"vw":1.76},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-20T13:10:00Z","v":1002,"vw":1.78},{"c":1.805,"h":1.805,"l":1.77,"n":95,"o":1.8,"t":"2026-10-20T13:30:00Z","v":37779,"vw":1.793605},{"c":1.815,"h":1.815,"l":1.805,"n":183,"o":1.805,"t":"2026-10-20T13:35:00Z","v":20587,"vw":1.810737},{"c":1.84,"h":1.84,"l":1.82,"n":168,"o":1.82,"t":"2026-10-20T13:40:00Z","v":30768,"vw":1.82765},{"c":1.845,"h":1.845,"l":1.835,"n":431,"o":1.84,"t":"2026-10-20T13:45:00Z","v":102613,"vw":1.836512},{"c":1.83,"h":1.85,"l":1.82,"n":245,"o":1.845,"t":"2026-10-20T13:50:00Z","v":53885,"vw":1.831977},{"c":1.83,"h":1.83,"l":1.8212,"n":117,"o":1.83,"t":"2026-10-20T13:55:00Z","v":22886,"vw":1.828142},{"c":1.815,"h":1.828,"l":1.815,"n":86,"o":1.8212,"t":"2026-10-20T14:00:00Z","v":6126,"vw":1.820801},{"c":1.815,"h":1.815,"l":1.805,"n":204,"o":1.81,"t":"2026-10-20T14:05:00Z","v":33570,"vw":1.810004},{"c":1.795,"h":1.815,"l":1.795,"n":152,"o":1.815,"t":"2026-10-20T14:10:00Z","v":33437,"vw":1.803262},{"c":1.795,"h":1.8,"l":1.79,"n":46,"o":1.79,"t":"2026-10-20T14:15:00Z","v":2573,"vw":1.795737},{"c":1.8,"h":1.8,"l":1.795,"n":46,"o":1.795,"t":"2026-10-20T14:20:00Z","v":2953,"vw":1.797429},{"c":1.8,"h":1.8,"l":1.8,"n":59,"o":1.8,"t":"2026-10-20T14:25:00Z","v":3960,"vw":1.8},{"c":1.805,"h":1.805,"l":1.7948,"n":99,"o":1.7948,"t":"2026-10-20T14:30:00Z","v":14196,"vw":1.800098},{"c":1.795,"h":1.81,"l":1.79,"n":114,"o":1.81,"t":"2026-10-20T14:35:00Z","v":21364,"vw":1.798768},{"c":1.795,"h":1.795,"l":1.79,"n":58,"o":1.795,"t":"2026-10-20T14:40:00Z","v":5567,"vw":1.794551},{"c":1.785,"h":1.79,"l":1.78,"n":185,"o":1.79,"t":"2026-10-20T14:45:00Z","v":27910,"vw":1.786387},{"c":1.785,"h":1.79,"l":1.785,"n":101,"o":1.785,"t":"2026-10-20T14:50:00Z","v":7370,"vw":1.785782},{"c":1.79,"h":1.79,"l":1.785,"n":121,"o":1.79,"t":"2026-10-20T14:55:00Z","v":10824,"vw":1.785933},{"c":1.795,"h":1.795,"l":1.785,"n":370,"o":1.785,"t":"2026-10-20T15:00:00Z","v":71569,"vw":1.78903},{"c":1.795,"h":1.795,"l":1.795,"n":56,"o":1.795,"t":"2026-10-20T15:05:00Z","v":2977,"vw":1.795},{"c":1.8,"h":1.8,"l":1.79,"n":120,"o":1.795,"t":"2026-10-20T15:10:00Z","v":11897,"vw":1.793712},{"c":1.795,"h":1.8,"l":1.795,"n":77,"o":1.8,"t":"2026-10-20T15:15:00Z","v":6280,"vw":1.79529},{"c":1.79,"h":1.795,"l":1.79,"n":102,"o":1.795,"t":"2026-10-20T15:20:00Z","v":7004,"vw":1.792279},{"c":1.79,"h":1.795,"l":1.79,"n":79,"o":1.79,"t":"2026-10-20T15:25:00Z","v":5429,"vw":1.792645},{"c":1.795,"h":1.8,"l":1.785,"n":374,"o":1.795,"t":"2026-10-20T15:30:00Z","v":103673,"vw":1.788899},{"c":1.795,"h":1.8,"l":1.79,"n":94,"o":1.795,"t":"2026-10-20T15:35:00Z","v":8530,"vw":1.79588},{"c":1.795,"h":1.8,"l":1.795,"n":109,"o":1.8,"t":"2026-10-20T15:40:00Z","v":10731,"vw":1.795999},{"c":1.795,"h":1.8,"l":1.795,"n":96,"o":1.795,"t":"2026-10-20T15:45:00Z","v":7367,"vw":1.795223},{"c":1.795,"h":1.8,"l":1.795,"n":99,"o":1.795,"t":"2026-10-20T15:50:00Z","v":6513,"vw":1.795095},{"c":1.795,"h":1.8,"l":1.795,"n":104,"o":1.795,"t":"2026-10-20T15:55:00Z","v":6929,"vw":1.795436},{"c":1.795,"h":1.8,"l":1.79,"n":121,"o":1.8,"t":"2026-10-20T16:00:00Z","v":6336,"vw":1.794138},{"c":1.795,"h":1.795,"l":1.79,"n":69,"o":1.795,"t":"2026-10-20T16:05:00Z","v":3225,"vw":1.793616},{"c":1.795,"h":1.8,"l":1.79,"n":75,"o":1.79,"t":"2026-10-20T16:10:00Z","v":4721,"vw":1.793691},{"c":1.795,"h":1.795,"l":1.79,"n":86,"o":1.795,"t":"2026-10-20T16:15:00Z","v":7825,"vw":1.793979},{"c":1.795,"h":1.8,"l":1.79,"n":124,"o":1.795,"t":"2026-10-20T16:20:00Z","v":7559,"vw":1.792886},{"c":1.79,"h":1.795,"l":1.79,"n":99,"o":1.79,"t":"2026-10-20T16:25:00Z","v":12285,"vw":1.791518},{"c":1.795,"h":1.795,"l":1.785,"n":342,"o":1.79,"t":"2026-10-20T16:30:00Z","v":84457,"vw":1.790965},{"c":1.795,"h":1.8,"l":1.795,"n":64,"o":1.8,"t":"2026-10-20T16:35:00Z","v":3437,"vw":1.795644},{"c":1.7902,"h":1.8,"l":1.7902,"n":100,"o":1.795,"t":"2026-10-20T16:40:00Z","v":43379,"vw":1.792492},{"c":1.795,"h":1.8,"l":1.7901,"n":93,"o":1.8,"t":"2026-10-20T16:45:00Z","v":28494,"vw":1.791586},{"c":1.795,"h":1.8,"l":1.79,"n":136,"o":1.795,"t":"2026-10-20T16:50:00Z","v":23257,"vw":1.793143},{"c":1.79,"h":1.795,"l":1.79,"n":103,"o":1.795,"t":"2026-10-20T16:55:00Z","v":10457,"vw":1.791448},{"c":1.795,"h":1.796,"l":1.79,"n":104,"o":1.795,"t":"2026-10-20T17:00:00Z","v":16590,"vw":1.793521},{"c":1.795,"h":1.795,"l":1.79,"n":94,"o":1.795,"t":"2026-10-20T17:05:00Z","v":6174,"vw":1.791712},{"c":1.79,"h":1.795,"l":1.79,"n":89,"o":1.79,"t":"2026-10-20T17:10:00Z","v":9733,"vw":1.792734},{"c":1.79,"h":1.795,"l":1.79,"n":62,"o":1.79,"t":"2026-10-20T17:15:00Z","v":3618,"vw":1.792533},{"c":1.795,"h":1.795,"l":1.79,"n":73,"o":1.795,"t":"2026-10-20T17:20:00Z","v":7847,"vw":1.791737},{"c":1.775,"h":1.795,"l":1.77,"n":399,"o":1.795,"t":"2026-10-20T17:25:00Z","v":66182,"vw":1.782054},{"c":1.775,"h":1.78,"l":1.77,"n":240,"o":1.775,"t":"2026-10-20T17:30:00Z","v":28382,"vw":1.773228},{"c":1.79,"h":1.79,"l":1.775,"n":290,"o":1.775,"t":"2026-10-20T17:35:00Z","v":54475,"vw":1.779851},{"c":1.79,"h":1.79,"l":1.785,"n":227,"o":1.79,"t":"2026-10-20T17:40:00Z","v":54303,"vw":1.789962},{"c":1.785,"h":1.79,"l":1.785,"n":412,"o":1.79,"t":"2026-10-20T17:45:00Z","v":127846,"vw":1.787753},{"c":1.78,"h":1.785,"l":1.78,"n":231,"o":1.785,"t":"2026-10-20T17:50:00Z","v":23498,"vw":1.78108},{"c":1.785,"h":1.785,"l":1.78,"n":148,"o":1.785,"t":"2026-10-20T17:55:00Z","v":15177,"vw":1.782299},{"c":1.775,"h":1.785,"l":1.77,"n":216,"o":1.785,"t":"2026-10-20T18:00:00Z","v":46799,"vw":1.778548},{"c":1.775,"h":1.78,"l":1.775,"n":155,"o":1.775,"t":"2026-10-20T18:05:00Z","v":44002,"vw":1.778094},{"c":1.775,"h":1.78,"l":1.775,"n":106,"o":1.78,"t":"2026-10-20T18:10:00Z","v":7506,"vw":1.776174},{"c":1.775,"h":1.78,"l":1.775,"n":138,"o":1.775,"t":"2026-10-20T18:15:00Z","v":12363,"vw":1.775492},{"c":1.775,"h":1.775,"l":1.775,"n":149,"o":1.775,"t":"2026-10-20T18:20:00Z","v":7668,"vw":1.775},{"c":1.775,"h":1.775,"l":1.77,"n":135,"o":1.775,"t":"2026-10-20T18:25:00Z","v":5613,"vw":1.774125},{"c":1.775,"h":1.78,"l":1.77,"n":174,"o":1.7758,"t":"2026-10-20T18:30:00Z","v":9717,"vw":1.775122},{"c":1.775,"h":1.775,"l":1.765,"n":454,"o":1.775,"t":"2026-10-20T18:35:00Z","v":122876,"vw":1.769857},{"c":1.775,"h":1.775,"l":1.7707,"n":105,"o":1.775,"t":"2026-10-20T18:40:00Z","v":11226,"vw":1.771822},{"c":1.775,"h":1.775,"l":1.77,"n":130,"o":1.775,"t":"2026-10-20T18:45:00Z","v":7296,"vw":1.77251},{"c":1.775,"h":1.775,"l":1.77,"n":100,"o":1.77,"t":"2026-10-20T18:50:00Z","v":8686,"vw":1.771826},{"c":1.77,"h":1.775,"l":1.77,"n":100,"o":1.77,"t":"2026-10-20T18:55:00Z","v":6726,"vw":1.772728},{"c":1.775,"h":1.7788,"l":1.77,"n":137,"o":1.77,"t":"2026-10-20T19:00:00Z","v":51148,"vw":1.770731},{"c":1.77,"h":1.7799,"l":1.77,"n":172,"o":1.77,"t":"2026-10-20T19:05:00Z","v":26441,"vw":1.771649},{"c":1.775,"h":1.775,"l":1.77,"n":105,"o":1.775,"t":"2026-10-20T19:10:00Z","v":12096,"vw":1.771377},{"c":1.775,"h":1.78,"l":1.77,"n":107,"o":1.77,"t":"2026-10-20T19:15:00Z","v":10406,"vw":1.77446},{"c":1.775,"h":1.78,"l":1.7738,"n":76,"o":1.775,"t":"2026-10-20T19:20:00Z","v":4868,"vw":1.77509},{"c":1.775,"h":1.78,"l":1.775,"n":84,"o":1.775,"t":"2026-10-20T19:25:00Z","v":7686,"vw":1.776034},{"c":1.775,"h":1.78,"l":1.77,"n":162,"o":1.775,"t":"2026-10-20T19:30:00Z","v":27740,"vw":1.7753},{"c":1.775,"h":1.78,"l":1.775,"n":146,"o":1.775,"t":"2026-10-20T19:35:00Z","v":15864,"vw":1.776533},{"c":1.785,"h":1.79,"l":1.77,"n":373,"o":1.78,"t":"2026-10-20T19:40:00Z","v":95552,"vw":1.779622},{"c":1.775,"h":1.785,"l":1.775,"n":228,"o":1.785,"t":"2026-10-20T19:45:00Z","v":99577,"vw":1.779033},{"c":1.775,"h":1.78,"l":1.7708,"n":291,"o":1.775,"t":"2026-10-20T19:50:00Z","v":58183,"vw":1.77501},{"c":1.775,"h":1.78,"l":1.77,"n":950,"o":1.775,"t":"2026-10-20T19:55:00Z","v":297739,"vw":1.772741},{"c":1.78,"h":1.78,"l":1.78,"n":11,"o":1.78,"t":"2026-10-20T20:00:00Z","v":440984,"vw":1.78},{"c":1.78,"h":1.79,"l":1.76,"n":14,"o":1.76,"t":"2026-10-21T11:00:00Z","v":576,"vw":1.774714},{"c":1.76,"h":1.77,"l":1.76,"n":15,"o":1.77,"t":"2026-10-21T13:30:00Z","v":11004,"vw":1.765886},{"c":1.785,"h":1.79,"l":1.77,"n":145,"o":1.77,"t":"2026-10-21T13:35:00Z","v":18568,"vw":1.774798},{"c":1.805,"h":1.815,"l":1.79,"n":239,"o":1.79,"t":"2026-10-21T13:40:00Z","v":350284,"vw":1.800725},{"c":1.81,"h":1.81,"l":1.805,"n":32,"o":1.805,"t":"2026-10-21T13:45:00Z","v":4057,"vw":1.809597},{"c":1.815,"h":1.82,"l":1.81,"n":60,"o":1.81,"t":"2026-10-21T13:50:00Z","v":11505,"vw":1.811551},{"c":1.81,"h":1.815,"l":1.81,"n":92,"o":1.815,"t":"2026-10-21T13:55:00Z","v":18292,"vw":1.812438},{"c":1.795,"h":1.805,"l":1.795,"n":188,"o":1.805,"t":"2026-10-21T14:00:00Z","v":42394,"vw":1.799299},{"c":1.785,"h":1.795,"l":1.7801,"n":158,"o":1.79,"t":"2026-10-21T14:05:00Z","v":29611,"vw":1.789075},{"c":1.795,"h":1.8,"l":1.785,"n":129,"o":1.785,"t":"2026-10-21T14:10:00Z","v":18445,"vw":1.790646},{"c":1.795,"h":1.8,"l":1.795,"n":108,"o":1.8,"t":"2026-10-21T14:15:00Z","v":7846,"vw":1.795323},{"c":1.795,"h":1.8,"l":1.795,"n":99,"o":1.795,"t":"2026-10-21T14:20:00Z","v":10541,"vw":1.798753},{"c":1.795,"h":1.8,"l":1.795,"n":34,"o":1.795,"t":"2026-10-21T14:25:00Z","v":1462,"vw":1.797815},{"c":1.795,"h":1.8,"l":1.795,"n":79,"o":1.795,"t":"2026-10-21T14:30:00Z","v":18157,"vw":1.795318},{"c":1.795,"h":1.8,"l":1.795,"n":33,"o":1.795,"t":"2026-10-21T14:35:00Z","v":1957,"vw":1.795702},{"c":1.795,"h":1.8,"l":1.79,"n":95,"o":1.795,"t":"2026-10-21T14:40:00Z","v":4832,"vw":1.795575},{"c":1.795,"h":1.8,"l":1.795,"n":81,"o":1.8,"t":"2026-10-21T14:45:00Z","v":3975,"vw":1.798045},{"c":1.795,"h":1.8,"l":1.795,"n":227,"o":1.8,"t":"2026-10-21T14:50:00Z","v":21552,"vw":1.798244},{"c":1.8,"h":1.8,"l":1.795,"n":78,"o":1.8,"t":"2026-10-21T14:55:00Z","v":3683,"vw":1.796798},{"c":1.8,"h":1.8,"l":1.795,"n":54,"o":1.795,"t":"2026-10-21T15:00:00Z","v":3874,"vw":1.795191},{"c":1.795,"h":1.8,"l":1.79,"n":87,"o":1.795,"t":"2026-10-21T15:05:00Z","v":5344,"vw":1.794715},{"c":1.795,"h":1.8,"l":1.79,"n":84,"o":1.795,"t":"2026-10-21T15:10:00Z","v":3700,"vw":1.794771},{"c":1.795,"h":1.795,"l":1.79,"n":85,"o":1.795,"t":"2026-10-21T15:15:00Z","v":3881,"vw":1.793631},{"c":1.795,"h":1.8,"l":1.79,"n":95,"o":1.795,"t":"2026-10-21T15:20:00Z","v":6474,"vw":1.794701},{"c":1.805,"h":1.81,"l":1.795,"n":238,"o":1.795,"t":"2026-10-21T15:25:00Z","v":28992,"vw":1.800998},{"c":1.8,"h":1.81,"l":1.8,"n":145,"o":1.805,"t":"2026-10-21T15:30:00Z","v":15155,"vw":1.804963},{"c":1.795,"h":1.805,"l":1.795,"n":326,"o":1.805,"t":"2026-10-21T15:35:00Z","v":41647,"vw":1.797719},{"c":1.795,"h":1.8,"l":1.795,"n":176,"o":1.795,"t":"2026-10-21T15:40:00Z","v":6631,"vw":1.795295},{"c":1.79,"h":1.8,"l":1.79,"n":102,"o":1.795,"t":"2026-10-21T15:45:00Z","v":9046,"vw":1.795066},{"c":1.785,"h":1.795,"l":1.785,"n":246,"o":1.79,"t":"2026-10-21T15:50:00Z","v":27012,"vw":1.787656},{"c":1.78,"h":1.79,"l":1.78,"n":110,"o":1.785,"t":"2026-10-21T15:55:00Z","v":10869,"vw":1.781572},{"c":1.785,"h":1.79,"l":1.78,"n":199,"o":1.78,"t":"2026-10-21T16:00:00Z","v":38579,"vw":1.782581},{"c":1.785,"h":1.79,"l":1.785,"n":132,"o":1.785,"t":"2026-10-21T16:05:00Z","v":7687,"vw":1.785399},{"c":1.78,"h":1.79,"l":1.78,"n":103,"o":1.785,"t":"2026-10-21T16:10:00Z","v":5444,"vw":1.784349},{"c":1.7825,"h":1.79,"l":1.78,"n":96,"o":1.78,"t":"2026-10-21T16:15:00Z","v":7362,"vw":1.782713},{"c":1.785,"h":1.79,"l":1.775,"n":342,"o":1.78,"t":"2026-10-21T16:20:00Z","v":75316,"vw":1.78109},{"c":1.785,"h":1.79,"l":1.78,"n":158,"o":1.785,"t":"2026-10-21T16:25:00Z","v":14040,"vw":1.785},{"c":1.785,"h":1.79,"l":1.785,"n":194,"o":1.785,"t":"2026-10-21T16:30:00Z","v":9833,"vw":1.785073},{"c":1.79,"h":1.795,"l":1.7801,"n":420,"o":1.785,"t":"2026-10-21T16:35:00Z","v":77427,"vw":1.788016},{"c":1.8,"h":1.8,"l":1.79,"n":97,"o":1.8,"t":"2026-10-21T16:40:00Z","v":5965,"vw":1.794273},{"c":1.8,"h":1.8,"l":1.79,"n":115,"o":1.79,"t":"2026-10-21T16:45:00Z","v":22649,"vw":1.792632},{"c":1.79,"h":1.8,"l":1.79,"n":358,"o":1.795,"t":"2026-10-21T16:50:00Z","v":113785,"vw":1.791836},{"c":1.795,"h":1.795,"l":1.79,"n":285,"o":1.79,"t":"2026-10-21T16:55:00Z","v":67070,"vw":1.791821},{"c":1.785,"h":1.8,"l":1.785,"n":555,"o":1.79,"t":"2026-10-21T17:00:00Z","v":254451,"vw":1.790958},{"c":1.785,"h":1.79,"l":1.78,"n":135,"o":1.785,"t":"2026-10-21T17:05:00Z","v":16139,"vw":1.785081},{"c":1.785,"h":1.79,"l":1.78,"n":79,"o":1.785,"t":"2026-10-21T17:10:00Z","v":6759,"vw":1.784318},{"c":1.77,"h":1.79,"l":1.77,"n":196,"o":1.78,"t":"2026-10-21T17:15:00Z","v":64919,"vw":1.777916},{"c":1.77,"h":1.775,"l":1.77,"n":111,"o":1.775,"t":"2026-10-21T17:20:00Z","v":20505,"vw":1.771154},{"c":1.775,"h":1.78,"l":1.77,"n":102,"o":1.77,"t":"2026-10-21T17:25:00Z","v":18985,"vw":1.773185},{"c":1.765,"h":1.7712,"l":1.76,"n":198,"o":1.77,"t":"2026-10-21T17:30:00Z","v":36581,"vw":1.767327},{"c":1.765,"h":1.77,"l":1.76,"n":102,"o":1.76,"t":"2026-10-21T17:35:00Z","v":15482,"vw":1.760648},{"c":1.755,"h":1.77,"l":1.755,"n":241,"o":1.76,"t":"2026-10-21T17:40:00Z","v":64763,"vw":1.760184},{"c":1.755,"h":1.7576,"l":1.75,"n":88,"o":1.755,"t":"2026-10-21T17:45:00Z","v":9012,"vw":1.755062},{"c":1.755,"h":1.76,"l":1.75,"n":74,"o":1.75,"t":"2026-10-21T17:50:00Z","v":5680,"vw":1.752712},{"c":1.75,"h":1.76,"l":1.75,"n":96,"o":1.755,"t":"2026-10-21T17:55:00Z","v":5985,"vw":1.752399},{"c":1.755,"h":1.76,"l":1.75,"n":102,"o":1.75,"t":"2026-10-21T18:00:00Z","v":13204,"vw":1.754788},{"c":1.75,"h":1.76,"l":1.75,"n":157,"o":1.75,"t":"2026-10-21T18:05:00Z","v":33565,"vw":1.750344},{"c":1.75,"h":1.76,"l":1.75,"n":152,"o":1.75,"t":"2026-10-21T18:10:00Z","v":10210,"vw":1.750465},{"c":1.755,"h":1.76,"l":1.75,"n":135,"o":1.75,"t":"2026-10-21T18:15:00Z","v":17031,"vw":1.750436},{"c":1.75,"h":1.76,"l":1.75,"n":185,"o":1.75,"t":"2026-10-21T18:20:00Z","v":14779,"vw":1.752884},{"c":1.75,"h":1.76,"l":1.75,"n":173,"o":1.7533,"t":"2026-10-21T18:25:00Z","v":22422,"vw":1.750542},{"c":1.75,"h":1.76,"l":1.75,"n":208,"o":1.75,"t":"2026-10-21T18:30:00Z","v":26315,"vw":1.753254},{"c":1.755,"h":1.76,"l":1.75,"n":172,"o":1.75,"t":"2026-10-21T18:35:00Z","v":24835,"vw":1.750666},{"c":1.75,"h":1.76,"l":1.75,"n":202,"o":1.75,"t":"2026-10-21T18:40:00Z","v":22211,"vw":1.754208},{"c":1.74,"h":1.7585,"l":1.74,"n":356,"o":1.755,"t":"2026-10-21T18:45:00Z","v":95586,"vw":1.748723},{"c":1.74,"h":1.75,"l":1.74,"n":260,"o":1.74,"t":"2026-10-21T18:50:00Z","v":59432,"vw":1.740628},{"c":1.735,"h":1.75,"l":1.735,"n":289,"o":1.74,"t":"2026-10-21T18:55:00Z","v":35908,"vw":1.737966},{"c":1.725,"h":1.74,"l":1.72,"n":325,"o":1.735,"t":"2026-10-21T19:00:00Z","v":53154,"vw":1.730286},{"c":1.725,"h":1.73,"l":1.72,"n":358,"o":1.725,"t":"2026-10-21T19:05:00Z","v":52930,"vw":1.725454},{"c":1.725,"h":1.73,"l":1.72,"n":176,"o":1.725,"t":"2026-10-21T19:10:00Z","v":7923,"vw":1.723366},{"c":1.725,"h":1.73,"l":1.72,"n":166,"o":1.725,"t":"2026-10-21T19:15:00Z","v":21026,"vw":1.724977},{"c":1.725,"h":1.73,"l":1.72,"n":119,"o":1.725,"t":"2026-10-21T19:20:00Z","v":24834,"vw":1.723113},{"c":1.72,"h":1.73,"l":1.72,"n":256,"o":1.72,"t":"2026-10-21T19:25:00Z","v":31148,"vw":1.720686},{"c":1.72,"h":1.73,"l":1.72,"n":132,"o":1.725,"t":"2026-10-21T19:30:00Z","v":11135,"vw":1.72121},{"c":1.735,"h":1.735,"l":1.72,"n":352,"o":1.725,"t":"2026-10-21T19:35:00Z","v":77505,"vw":1.728261},{"c":1.73,"h":1.74,"l":1.73,"n":201,"o":1.735,"t":"2026-10-21T19:40:00Z","v":25119,"vw":1.732732},{"c":1.745,"h":1.745,"l":1.73,"n":454,"o":1.73,"t":"2026-10-21T19:45:00Z","v":94208,"vw":1.738119},{"c":1.735,"h":1.75,"l":1.735,"n":401,"o":1.745,"t":"2026-10-21T19:50:00Z","v":75810,"vw":1.741224},{"c":1.76,"h":1.76,"l":1.73,"n":1371,"o":1.735,"t":"2026-10-21T19:55:00Z","v":545254,"vw":1.742198},{"c":1.76,"h":1.76,"l":1.76,"n":7,"o":1.76,"t":"2026-10-21T20:00:00Z","v":487003,"vw":1.76},{"c":1.88,"h":1.88,"l":1.88,"n":12,"o":1.88,"t":"2026-10-22T09:55:00Z","v":238,"vw":1.88},{"c":1.75,"h":1.75,"l":1.75,"n":5,"o":1.75,"t":"2026-10-22T10:05:00Z","v":280,"vw":1.75},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-22T11:10:00Z","v":150,"vw":1.88},{"c":1.7892,"h":1.7892,"l":1.7892,"n":2,"o":1.7892,"t":"2026-10-22T13:25:00Z","v":125,"vw":1.7892},{"c":1.82,"h":1.82,"l":1.76,"n":133,"o":1.76,"t":"2026-10-22T13:30:00Z","v":38159,"vw":1.785644},{"c":1.815,"h":1.825,"l":1.81,"n":96,"o":1.82,"t":"2026-10-22T13:35:00Z","v":27088,"vw":1.816234},{"c":1.825,"h":1.825,"l":1.81,"n":29,"o":1.81,"t":"2026-10-22T13:40:00Z","v":10356,"vw":1.820251},{"c":1.835,"h":1.84,"l":1.82,"n":75,"o":1.82,"t":"2026-10-22T13:45:00Z","v":17344,"vw":1.832513},{"c":1.82,"h":1.84,"l":1.82,"n":103,"o":1.835,"t":"2026-10-22T13:50:00Z","v":18691,"vw":1.829029},{"c":1.83,"h":1.83,"l":1.82,"n":107,"o":1.82,"t":"2026-10-22T13:55:00Z","v":20562,"vw":1.821743},{"c":1.82,"h":1.83,"l":1.82,"n":49,"o":1.825,"t":"2026-10-22T14:00:00Z","v":3029,"vw":1.825571},{"c":1.83,"h":1.83,"l":1.82,"n":234,"o":1.83,"t":"2026-10-22T14:05:00Z","v":62915,"vw":1.829907},{"c":1.835,"h":1.84,"l":1.82,"n":346,"o":1.835,"t":"2026-10-22T14:10:00Z","v":59591,"vw":1.829506},{"c":1.835,"h":1.835,"l":1.83,"n":149,"o":1.835,"t":"2026-10-22T14:15:00Z","v":26491,"vw":1.834981},{"c":1.835,"h":1.84,"l":1.83,"n":128,"o":1.835,"t":"2026-10-22T14:20:00Z","v":16810,"vw":1.833051},{"c":1.805,"h":1.835,"l":1.8,"n":654,"o":1.835,"t":"2026-10-22T14:25:00Z","v":168724,"vw":1.812943},{"c":1.8,"h":1.81,"l":1.795,"n":257,"o":1.81,"t":"2026-10-22T14:30:00Z","v":51950,"vw":1.801435},{"c":1.79,"h":1.8,"l":1.79,"n":84,"o":1.795,"t":"2026-10-22T14:35:00Z","v":27132,"vw":1.795526},{"c":1.795,"h":1.8,"l":1.79,"n":112,"o":1.795,"t":"2026-10-22T14:40:00Z","v":20510,"vw":1.795227},{"c":1.805,"h":1.81,"l":1.795,"n":227,"o":1.795,"t":"2026-10-22T14:45:00Z","v":65487,"vw":1.799759},{"c":1.8,"h":1.81,"l":1.8,"n":154,"o":1.8,"t":"2026-10-22T14:50:00Z","v":13288,"vw":1.805525},{"c":1.805,"h":1.81,"l":1.8,"n":404,"o":1.805,"t":"2026-10-22T14:55:00Z","v":74541,"vw":1.809185},{"c":1.805,"h":1.81,"l":1.8,"n":175,"o":1.8,"t":"2026-10-22T15:00:00Z","v":11162,"vw":1.805212},{"c":1.805,"h":1.81,"l":1.8,"n":175,"o":1.805,"t":"2026-10-22T15:05:00Z","v":15708,"vw":1.803377},{"c":1.805,"h":1.81,"l":1.8,"n":387,"o":1.8,"t":"2026-10-22T15:10:00Z","v":117777,"vw":1.801223},{"c":1.805,"h":1.81,"l":1.8,"n":199,"o":1.805,"t":"2026-10-22T15:15:00Z","v":14654,"vw":1.805889},{"c":1.805,"h":1.81,"l":1.8,"n":276,"o":1.805,"t":"2026-10-22T15:20:00Z","v":65833,"vw":1.800684},{"c":1.805,"h":1.81,"l":1.8,"n":197,"o":1.8,"t":"2026-10-22T15:25:00Z","v":15943,"vw":1.80231},{"c":1.805,"h":1.81,"l":1.8,"n":240,"o":1.81,"t":"2026-10-22T15:30:00Z","v":19776,"vw":1.805487},{"c":1.805,"h":1.81,"l":1.8,"n":240,"o":1.805,"t":"2026-10-22T15:35:00Z","v":15653,"vw":1.805286},{"c":1.805,"h":1.81,"l":1.8,"n":156,"o":1.805,"t":"2026-10-22T15:40:00Z","v":6775,"vw":1.804827},{"c":1.805,"h":1.81,"l":1.8,"n":261,"o":1.805,"t":"2026-10-22T15:45:00Z","v":20757,"vw":1.805268},{"c":1.805,"h":1.81,"l":1.8,"n":123,"o":1.805,"t":"2026-10-22T15:50:00Z","v":8918,"vw":1.801514},{"c":1.8,"h":1.81,"l":1.8,"n":207,"o":1.805,"t":"2026-10-22T15:55:00Z","v":19128,"vw":1.801417},{"c":1.8,"h":1.81,"l":1.8,"n":135,"o":1.8,"t":"2026-10-22T16:00:00Z","v":13253,"vw":1.802828},{"c":1.79,"h":1.805,"l":1.79,"n":249,"o":1.8,"t":"2026-10-22T16:05:00Z","v":28466,"vw":1.798401},{"c":1.78,"h":1.795,"l":1.78,"n":339,"o":1.79,"t":"2026-10-22T16:10:00Z","v":74149,"vw":1.78311},{"c":1.78,"h":1.785,"l":1.78,"n":164,"o":1.78,"t":"2026-10-22T16:15:00Z","v":27027,"vw":1.780546},{"c":1.78,"h":1.785,"l":1.78,"n":191,"o":1.78,"t":"2026-10-22T16:20:00Z","v":10602,"vw":1.78063},{"c":1.775,"h":1.785,"l":1.77,"n":454,"o":1.78,"t":"2026-10-22T16:25:00Z","v":71820,"vw":1.7767},{"c":1.77,"h":1.78,"l":1.77,"n":177,"o":1.775,"t":"2026-10-22T16:30:00Z","v":12212,"vw":1.775},{"c":1.765,"h":1.775,"l":1.765,"n":222,"o":1.775,"t":"2026-10-22T16:35:00Z","v":24693,"vw":1.77066},{"c":1.765,"h":1.7664,"l":1.76,"n":73,"o":1.765,"t":"2026-10-22T16:40:00Z","v":4431,"vw":1.7649},{"c":1.765,"h":1.765,"l":1.755,"n":518,"o":1.76,"t":"2026-10-22T16:45:00Z","v":80132,"vw":1.758998},{"c":1.765,"h":1.765,"l":1.76,"n":115,"o":1.76,"t":"2026-10-22T16:50:00Z","v":12890,"vw":1.761502},{"c":1.765,"h":1.77,"l":1.76,"n":82,"o":1.77,"t":"2026-10-22T16:55:00Z","v":10711,"vw":1.761862},{"c":1.765,"h":1.77,"l":1.76,"n":76,"o":1.765,"t":"2026-10-22T17:00:00Z","v":4067,"vw":1.763925},{"c":1.76,"h":1.765,"l":1.76,"n":148,"o":1.765,"t":"2026-10-22T17:05:00Z","v":14072,"vw":1.761303},{"c":1.765,"h":1.77,"l":1.76,"n":101,"o":1.76,"t":"2026-10-22T17:10:00Z","v":7730,"vw":1.762573},{"c":1.76,"h":1.77,"l":1.76,"n":174,"o":1.76,"t":"2026-10-22T17:15:00Z","v":19660,"vw":1.763776},{"c":1.765,"h":1.765,"l":1.76,"n":167,"o":1.76,"t":"2026-10-22T17:20:00Z","v":30499,"vw":1.763381},{"c":1.765,"h":1.77,"l":1.76,"n":82,"o":1.765,"t":"2026-10-22T17:25:00Z","v":7922,"vw":1.762277},{"c":1.765,"h":1.77,"l":1.76,"n":652,"o":1.765,"t":"2026-10-22T17:30:00Z","v":170577,"vw":1.766987},{"c":1.765,"h":1.77,"l":1.76,"n":115,"o":1.765,"t":"2026-10-22T17:35:00Z","v":13344,"vw":1.764937},{"c":1.765,"h":1.77,"l":1.76,"n":198,"o":1.765,"t":"2026-10-22T17:40:00Z","v":11315,"vw":1.765582},{"c":1.775,"h":1.78,"l":1.765,"n":528,"o":1.765,"t":"2026-10-22T17:45:00Z","v":96097,"vw":1.773531},{"c":1.775,"h":1.78,"l":1.77,"n":135,"o":1.775,"t":"2026-10-22T17:50:00Z","v":8232,"vw":1.774107},{"c":1.77,"h":1.78,"l":1.77,"n":83,"o":1.775,"t":"2026-10-22T17:55:00Z","v":3662,"vw":1.774661},{"c":1.775,"h":1.775,"l":1.77,"n":126,"o":1.775,"t":"2026-10-22T18:00:00Z","v":10496,"vw":1.771082},{"c":1.77,"h":1.775,"l":1.77,"n":111,"o":1.775,"t":"2026-10-22T18:05:00Z","v":4809,"vw":1.774832},{"c":1.775,"h":1.78,"l":1.77,"n":127,"o":1.775,"t":"2026-10-22T18:10:00Z","v":29998,"vw":1.771317},{"c":1.785,"h":1.785,"l":1.77,"n":297,"o":1.77,"t":"2026-10-22T18:15:00Z","v":61236,"vw":1.779269},{"c":1.785,"h":1.79,"l":1.78,"n":218,"o":1.785,"t":"2026-10-22T18:20:00Z","v":11415,"vw":1.782295},{"c":1.785,"h":1.79,"l":1.78,"n":134,"o":1.785,"t":"2026-10-22T18:25:00Z","v":6315,"vw":1.785},{"c":1.781,"h":1.79,"l":1.78,"n":134,"o":1.7811,"t":"2026-10-22T18:30:00Z","v":16872,"vw":1.783967},{"c":1.78,"h":1.785,"l":1.78,"n":270,"o":1.78,"t":"2026-10-22T18:35:00Z","v":43295,"vw":1.780208},{"c":1.78,"h":1.79,"l":1.78,"n":154,"o":1.78,"t":"2026-10-22T18:40:00Z","v":16052,"vw":1.781354},{"c":1.785,"h":1.785,"l":1.78,"n":141,"o":1.78,"t":"2026-10-22T18:45:00Z","v":24687,"vw":1.78112},{"c":1.785,"h":1.79,"l":1.78,"n":67,"o":1.785,"t":"2026-10-22T18:50:00Z","v":4027,"vw":1.785},{"c":1.785,"h":1.785,"l":1.78,"n":150,"o":1.785,"t":"2026-10-22T18:55:00Z","v":20037,"vw":1.78142},{"c":1.79,"h":1.79,"l":1.78,"n":217,"o":1.785,"t":"2026-10-22T19:00:00Z","v":27332,"vw":1.785941},{"c":1.795,"h":1.8,"l":1.785,"n":358,"o":1.785,"t":"2026-10-22T19:05:00Z","v":53866,"vw":1.790968},{"c":1.795,"h":1.8,"l":1.79,"n":125,"o":1.8,"t":"2026-10-22T19:10:00Z","v":14048,"vw":1.79123},{"c":1.81,"h":1.81,"l":1.79,"n":315,"o":1.795,"t":"2026-10-22T19:15:00Z","v":54518,"vw":1.800328},{"c":1.82,"h":1.82,"l":1.81,"n":278,"o":1.81,"t":"2026-10-22T19:20:00Z","v":31437,"vw":1.812942},{"c":1.825,"h":1.83,"l":1.815,"n":322,"o":1.8199,"t":"2026-10-22T19:25:00Z","v":47267,"vw":1.820645},{"c":1.845,"h":1.85,"l":1.821,"n":514,"o":1.825,"t":"2026-10-22T19:30:00Z","v":87620,"vw":1.833017},{"c":1.85,"h":1.85,"l":1.84,"n":285,"o":1.84,"t":"2026-10-22T19:35:00Z","v":34332,"vw":1.845196},{"c":1.84,"h":1.85,"l":1.84,"n":333,"o":1.85,"t":"2026-10-22T19:40:00Z","v":25631,"vw":1.845439},{"c":1.855,"h":1.86,"l":1.84,"n":431,"o":1.845,"t":"2026-10-22T19:45:00Z","v":64835,"vw":1.849256},{"c":1.845,"h":1.86,"l":1.845,"n":967,"o":1.855,"t":"2026-10-22T19:50:00Z","v":233953,"vw":1.851722},{"c":1.85,"h":1.855,"l":1.83,"n":1532,"o":1.845,"t":"2026-10-22T19:55:00Z","v":583750,"vw":1.843046},{"c":1.85,"h":1.85,"l":1.85,"n":13,"o":1.85,"t":"2026-10-22T20:00:00Z","v":518845,"vw":1.85}],"history":[{"c":6.64,"h":6.78,"l":6.57,"n":14496,"o":6.65,"t":"2024-10-21T04:00:00Z","v":2765218,"vw":6.640073},{"c":6.64,"h":6.67,"l":6.46,"n":18207,"o":6.6,"t":"2024-10-22T04:00:00Z","v":3042619,"vw":6.595679},{"c":6.53,"h":6.635,"l":6.44,"n":12015,"o":6.61,"t":"2024-10-23T04:00:00Z","v":1916720,"vw":6.51606},{"c":6.47,"h":6.6,"l":6.46,"n":13058,"o":6.59,"t":"2024-10-24T04:00:00Z","v":1999826,"vw":6.496459},{"c":6.43,"h":6.525,"l":6.365,"n":11398,"o":6.51,"t":"2024-10-25T04:00:00Z","v":1768362,"vw":6.43518},{"c":6.54,"h":6.665,"l":6.48,"n":13618,"o":6.51,"t":"2024-10-28T04:00:00Z","v":2189690,"vw":6.560046},{"c":6.53,"h":6.59,"l":6.41,"n":12698,"o":6.49,"t":"2024-10-29T04:00:00Z","v":2450938,"vw":6.524932},{"c":6.53,"h":6.65,"l":6.47,"n":11901,"o":6.5,"t":"2024-10-30T04:00:00Z","v":1989917,"vw":6.56969},{"c":6.6,"h":6.69,"l":6.5,"n":16901,"o":6.55,"t":"2024-10-31T04:00:00Z","v":3256723,"vw":6.632312},{"c":6.61,"h":6.72,"l":6.58,"n":19556,"o":6.66,"t":"2024-11-01T04:00:00Z","v":3669672,"vw":6.641306},{"c":6.45,"h":6.695,"l":6.45,"n":16175,"o":6.62,"t":"2024-11-04T05:00:00Z","v":2879953,"vw":6.518782},{"c":6.59,"h":6.6,"l":6.39,"n":21078,"o":6.44,"t":"2024-11-05T05:00:00Z","v":4451845,"vw":6.532228},{"c":4.8,"h":5.43,"l":4.57,"n":74543,"o":5.25,"t":"2024-11-06T05:00:00Z","v":27338285,"vw":4.898681},{"c":4.68,"h":4.89,"l":4.625,"n":29247,"o":4.81,"t":"2024-11-07T05:00:00Z","v":17831213,"vw":4.728485},{"c":4.57,"h":4.7323,"l":4.55,"n":22539,"o":4.65,"t":"2024-11-08T05:00:00Z","v":7631017,"vw":4.596325},{"c":4.59,"h":4.66,"l":4.43,"n":27806,"o":4.57,"t":"2024-11-11T05:00:00Z","v":8401509,"vw":4.566304},{"c":4.59,"h":4.7089,"l":4.52,"n":22124,"o":4.55,"t":"2024-11-12T05:00:00Z","v":15950561,"vw":4.607788},{"c":4.75,"h":4.88,"l":4.61,"n":16946,"o":4.62,"t":"2024-11-13T05:00:00Z","v":7364542,"vw":4.783141},{"c":4.5,"h":4.8,"l":4.45,"n":20183,"o":4.75,"t":"2024-11-14T05:00:00Z","v":7834152,"vw":4.519765},{"c":4.33,"h":4.54,"l":4.33,"n":15151,"o":4.47,"t":"2024-11-15T05:00:00Z","v":6366845,"vw":4.40526},{"c":4.62,"h":4.62,"l":4.25,"n":23878,"o":4.3,"t":"2024-11-18T05:00:00Z","v":13923451,"vw":4.518981},{"c":4.87,"h":4.9,"l":4.61,"n":22913,"o":4.62,"t":"2024-11-19T05:00:00Z","v":8634269,"vw":4.826221},{"c":5.09,"h":5.22,"l":4.86,"n":23036,"o":4.87,"t":"2024-11-20T05:00:00Z","v":8939321,"vw":5.09581},{"c":5.14,"h":5.26,"l":5.035,"n":23238,"o":5.11,"t":"2024-11-21T05:00:00Z","v":7890464,"vw":5.1808},{"c":5.25,"h":5.27,"l":5.08,"n":25003,"o":5.19,"t":"2024-11-22T05:00:00Z","v":5371837,"vw":5.194323},{"c":5.74,"h":5.82,"l":5.62,"n":30622,"o":5.65,"t":"2024-11-25T05:00:00Z","v":9813071,"vw":5.746975},{"c":5.58,"h":5.79,"l":5.57,"n":22370,"o":5.71,"t":"2024-11-26T05:00:00Z","v":6814045,"vw":5.637823},{"c":5.76,"h":5.81,"l":5.65,"n":20071,"o":5.65,"t":"2024-11-27T05:00:00Z","v":5621443,"vw":5.763088},{"c":5.73,"h":5.85,"l":5.68,"n":9939,"o":5.8,"t":"2024-11-29T05:00:00Z","v":3842035,"vw":5.737332},{"c":5.82,"h":5.88,"l":5.7006,"n":19998,"o":5.71,"t":"2024-12-02T05:00:00Z","v":6301631,"vw":5.79845},{"c":5.72,"h":5.805,"l":5.68,"n":16856,"o":5.8,"t":"2024-12-03T05:00:00Z","v":4944197,"vw":5.733106},{"c":5.75,"h":5.84,"l":5.66,"n":16721,"o":5.7,"t":"2024-12-04T05:00:00Z","v":4196160,"vw":5.757625},{"c":5.71,"h":5.84,"l":5.695,"n":14246,"o":5.78,"t":"2024-12-05T05:00:00Z","v":8552872,"vw":5.735763},{"c":5.72,"h":5.84,"l":5.69,"n":18858,"o":5.82,"t":"2024-12-06T05:00:00Z","v":5182553,"vw":5.742666},{"c":5.65,"h":5.855,"l":5.625,"n":20896,"o":5.79,"t":"2024-12-09T05:00:00Z","v":8466467,"vw":5.697173},{"c":5.45,"h":5.65,"l":5.45,"n":15900,"o":5.65,"t":"2024-12-10T05:00:00Z","v":7761832,"vw":5.514347},{"c":5.38,"h":5.56,"l":5.375,"n":14670,"o":5.46,"t":"2024-12-11T05:00:00Z","v":4049913,"vw":5.42164},{"c":5.29,"h":5.42,"l":5.265,"n":15589,"o":5.35,"t":"2024-12-12T05:00:00Z","v":4056136,"vw":5.306459},{"c":5.11,"h":5.34,"l":5.09,"n":13080,"o":5.31,"t":"2024-12-13T05:00:00Z","v":2858973,"vw":5.138203},{"c":5.48,"h":5.56,"l":5.22,"n":23061,"o":5.41,"t":"2024-12-16T05:00:00Z","v":6421601,"vw":5.428777},{"c":5.45,"h":5.625,"l":5.42,"n":20351,"o":5.46,"t":"2024-12-17T05:00:00Z","v":3869677,"vw":5.479207},{"c":5,"h":5.48,"l":4.99,"n":19954,"o":5.48,"t":"2024-12-18T05:00:00Z","v":4406988,"vw":5.112694},{"c":4.9,"h":5.03,"l":4.805,"n":17364,"o":4.98,"t":"2024-12-19T05:00:00Z","v":4760645,"vw":4.890476},{"c":4.98,"h":5.07,"l":4.82,"n":19188,"o":4.89,"t":"2024-12-20T05:00:00Z","v":6817092,"vw":4.998631},{"c":4.98,"h":5.03,"l":4.84,"n":12696,"o":4.96,"t":"2024-12-23T05:00:00Z","v":2736218,"vw":4.939983},{"c":4.99,"h":5.015,"l":4.93,"n":4553,"o":4.99,"t":"2024-12-24T05:00:00Z","v":840582,"vw":4.97556},{"c":5.09,"h":5.1299,"l":4.93,"n":11305,"o":4.98,"t":"2024-12-26T05:00:00Z","v":3301633,"vw":5.073189},{"c":5.12,"h":5.165,"l":5.035,"n":11625,"o":5.07,"t":"2024-12-27T05:00:00Z","v":2252127,"vw":5.098571},{"c":5.06,"h":5.11,"l":4.945,"n":12194,"o":5.08,"t":"2024-12-30T05:00:00Z","v":2544117,"vw":5.038565},{"c":5.08,"h":5.2,"l":5.05,"n":9481,"o":5.08,"t":"2024-12-31T05:00:00Z","v":2251445,"vw":5.099927},{"c":5.15,"h":5.24,"l":5.1,"n":18307,"o":5.19,"t":"2025-01-02T05:00:00Z","v":4398562,"vw":5.165339},{"c":5.1,"h":5.19,"l":5.065,"n":11373,"o":5.16,"t":"2025-01-03T05:00:00Z","v":2742564,"vw":5.110744},{"c":5.11,"h":5.26,"l":5.085,"n":12823,"o":5.21,"t":"2025-01-06T05:00:00Z","v":1885664,"vw":5.145891},{"c":5.18,"h":5.29,"l":5.11,"n":13303,"o":5.18,"t":"2025-01-07T05:00:00Z","v":2247123,"vw":5.165365},{"c":5.09,"h":5.15,"l":4.965,"n":16828,"o":5.09,"t":"2025-01-08T05:00:00Z","v":4622724,"vw":5.060609},{"c":5.07,"h":5.15,"l":4.96,"n":13579,"o":4.98,"t":"2025-01-10T05:00:00Z","v":2287400,"vw":5.077804},{"c":5.11,"h":5.13,"l":4.97,"n":19827,"o":5.04,"t":"2025-01-13T05:00:00Z","v":3735571,"vw":5.0589},{"c":5.03,"h":5.12,"l":4.96,"n":16984,"o":5.08,"t":"2025-01-14T05:00:00Z","v":4174686,"vw":5.038681},{"c":5.08,"h":5.24,"l":5.065,"n":11117,"o":5.18,"t":"2025-01-15T05:00:00Z","v":2137610,"vw":5.105281},{"c":5.09,"h":5.13,"l":4.975,"n":12988,"o":5.06,"t":"2025-01-16T05:00:00Z","v":3542512,"vw":5.060225},{"c":5.09,"h":5.19,"l":5.005,"n":12888,"o":5.16,"t":"2025-01-17T05:00:00Z","v":2818483,"vw":5.07531},{"c":5.36,"h":5.41,"l":5.12,"n":13206,"o":5.12,"t":"2025-01-21T05:00:00Z","v":3587143,"vw":5.311256},{"c":5.44,"h":5.52,"l":5.32,"n":13268,"o":5.36,"t":"2025-01-22T05:00:00Z","v":2582955,"vw":5.45428},{"c":5.5,"h":5.53,"l":5.38,"n":18873,"o":5.43,"t":"2025-01-23T05:00:00Z","v":5435906,"vw":5.455443},{"c":5.5,"h":5.555,"l":5.44,"n":17375,"o":5.48,"t":"2025-01-24T05:00:00Z","v":4292476,"vw":5.498447},{"c":5.66,"h":5.67,"l":5.4175,"n":18290,"o":5.48,"t":"2025-01-27T05:00:00Z","v":3969327,"vw":5.588796},{"c":5.55,"h":5.74,"l":5.52,"n":15606,"o":5.71,"t":"2025-01-28T05:00:00Z","v":4940921,"vw":5.585611},{"c":5.52,"h":5.635,"l":5.45,"n":18967,"o":5.55,"t":"2025-01-29T05:00:00Z","v":5959356,"vw":5.517649},{"c":5.49,"h":5.63,"l":5.445,"n":17753,"o":5.62,"t":"2025-01-30T05:00:00Z","v":4783932,"vw":5.510941},{"c":5.42,"h":5.57,"l":5.375,"n":14607,"o":5.5,"t":"2025-01-31T05:00:00Z","v":2717430,"vw":5.430891},{"c":5.2,"h":5.265,"l":5.105,"n":13789,"o":5.26,"t":"2025-02-03T05:00:00Z","v":2479063,"vw":5.194956},{"c":5.14,"h":5.26,"l":5.14,"n":24675,"o":5.17,"t":"2025-02-04T05:00:00Z","v":6480838,"vw":5.184989},{"c":5.18,"h":5.22,"l":5.07,"n":25104,"o":5.16,"t":"2025-02-05T05:00:00Z","v":11917631,"vw":5.15196},{"c":5.01,"h":5.23,"l":5,"n":22349,"o":5.18,"t":"2025-02-06T05:00:00Z","v":4544924,"vw":5.04848},{"c":5.05,"h":5.15,"l":4.98,"n":15600,"o":5.04,"t":"2025-02-07T05:00:00Z","v":4185761,"vw":5.080844},{"c":4.91,"h":5.08,"l":4.845,"n":21670,"o":5.08,"t":"2025-02-10T05:00:00Z","v":7422418,"vw":4.925156},{"c":4.87,"h":4.97,"l":4.86,"n":15294,"o":4.87,"t":"2025-02-11T05:00:00Z","v":5157137,"vw":4.889241},{"c":4.81,"h":4.87,"l":4.78,"n":15556,"o":4.79,"t":"2025-02-12T05:00:00Z","v":4265270,"vw":4.821542},{"c":4.94,"h":4.98,"l":4.75,"n":21016,"o":4.83,"t":"2025-02-13T05:00:00Z","v":8084271,"vw":4.892513},{"c":4.9,"h":5.01,"l":4.88,"n":14899,"o":4.97,"t":"2025-02-14T05:00:00Z","v":4267959,"vw":4.924662},{"c":4.83,"h":4.99,"l":4.805,"n":35273,"o":4.89,"t":"2025-02-18T05:00:00Z","v":14356249,"vw":4.895261},{"c":4.76,"h":5.155,"l":4.22,"n":55542,"o":4.62,"t":"2025-02-19T05:00:00Z","v":20529919,"vw":4.836221},{"c":4.84,"h":5.04,"l":4.682,"n":34195,"o":4.76,"t":"2025-02-20T05:00:00Z","v":11780955,"vw":4.866482},{"c":4.84,"h":4.98,"l":4.68,"n":23154,"o":4.93,"t":"2025-02-21T05:00:00Z","v":8817103,"vw":4.854293},{"c":4.57,"h":4.91,"l":4.56,"n":21804,"o":4.86,"t":"2025-02-24T05:00:00Z","v":7290716,"vw":4.647845},{"c":4.47,"h":4.57,"l":4.295,"n":25048,"o":4.55,"t":"2025-02-25T05:00:00Z","v":7619796,"vw":4.413085},{"c":4.55,"h":4.61,"l":4.4,"n":25923,"o":4.4,"t":"2025-02-26T05:00:00Z","v":6690413,"vw":4.560193},{"c":4.39,"h":4.655,"l":4.39,"n":19762,"o":4.52,"t":"2025-02-27T05:00:00Z","v":4687730,"vw":4.49577},{"c":4.29,"h":4.49,"l":4.28,"n":23637,"o":4.32,"t":"2025-02-28T05:00:00Z","v":6660921,"vw":4.340394},{"c":4.21,"h":4.43,"l":4.17,"n":26550,"o":4.31,"t":"2025-03-03T05:00:00Z","v":6526878,"vw":4.268351},{"c":4.15,"h":4.27,"l":4.11,"n":23968,"o":4.16,"t":"2025-03-04T05:00:00Z","v":6933485,"vw":4.199668},{"c":4.11,"h":4.19,"l":3.9995,"n":24397,"o":4.13,"t":"2025-03-05T05:00:00Z","v":9151841,"vw":4.088653},{"c":4.2,"h":4.4,"l":4.1,"n":24627,"o":4.13,"t":"2025-03-06T05:00:00Z","v":7456210,"vw":4.24846},{"c":4.36,"h":4.4,"l":4.16,"n":21613,"o":4.16,"t":"2025-03-07T05:00:00Z","v":5930971,"vw":4.313633},{"c":4.33,"h":4.505,"l":4.29,"n":20729,"o":4.32,"t":"2025-03-10T04:00:00Z","v":4625113,"vw":4.401168},{"c":4.07,"h":4.33,"l":4.07,"n":20489,"o":4.3,"t":"2025-03-11T04:00:00Z","v":5092874,"vw":4.128789},{"c":4.03,"h":4.095,"l":3.96,"n":19955,"o":4.06,"t":"2025-03-12T04:00:00Z","v":5003349,"vw":4.025336},{"c":3.99,"h":4.0868,"l":3.98,"n":16425,"o":4,"t":"2025-03-13T04:00:00Z","v":4308037,"vw":4.021155},{"c":4.13,"h":4.24,"l":4.035,"n":16775,"o":4.1,"t":"2025-03-14T04:00:00Z","v":4184544,"vw":4.159604},{"c":4.24,"h":4.37,"l":4.19,"n":20179,"o":4.26,"t":"2025-03-17T04:00:00Z","v":8745221,"vw":4.269904},{"c":4.31,"h":4.36,"l":4.19,"n":20187,"o":4.22,"t":"2025-03-18T04:00:00Z","v":5318502,"vw":4.31454},{"c":4.39,"h":4.57,"l":4.33,"n":24410,"o":4.39,"t":"2025-03-19T04:00:00Z","v":4543500,"vw":4.420073},{"c":4.28,"h":4.455,"l":4.275,"n":14466,"o":4.37,"t":"2025-03-20T04:00:00Z","v":6931444,"vw":4.359991},{"c":4.09,"h":4.28,"l":4.01,"n":17584,"o":4.26,"t":"2025-03-21T04:00:00Z","v":7236487,"vw":4.084831},{"c":4.14,"h":4.155,"l":4.09,"n":15254,"o":4.14,"t":"2025-03-24T04:00:00Z","v":3204428,"vw":4.136283},{"c":4.08,"h":4.25,"l":4.07,"n":15924,"o":4.15,"t":"2025-03-25T04:00:00Z","v":5007046,"vw":4.134231},{"c":3.99,"h":4.15,"l":3.92,"n":21552,"o":4.05,"t":"2025-03-26T04:00:00Z","v":5951760,"vw":3.984942},{"c":4.09,"h":4.16,"l":3.895,"n":22591,"o":4,"t":"2025-03-27T04:00:00Z","v":6197747,"vw":4.06108},{"c":3.97,"h":4.095,"l":3.915,"n":16791,"o":4.09,"t":"2025-03-28T04:00:00Z","v":4171491,"vw":3.967553},{"c":3.93,"h":3.95,"l":3.83,"n":13366,"o":3.88,"t":"2025-03-31T04:00:00Z","v":4158824,"vw":3.91282},{"c":3.92,"h":4,"l":3.86,"n":18330,"o":3.91,"t":"2025-04-01T04:00:00Z","v":4766712,"vw":3.926217},{"c":3.99,"h":4.07,"l":3.86,"n":20464,"o":3.87,"t":"2025-04-02T04:00:00Z","v":6247944,"vw":3.996416},{"c":3.66,"h":3.9,"l":3.66,"n":19856,"o":3.86,"t":"2025-04-03T04:00:00Z","v":7410305,"vw":3.732756},{"c":3.4,"h":3.61,"l":3.37,"n":23352,"o":3.39,"t":"2025-04-04T04:00:00Z","v":9730073,"vw":3.441716},{"c":3.37,"h":3.39,"l":3.09,"n":30926,"o":3.2,"t":"2025-04-07T04:00:00Z","v":12460536,"vw":3.298083},{"c":3.1,"h":3.53,"l":3.06,"n":24058,"o":3.47,"t":"2025-04-08T04:00:00Z","v":9767184,"vw":3.22561},{"c":3.59,"h":3.595,"l":3.04,"n":43992,"o":3.07,"t":"2025-04-09T04:00:00Z","v":16347276,"vw":3.369132},{"c":3.2,"h":3.515,"l":3.05,"n":19261,"o":3.49,"t":"2025-04-10T04:00:00Z","v":7384039,"vw":3.182149},{"c":3.29,"h":3.31,"l":3.09,"n":14592,"o":3.21,"t":"2025-04-11T04:00:00Z","v":4402929,"vw":3.223203},{"c":3.53,"h":3.53,"l":3.31,"n":14366,"o":3.37,"t":"2025-04-14T04:00:00Z","v":4596857,"vw":3.444524},{"c":3.44,"h":3.58,"l":3.38,"n":14580,"o":3.5,"t":"2025-04-15T04:00:00Z","v":4074855,"vw":3.437722},{"c":3.48,"h":3.52,"l":3.39,"n":16497,"o":3.41,"t":"2025-04-16T04:00:00Z","v":4107502,"vw":3.466861},{"c":3.39,"h":3.49,"l":3.33,"n":15933,"o":3.45,"t":"2025-04-17T04:00:00Z","v":5677061,"vw":3.411236},{"c":3.21,"h":3.33,"l":3.19,"n":11015,"o":3.32,"t":"2025-04-21T04:00:00Z","v":3747944,"vw":3.228941},{"c":3.29,"h":3.34,"l":3.21,"n":16384,"o":3.24,"t":"2025-04-22T04:00:00Z","v":4954694,"vw":3.28352},{"c":3.45,"h":3.4993,"l":3.365,"n":13387,"o":3.41,"t":"2025-04-23T04:00:00Z","v":4344431,"vw":3.429206},{"c":3.5,"h":3.54,"l":3.41,"n":15760,"o":3.53,"t":"2025-04-24T04:00:00Z","v":4610581,"vw":3.501309},{"c":3.62,"h":3.65,"l":3.46,"n":23146,"o":3.46,"t":"2025-04-25T04:00:00Z","v":8581287,"vw":3.591489},{"c":3.59,"h":3.67,"l":3.55,"n":18749,"o":3.65,"t":"2025-04-28T04:00:00Z","v":6181893,"vw":3.600051},{"c":4.21,"h":4.61,"l":4.025,"n":50119,"o":4.28,"t":"2025-04-29T04:00:00Z","v":13603587,"vw":4.194232},{"c":4.31,"h":4.37,"l":4,"n":28288,"o":4.19,"t":"2025-04-30T04:00:00Z","v":9240712,"vw":4.273391},{"c":4.29,"h":4.395,"l":4.25,"n":20582,"o":4.33,"t":"2025-05-01T04:00:00Z","v":5425984,"vw":4.33033},{"c":4.32,"h":4.4,"l":4.2845,"n":17182,"o":4.37,"t":"2025-05-02T04:00:00Z","v":4860609,"vw":4.348075},{"c":4.28,"h":4.41,"l":4.25,"n":16525,"o":4.3,"t":"2025-05-05T04:00:00Z","v":4234899,"vw":4.308712},{"c":4.17,"h":4.33,"l":4.16,"n":14974,"o":4.23,"t":"2025-05-06T04:00:00Z","v":4337890,"vw":4.22372},{"c":4.18,"h":4.29,"l":4.13,"n":23146,"o":4.18,"t":"2025-05-07T04:00:00Z","v":5314310,"vw":4.186017},{"c":4.32,"h":4.41,"l":4.18,"n":16960,"o":4.21,"t":"2025-05-08T04:00:00Z","v":5651493,"vw":4.338993},{"c":4.31,"h":4.37,"l":4.27,"n":13934,"o":4.27,"t":"2025-05-09T04:00:00Z","v":3751359,"vw":4.311202},{"c":4.35,"h":4.57,"l":4.325,"n":21798,"o":4.48,"t":"2025-05-12T04:00:00Z","v":6603642,"vw":4.386349},{"c":4.44,"h":4.47,"l":4.31,"n":21803,"o":4.37,"t":"2025-05-13T04:00:00Z","v":9303932,"vw":4.410516},{"c":4.5,"h":4.56,"l":4.4,"n":27603,"o":4.43,"t":"2025-05-14T04:00:00Z","v":10284372,"vw":4.481133},{"c":4.31,"h":4.48,"l":4.26,"n":16068,"o":4.42,"t":"2025-05-15T04:00:00Z","v":5910848,"vw":4.323192},{"c":4.3,"h":4.39,"l":4.245,"n":14155,"o":4.31,"t":"2025-05-16T04:00:00Z","v":4780948,"vw":4.287328},{"c":4.3,"h":4.325,"l":4.17,"n":15143,"o":4.2,"t":"2025-05-19T04:00:00Z","v":3754945,"vw":4.291922},{"c":4.4,"h":4.43,"l":4.255,"n":14256,"o":4.29,"t":"2025-05-20T04:00:00Z","v":4797191,"vw":4.390603},{"c":4.19,"h":4.39,"l":4.19,"n":17378,"o":4.34,"t":"2025-05-21T04:00:00Z","v":5428446,"vw":4.291867},{"c":4.19,"h":4.22,"l":4.11,"n":16873,"o":4.15,"t":"2025-05-22T04:00:00Z","v":5037688,"vw":4.17331},{"c":4.08,"h":4.15,"l":4.04,"n":13265,"o":4.07,"t":"2025-05-23T04:00:00Z","v":4503271,"vw":4.108422},{"c":4.16,"h":4.21,"l":4.1,"n":11018,"o":4.11,"t":"2025-05-27T04:00:00Z","v":2647528,"vw":4.164997},{"c":4.23,"h":4.3,"l":4.11,"n":14356,"o":4.11,"t":"2025-05-28T04:00:00Z","v":4329006,"vw":4.239089},{"c":4.25,"h":4.295,"l":4.18,"n":15977,"o":4.29,"t":"2025-05-29T04:00:00Z","v":4597127,"vw":4.226563},{"c":4.22,"h":4.285,"l":4.19,"n":13745,"o":4.215,"t":"2025-05-30T04:00:00Z","v":4858094,"vw":4.233431},{"c":4.18,"h":4.27,"l":4.055,"n":17628,"o":4.23,"t":"2025-06-02T04:00:00Z","v":5448383,"vw":4.175118},{"c":4.25,"h":4.27,"l":4.17,"n":18497,"o":4.2,"t":"2025-06-03T04:00:00Z","v":4531830,"vw":4.238427},{"c":4.37,"h":4.445,"l":4.255,"n":22092,"o":4.27,"t":"2025-06-04T04:00:00Z","v":5499193,"vw":4.378195},{"c":4.34,"h":4.44,"l":4.32,"n":13806,"o":4.38,"t":"2025-06-05T04:00:00Z","v":3815766,"vw":4.379642},{"c":4.32,"h":4.43,"l":4.3,"n":13889,"o":4.4,"t":"2025-06-06T04:00:00Z","v":3695965,"vw":4.343765},{"c":4.34,"h":4.45,"l":4.33,"n":19446,"o":4.37,"t":"2025-06-09T04:00:00Z","v":4925620,"vw":4.387122},{"c":4.44,"h":4.4799,"l":4.285,"n":17353,"o":4.35,"t":"2025-06-10T04:00:00Z","v":4771698,"vw":4.41418},{"c":4.41,"h":4.545,"l":4.385,"n":19193,"o":4.47,"t":"2025-06-11T04:00:00Z","v":5375150,"vw":4.453266},{"c":4.29,"h":4.38,"l":4.265,"n":13895,"o":4.38,"t":"2025-06-12T04:00:00Z","v":3784304,"vw":4.307004},{"c":4.23,"h":4.32,"l":4.19,"n":15557,"o":4.2,"t":"2025-06-13T04:00:00Z","v":4026815,"vw":4.261186},{"c":4.29,"h":4.38,"l":4.235,"n":17292,"o":4.3,"t":"2025-06-16T04:00:00Z","v":3454964,"vw":4.300113},{"c":4.24,"h":4.3254,"l":4.21,"n":17453,"o":4.23,"t":"2025-06-17T04:00:00Z","v":4009776,"vw":4.276201},{"c":4.24,"h":4.34,"l":4.24,"n":15831,"o":4.26,"t":"2025-06-18T04:00:00Z","v":4537621,"vw":4.283312},{"c":4.2,"h":4.29,"l":4.13,"n":12281,"o":4.26,"t":"2025-06-20T04:00:00Z","v":7727916,"vw":4.198481},{"c":3.98,"h":4.29,"l":3.96,"n":21755,"o":4.23,"t":"2025-06-23T04:00:00Z","v":7336654,"vw":4.097227},{"c":4.1,"h":4.2,"l":3.95,"n":33000,"o":4.04,"t":"2025-06-24T04:00:00Z","v":14860017,"vw":4.095137},{"c":4.15,"h":4.19,"l":4.05,"n":21719,"o":4.11,"t":"2025-06-25T04:00:00Z","v":10970470,"vw":4.126305},{"c":4.4,"h":4.45,"l":4.125,"n":23900,"o":4.19,"t":"2025-06-26T04:00:00Z","v":10802705,"vw":4.338901},{"c":4.31,"h":4.485,"l":4.26,"n":18814,"o":4.4,"t":"2025-06-27T04:00:00Z","v":7715865,"vw":4.33917},{"c":4.3,"h":4.345,"l":4.195,"n":14382,"o":4.28,"t":"2025-06-30T04:00:00Z","v":3565482,"vw":4.290675},{"c":4.51,"h":4.57,"l":4.24,"n":22834,"o":4.31,"t":"2025-07-01T04:00:00Z","v":9621280,"vw":4.474353},{"c":4.45,"h":4.505,"l":4.33,"n":15868,"o":4.5,"t":"2025-07-02T04:00:00Z","v":4377692,"vw":4.405461},{"c":4.39,"h":4.4794,"l":4.375,"n":8814,"o":4.43,"t":"2025-07-03T04:00:00Z","v":3033219,"vw":4.407819},{"c":4.4,"h":4.43,"l":4.33,"n":15574,"o":4.38,"t":"2025-07-07T04:00:00Z","v":5721937,"vw":4.396112},{"c":4.5,"h":4.6,"l":4.4,"n":18405,"o":4.44,"t":"2025-07-08T04:00:00Z","v":5808316,"vw":4.518404},{"c":4.51,"h":4.6,"l":4.43,"n":13444,"o":4.56,"t":"2025-07-09T04:00:00Z","v":3676188,"vw":4.49846},{"c":4.46,"h":4.586,"l":4.44,"n":12341,"o":4.5,"t":"2025-07-10T04:00:00Z","v":2702529,"vw":4.492858},{"c":4.31,"h":4.47,"l":4.3,"n":10977,"o":4.41,"t":"2025-07-11T04:00:00Z","v":3254619,"vw":4.327984},{"c":4.28,"h":4.36,"l":4.25,"n":12051,"o":4.31,"t":"2025-07-14T04:00:00Z","v":2424940,"vw":4.287571},{"c":4.17,"h":4.335,"l":4.155,"n":17570,"o":4.29,"t":"2025-07-15T04:00:00Z","v":4531560,"vw":4.224094},{"c":4.18,"h":4.19,"l":4.0047,"n":17263,"o":4.17,"t":"2025-07-16T04:00:00Z","v":4172006,"vw":4.129058},{"c":4.31,"h":4.34,"l":4.18,"n":12362,"o":4.2,"t":"2025-07-17T04:00:00Z","v":3007368,"vw":4.285522},{"c":4.23,"h":4.27,"l":4.14,"n":16691,"o":4.22,"t":"2025-07-18T04:00:00Z","v":5310344,"vw":4.203072},{"c":4.22,"h":4.365,"l":4.1911,"n":15274,"o":4.27,"t":"2025-07-21T04:00:00Z","v":3017709,"vw":4.253855},{"c":4.38,"h":4.39,"l":4.23,"n":15986,"o":4.23,"t":"2025-07-22T04:00:00Z","v":4498521,"vw":4.336827},{"c":4.47,"h":4.485,"l":4.345,"n":19322,"o":4.43,"t":"2025-07-23T04:00:00Z","v":5676909,"vw":4.431365},{"c":4.44,"h":4.51,"l":4.42,"n":10581,"o":4.48,"t":"2025-07-24T04:00:00Z","v":2948311,"vw":4.455849},{"c":4.53,"h":4.53,"l":4.4,"n":17745,"o":4.46,"t":"2025-07-25T04:00:00Z","v":3189821,"vw":4.487238},{"c":4.26,"h":4.58,"l":4.26,"n":14720,"o":4.52,"t":"2025-07-28T04:00:00Z","v":4134674,"vw":4.362102},{"c":4.23,"h":4.31,"l":4.17,"n":19918,"o":4.29,"t":"2025-07-29T04:00:00Z","v":5501158,"vw":4.22694},{"c":4.05,"h":4.77,"l":3.965,"n":27341,"o":4.72,"t":"2025-07-30T04:00:00Z","v":7208774,"vw":4.127962},{"c":3.85,"h":4.05,"l":3.82,"n":21955,"o":4.04,"t":"2025-07-31T04:00:00Z","v":5221799,"vw":3.875777},{"c":3.62,"h":3.865,"l":3.585,"n":19254,"o":3.82,"t":"2025-08-01T04:00:00Z","v":6284564,"vw":3.656674},{"c":3.68,"h":3.69,"l":3.6,"n":13557,"o":3.6,"t":"2025-08-04T04:00:00Z","v":3449746,"vw":3.664283},{"c":3.69,"h":3.72,"l":3.555,"n":15218,"o":3.7,"t":"2025-08-05T04:00:00Z","v":3780590,"vw":3.65871},{"c":3.78,"h":3.925,"l":3.715,"n":17361,"o":3.91,"t":"2025-08-06T04:00:00Z","v":3869657,"vw":3.768333},{"c":3.81,"h":3.8843,"l":3.755,"n":17258,"o":3.85,"t":"2025-08-07T04:00:00Z","v":4084500,"vw":3.803566},{"c":3.86,"h":3.89,"l":3.7801,"n":17814,"o":3.83,"t":"2025-08-08T04:00:00Z","v":4403344,"vw":3.853112},{"c":3.93,"h":3.95,"l":3.84,"n":22806,"o":3.88,"t":"2025-08-11T04:00:00Z","v":5911371,"vw":3.908091},{"c":4.02,"h":4.06,"l":3.86,"n":19351,"o":3.93,"t":"2025-08-12T04:00:00Z","v":7031311,"vw":3.996085},{"c":4.26,"h":4.375,"l":4.01,"n":30706,"o":4.04,"t":"2025-08-13T04:00:00Z","v":6984926,"vw":4.238483},{"c":4.31,"h":4.39,"l":4.15,"n":19316,"o":4.18,"t":"2025-08-14T04:00:00Z","v":4892173,"vw":4.304717},{"c":4.31,"h":4.36,"l":4.295,"n":20527,"o":4.33,"t":"2025-08-15T04:00:00Z","v":4372252,"vw":4.318859},{"c":4.37,"h":4.4,"l":4.275,"n":17096,"o":4.32,"t":"2025-08-18T04:00:00Z","v":4078992,"vw":4.348137},{"c":4.42,"h":4.45,"l":4.37,"n":15417,"o":4.39,"t":"2025-08-19T04:00:00Z","v":3707500,"vw":4.407952},{"c":4.44,"h":4.49,"l":4.4,"n":20368,"o":4.4,"t":"2025-08-20T04:00:00Z","v":5277903,"vw":4.447081},{"c":4.4,"h":4.475,"l":4.385,"n":14398,"o":4.4,"t":"2025-08-21T04:00:00Z","v":3464144,"vw":4.431229},{"c":4.5,"h":4.555,"l":4.38,"n":20685,"o":4.41,"t":"2025-08-22T04:00:00Z","v":5082489,"vw":4.491454},{"c":4.5,"h":4.54,"l":4.455,"n":18302,"o":4.47,"t":"2025-08-25T04:00:00Z","v":4439741,"vw":4.503118},{"c":4.47,"h":4.53,"l":4.45,"n":18689,"o":4.46,"t":"2025-08-26T04:00:00Z","v":4764552,"vw":4.48412},{"c":4.48,"h":4.515,"l":4.41,"n":14764,"o":4.43,"t":"2025-08-27T04:00:00Z","v":3356270,"vw":4.457849},{"c":4.31,"h":4.486,"l":4.31,"n":15838,"o":4.47,"t":"2025-08-28T04:00:00Z","v":3788824,"vw":4.371806},{"c":4.35,"h":4.425,"l":4.2811,"n":16252,"o":4.32,"t":"2025-08-29T04:00:00Z","v":4773192,"vw":4.3598},{"c":4.19,"h":4.32,"l":4.15,"n":18330,"o":4.31,"t":"2025-09-02T04:00:00Z","v":4036289,"vw":4.19009},{"c":4.15,"h":4.18,"l":4.11,"n":16660,"o":4.15,"t":"2025-09-03T04:00:00Z","v":3560827,"vw":4.149274},{"c":4.25,"h":4.265,"l":4.12,"n":14318,"o":4.16,"t":"2025-09-04T04:00:00Z","v":3396320,"vw":4.22247},{"c":4.4,"h":4.46,"l":4.26,"n":12697,"o":4.27,"t":"2025-09-05T04:00:00Z","v":2788064,"vw":4.38029},{"c":4.48,"h":4.48,"l":4.315,"n":14386,"o":4.4,"t":"2025-09-08T04:00:00Z","v":2880187,"vw":4.420257},{"c":4.4,"h":4.54,"l":4.39,"n":16595,"o":4.47,"t":"2025-09-09T04:00:00Z","v":3150756,"vw":4.439108},{"c":4.24,"h":4.46,"l":4.23,"n":16533,"o":4.41,"t":"2025-09-10T04:00:00Z","v":3235471,"vw":4.285295},{"c":4.37,"h":4.39,"l":4.23,"n":20452,"o":4.23,"t":"2025-09-11T04:00:00Z","v":3884839,"vw":4.347353},{"c":4.29,"h":4.36,"l":4.23,"n":13005,"o":4.36,"t":"2025-09-12T04:00:00Z","v":2018601,"vw":4.285089},{"c":4.17,"h":4.33,"l":4.165,"n":10791,"o":4.32,"t":"2025-09-15T04:00:00Z","v":2272416,"vw":4.218446},{"c":4.19,"h":4.24,"l":4.155,"n":14110,"o":4.17,"t":"2025-09-16T04:00:00Z","v":2242084,"vw":4.208695},{"c":4.09,"h":4.28,"l":4.08,"n":15114,"o":4.2,"t":"2025-09-17T04:00:00Z","v":2974534,"vw":4.160515},{"c":4.11,"h":4.17,"l":4.04,"n":11207,"o":4.12,"t":"2025-09-18T04:00:00Z","v":2619621,"vw":4.095399},{"c":4.01,"h":4.11,"l":4,"n":13603,"o":4.11,"t":"2025-09-19T04:00:00Z","v":8768930,"vw":4.02258},{"c":4.06,"h":4.085,"l":3.975,"n":12952,"o":3.98,"t":"2025-09-22T04:00:00Z","v":2817519,"vw":4.039665},{"c":3.95,"h":4.1355,"l":3.95,"n":14610,"o":4.1,"t":"2025-09-23T04:00:00Z","v":3189365,"vw":4.006884},{"c":3.83,"h":3.96,"l":3.82,"n":14350,"o":3.96,"t":"2025-09-24T04:00:00Z","v":2731597,"vw":3.868184},{"c":3.66,"h":3.8,"l":3.655,"n":19047,"o":3.77,"t":"2025-09-25T04:00:00Z","v":4241237,"vw":3.694306},{"c":3.69,"h":3.75,"l":3.635,"n":17370,"o":3.66,"t":"2025-09-26T04:00:00Z","v":3314621,"vw":3.703558},{"c":3.79,"h":3.8554,"l":3.69,"n":17023,"o":3.72,"t":"2025-09-29T04:00:00Z","v":3200258,"vw":3.785875},{"c":3.83,"h":3.87,"l":3.73,"n":18032,"o":3.81,"t":"2025-09-30T04:00:00Z","v":4598604,"vw":3.788146},{"c":3.78,"h":3.88,"l":3.76,"n":14733,"o":3.84,"t":"2025-10-01T04:00:00Z","v":3094743,"vw":3.80448},{"c":3.78,"h":3.79,"l":3.675,"n":19480,"o":3.77,"t":"2025-10-02T04:00:00Z","v":3800421,"vw":3.753406},{"c":3.89,"h":3.96,"l":3.78,"n":18090,"o":3.78,"t":"2025-10-03T04:00:00Z","v":9715763,"vw":3.887487},{"c":3.8,"h":3.91,"l":3.795,"n":14400,"o":3.89,"t":"2025-10-06T04:00:00Z","v":2941259,"vw":3.844752},{"c":3.75,"h":3.89,"l":3.7325,"n":13710,"o":3.82,"t":"2025-10-07T04:00:00Z","v":2921318,"vw":3.777719},{"c":3.73,"h":3.8,"l":3.715,"n":10472,"o":3.77,"t":"2025-10-08T04:00:00Z","v":2215400,"vw":3.746863},{"c":3.61,"h":3.74,"l":3.57,"n":11950,"o":3.74,"t":"2025-10-09T04:00:00Z","v":2566147,"vw":3.622059},{"c":3.59,"h":3.6412,"l":3.52,"n":15371,"o":3.61,"t":"2025-10-10T04:00:00Z","v":3979278,"vw":3.572473},{"c":3.63,"h":3.69,"l":3.59,"n":11753,"o":3.61,"t":"2025-10-13T04:00:00Z","v":3434555,"vw":3.63109},{"c":3.6,"h":3.69,"l":3.55,"n":10560,"o":3.57,"t":"2025-10-14T04:00:00Z","v":3780883,"vw":3.639134},{"c":3.66,"h":3.73,"l":3.61,"n":12594,"o":3.62,"t":"2025-10-15T04:00:00Z","v":2664342,"vw":3.653468},{"c":3.55,"h":3.68,"l":3.48,"n":19380,"o":3.68,"t":"2025-10-16T04:00:00Z","v":5450435,"vw":3.560908},{"c":3.58,"h":3.585,"l":3.43,"n":11021,"o":3.47,"t":"2025-10-17T04:00:00Z","v":2444749,"vw":3.555538},{"c":3.63,"h":3.665,"l":3.54,"n":11864,"o":3.61,"t":"2025-10-20T04:00:00Z","v":2765980,"vw":3.626794},{"c":3.66,"h":3.76,"l":3.6082,"n":15819,"o":3.62,"t":"2025-10-21T04:00:00Z","v":3294300,"vw":3.701696},{"c":3.63,"h":3.65,"l":3.55,"n":17104,"o":3.65,"t":"2025-10-22T04:00:00Z","v":3764949,"vw":3.61361},{"c":3.7,"h":3.7,"l":3.61,"n":12420,"o":3.64,"t":"2025-10-23T04:00:00Z","v":2326223,"vw":3.667632},{"c":3.65,"h":3.74,"l":3.635,"n":10766,"o":3.74,"t":"2025-10-24T04:00:00Z","v":1946691,"vw":3.658611},{"c":3.7,"h":3.73,"l":3.6503,"n":16855,"o":3.68,"t":"2025-10-27T04:00:00Z","v":2643120,"vw":3.695439},{"c":3.64,"h":3.71,"l":3.62,"n":14085,"o":3.64,"t":"2025-10-28T04:00:00Z","v":3101132,"vw":3.662281},{"c":3.49,"h":3.82,"l":3.43,"n":27334,"o":3.82,"t":"2025-10-29T04:00:00Z","v":5680182,"vw":3.58218},{"c":3.24,"h":3.46,"l":3.2,"n":24247,"o":3.46,"t":"2025-10-30T04:00:00Z","v":6745242,"vw":3.298119},{"c":3.4,"h":3.43,"l":3.23,"n":18772,"o":3.25,"t":"2025-10-31T04:00:00Z","v":8164863,"vw":3.371348},{"c":3.54,"h":3.57,"l":3.35,"n":26301,"o":3.37,"t":"2025-11-03T05:00:00Z","v":6083835,"vw":3.518589},{"c":3.48,"h":3.73,"l":3.465,"n":24814,"o":3.65,"t":"2025-11-04T05:00:00Z","v":5719837,"vw":3.551257},{"c":3.48,"h":3.55,"l":3.44,"n":19404,"o":3.48,"t":"2025-11-05T05:00:00Z","v":4193883,"vw":3.483315},{"c":3.42,"h":3.51,"l":3.41,"n":15017,"o":3.48,"t":"2025-11-06T05:00:00Z","v":3119450,"vw":3.438897},{"c":3.45,"h":3.5,"l":3.365,"n":20786,"o":3.38,"t":"2025-11-07T05:00:00Z","v":4702155,"vw":3.424762},{"c":3.48,"h":3.59,"l":3.43,"n":19695,"o":3.49,"t":"2025-11-10T05:00:00Z","v":4747163,"vw":3.481813},{"c":3.58,"h":3.58,"l":3.48,"n":18952,"o":3.5,"t":"2025-11-11T05:00:00Z","v":5148507,"vw":3.53296},{"c":3.47,"h":3.66,"l":3.45,"n":15927,"o":3.57,"t":"2025-11-12T05:00:00Z","v":4129086,"vw":3.49743},{"c":3.5,"h":3.6,"l":3.46,"n":19634,"o":3.46,"t":"2025-11-13T05:00:00Z","v":6137493,"vw":3.518314},{"c":3.46,"h":3.5,"l":3.4207,"n":15258,"o":3.45,"t":"2025-11-14T05:00:00Z","v":2955615,"vw":3.472454},{"c":3.37,"h":3.5,"l":3.35,"n":21450,"o":3.42,"t":"2025-11-17T05:00:00Z","v":4828259,"vw":3.407484},{"c":3.31,"h":3.375,"l":3.275,"n":19562,"o":3.33,"t":"2025-11-18T05:00:00Z","v":5070431,"vw":3.321642},{"c":3.37,"h":3.405,"l":3.3,"n":18619,"o":3.33,"t":"2025-11-19T05:00:00Z","v":4897781,"vw":3.365789},{"c":3.32,"h":3.43,"l":3.24,"n":21600,"o":3.43,"t":"2025-11-20T05:00:00Z","v":5473669,"vw":3.316338},{"c":3.43,"h":3.5,"l":3.335,"n":26076,"o":3.34,"t":"2025-11-21T05:00:00Z","v":8788653,"vw":3.439886},{"c":3.46,"h":3.5,"l":3.4,"n":14872,"o":3.43,"t":"2025-11-24T05:00:00Z","v":4790460,"vw":3.458817},{"c":3.66,"h":3.66,"l":3.45,"n":19080,"o":3.47,"t":"2025-11-25T05:00:00Z","v":7308810,"vw":3.556942},{"c":3.75,"h":3.81,"l":3.62,"n":19517,"o":3.62,"t":"2025-11-26T05:00:00Z","v":6098358,"vw":3.751592},{"c":3.76,"h":3.87,"l":3.75,"n":11180,"o":3.75,"t":"2025-11-28T05:00:00Z","v":2500735,"vw":3.811014},{"c":3.73,"h":3.79,"l":3.65,"n":19424,"o":3.71,"t":"2025-12-01T05:00:00Z","v":4904785,"vw":3.740197},{"c":3.68,"h":3.72,"l":3.65,"n":20581,"o":3.71,"t":"2025-12-02T05:00:00Z","v":6231591,"vw":3.683634},{"c":3.75,"h":3.76,"l":3.645,"n":18437,"o":3.68,"t":"2025-12-03T05:00:00Z","v":4977214,"vw":3.703578},{"c":3.76,"h":3.805,"l":3.74,"n":16987,"o":3.77,"t":"2025-12-04T05:00:00Z","v":3635783,"vw":3.76448},{"c":3.62,"h":3.82,"l":3.6,"n":15265,"o":3.75,"t":"2025-12-05T05:00:00Z","v":5691882,"vw":3.703978},{"c":3.71,"h":3.74,"l":3.585,"n":21454,"o":3.64,"t":"2025-12-08T05:00:00Z","v":5330626,"vw":3.684182},{"c":3.45,"h":3.73,"l":3.43,"n":15102,"o":3.68,"t":"2025-12-09T05:00:00Z","v":5009291,"vw":3.532364},{"c":3.56,"h":3.6,"l":3.41,"n":32298,"o":3.44,"t":"2025-12-10T05:00:00Z","v":10686446,"vw":3.511886},{"c":3.53,"h":3.63,"l":3.46,"n":22750,"o":3.54,"t":"2025-12-11T05:00:00Z","v":5028421,"vw":3.52924},{"c":3.43,"h":3.565,"l":3.41,"n":17590,"o":3.52,"t":"2025-12-12T05:00:00Z","v":4896473,"vw":3.46132},{"c":3.54,"h":3.55,"l":3.39,"n":17567,"o":3.44,"t":"2025-12-15T05:00:00Z","v":5289496,"vw":3.50159},{"c":3.57,"h":3.595,"l":3.5,"n":16991,"o":3.52,"t":"2025-12-16T05:00:00Z","v":4734378,"vw":3.546033},{"c":3.54,"h":3.57,"l":3.28,"n":27590,"o":3.4,"t":"2025-12-17T05:00:00Z","v":9872660,"vw":3.494685},{"c":3.43,"h":3.56,"l":3.4,"n":24480,"o":3.56,"t":"2025-12-18T05:00:00Z","v":7804058,"vw":3.460132},{"c":3.49,"h":3.585,"l":3.41,"n":21464,"o":3.43,"t":"2025-12-19T05:00:00Z","v":9104294,"vw":3.50825},{"c":3.46,"h":3.59,"l":3.46,"n":16926,"o":3.51,"t":"2025-12-22T05:00:00Z","v":4038877,"vw":3.504246},{"c":3.3,"h":3.46,"l":3.28,"n":18528,"o":3.41,"t":"2025-12-23T05:00:00Z","v":4575862,"vw":3.325294},{"c":3.41,"h":3.45,"l":3.29,"n":12025,"o":3.29,"t":"2025-12-24T05:00:00Z","v":2259753,"vw":3.424238},{"c":3.5,"h":3.54,"l":3.395,"n":15190,"o":3.4,"t":"2025-12-26T05:00:00Z","v":2949486,"vw":3.482226},{"c":3.39,"h":3.49,"l":3.385,"n":14203,"o":3.47,"t":"2025-12-29T05:00:00Z","v":3060548,"vw":3.410013},{"c":3.37,"h":3.425,"l":3.36,"n":15141,"o":3.39,"t":"2025-12-30T05:00:00Z","v":3521101,"vw":3.390705},{"c":3.34,"h":3.4,"l":3.32,"n":18050,"o":3.35,"t":"2025-12-31T05:00:00Z","v":3536182,"vw":3.365266},{"c":3.24,"h":3.3999,"l":3.21,"n":17521,"o":3.37,"t":"2026-01-02T05:00:00Z","v":3984906,"vw":3.26509},{"c":3.39,"h":3.41,"l":3.21,"n":20921,"o":3.27,"t":"2026-01-05T05:00:00Z","v":5504178,"vw":3.340658},{"c":3.39,"h":3.4,"l":3.31,"n":21712,"o":3.38,"t":"2026-01-06T05:00:00Z","v":6529727,"vw":3.373248},{"c":3.36,"h":3.43,"l":3.28,"n":14085,"o":3.42,"t":"2026-01-07T05:00:00Z","v":3120584,"vw":3.342978},{"c":3.47,"h":3.49,"l":3.26,"n":21360,"o":3.31,"t":"2026-01-08T05:00:00Z","v":6234695,"vw":3.405541},{"c":3.45,"h":3.54,"l":3.3919,"n":15287,"o":3.47,"t":"2026-01-09T05:00:00Z","v":4780582,"vw":3.428724},{"c":3.36,"h":3.49,"l":3.3446,"n":17435,"o":3.45,"t":"2026-01-12T05:00:00Z","v":5318434,"vw":3.384885},{"c":3.16,"h":3.38,"l":3.15,"n":19456,"o":3.38,"t":"2026-01-13T05:00:00Z","v":4576790,"vw":3.183019},{"c":3.2,"h":3.2554,"l":3.115,"n":25272,"o":3.14,"t":"2026-01-14T05:00:00Z","v":7823142,"vw":3.200203},{"c":3.22,"h":3.24,"l":3.165,"n":20070,"o":3.22,"t":"2026-01-15T05:00:00Z","v":6421227,"vw":3.20753},{"c":3.17,"h":3.23,"l":3.14,"n":18025,"o":3.19,"t":"2026-01-16T05:00:00Z","v":4978479,"vw":3.18876},{"c":2.92,"h":3.13,"l":2.9,"n":21960,"o":3.1,"t":"2026-01-20T05:00:00Z","v":6236846,"vw":2.96725},{"c":2.81,"h":2.9757,"l":2.785,"n":23393,"o":2.93,"t":"2026-01-21T05:00:00Z","v":6699587,"vw":2.830353},{"c":2.91,"h":2.9899,"l":2.82,"n":19114,"o":2.84,"t":"2026-01-22T05:00:00Z","v":5525845,"vw":2.921735},{"c":2.85,"h":2.97,"l":2.83,"n":18780,"o":2.92,"t":"2026-01-23T05:00:00Z","v":4487098,"vw":2.874331},{"c":2.89,"h":2.97,"l":2.845,"n":26497,"o":2.85,"t":"2026-01-26T05:00:00Z","v":4387570,"vw":2.906773},{"c":2.86,"h":2.91,"l":2.8,"n":17509,"o":2.88,"t":"2026-01-27T05:00:00Z","v":3261442,"vw":2.851851},{"c":2.74,"h":2.86,"l":2.69,"n":17622,"o":2.86,"t":"2026-01-28T05:00:00Z","v":5101352,"vw":2.745915},{"c":2.7,"h":2.755,"l":2.5911,"n":14855,"o":2.74,"t":"2026-01-29T05:00:00Z","v":3842589,"vw":2.659919},{"c":2.65,"h":2.695,"l":2.61,"n":18441,"o":2.69,"t":"2026-01-30T05:00:00Z","v":5331398,"vw":2.646451},{"c":2.65,"h":2.7,"l":2.585,"n":28270,"o":2.62,"t":"2026-02-02T05:00:00Z","v":7847828,"vw":2.649035},{"c":2.11,"h":2.57,"l":2.1,"n":27296,"o":2.57,"t":"2026-02-03T05:00:00Z","v":8782123,"vw":2.189296},{"c":2.17,"h":2.27,"l":2,"n":32176,"o":2.13,"t":"2026-02-04T05:00:00Z","v":14196706,"vw":2.149037},{"c":2.08,"h":2.195,"l":1.94,"n":33673,"o":2.16,"t":"2026-02-05T05:00:00Z","v":11692189,"vw":2.010243},{"c":2.16,"h":2.2,"l":2.02,"n":24938,"o":2.08,"t":"2026-02-06T05:00:00Z","v":11080413,"vw":2.122097},{"c":2.12,"h":2.16,"l":2.015,"n":23469,"o":2.15,"t":"2026-02-09T05:00:00Z","v":8467188,"vw":2.096095},{"c":2.06,"h":2.265,"l":2.05,"n":26231,"o":2.13,"t":"2026-02-10T05:00:00Z","v":8989179,"vw":2.114836},{"c":1.81,"h":2.06,"l":1.79,"n":21053,"o":2.02,"t":"2026-02-11T05:00:00Z","v":8515468,"vw":1.846046},{"c":1.84,"h":1.92,"l":1.74,"n":28885,"o":1.85,"t":"2026-02-12T05:00:00Z","v":9232968,"vw":1.80885},{"c":1.81,"h":1.93,"l":1.79,"n":21178,"o":1.82,"t":"2026-02-13T05:00:00Z","v":6620221,"vw":1.840547},{"c":1.79,"h":1.885,"l":1.74,"n":18785,"o":1.83,"t":"2026-02-17T05:00:00Z","v":8610194,"vw":1.796143},{"c":1.78,"h":1.83,"l":1.74,"n":20578,"o":1.77,"t":"2026-02-18T05:00:00Z","v":7467373,"vw":1.783162},{"c":1.78,"h":1.805,"l":1.72,"n":16407,"o":1.8,"t":"2026-02-19T05:00:00Z","v":7139662,"vw":1.75179},{"c":1.77,"h":1.83,"l":1.73,"n":22037,"o":1.78,"t":"2026-02-20T05:00:00Z","v":8679361,"vw":1.763198},{"c":1.68,"h":1.77,"l":1.66,"n":19038,"o":1.75,"t":"2026-02-23T05:00:00Z","v":6260218,"vw":1.695837},{"c":2.35,"h":2.39,"l":2.1,"n":99543,"o":2.14,"t":"2026-02-24T05:00:00Z","v":45044670,"vw":2.227092},{"c":2.3,"h":2.5,"l":2.26,"n":38058,"o":2.3731,"t":"2026-02-25T05:00:00Z","v":11849921,"vw":2.339182},{"c":2.4,"h":2.42,"l":2.13,"n":44057,"o":2.33,"t":"2026-02-26T05:00:00Z","v":14637128,"vw":2.284387},{"c":2.3,"h":2.375,"l":2.26,"n":33465,"o":2.37,"t":"2026-02-27T05:00:00Z","v":13396685,"vw":2.293581},{"c":2.31,"h":2.445,"l":2.23,"n":25596,"o":2.23,"t":"2026-03-02T05:00:00Z","v":7934367,"vw":2.339936},{"c":2.47,"h":2.495,"l":2.21,"n":24731,"o":2.32,"t":"2026-03-03T05:00:00Z","v":8010025,"vw":2.426616},{"c":2.52,"h":2.64,"l":2.46,"n":23672,"o":2.47,"t":"2026-03-04T05:00:00Z","v":6399620,"vw":2.565086},{"c":2.59,"h":2.665,"l":2.505,"n":27780,"o":2.57,"t":"2026-03-05T05:00:00Z","v":6578660,"vw":2.583638},{"c":2.74,"h":2.755,"l":2.54,"n":25128,"o":2.55,"t":"2026-03-06T05:00:00Z","v":6151741,"vw":2.701209},{"c":2.61,"h":2.715,"l":2.56,"n":27809,"o":2.7,"t":"2026-03-09T04:00:00Z","v":5766938,"vw":2.608657},{"c":2.64,"h":2.665,"l":2.53,"n":20442,"o":2.62,"t":"2026-03-10T04:00:00Z","v":4912094,"vw":2.620205},{"c":2.67,"h":2.7155,"l":2.6,"n":25284,"o":2.66,"t":"2026-03-11T04:00:00Z","v":5384715,"vw":2.657305},{"c":2.59,"h":2.72,"l":2.55,"n":26980,"o":2.63,"t":"2026-03-12T04:00:00Z","v":5942049,"vw":2.603617},{"c":2.57,"h":2.66,"l":2.5,"n":21546,"o":2.63,"t":"2026-03-13T04:00:00Z","v":4111496,"vw":2.563789},{"c":2.44,"h":2.615,"l":2.42,"n":17358,"o":2.57,"t":"2026-03-16T04:00:00Z","v":4160266,"vw":2.471155},{"c":2.54,"h":2.6613,"l":2.46,"n":22059,"o":2.46,"t":"2026-03-17T04:00:00Z","v":4916852,"vw":2.562829},{"c":2.53,"h":2.615,"l":2.51,"n":19692,"o":2.51,"t":"2026-03-18T04:00:00Z","v":4687540,"vw":2.559201},{"c":2.53,"h":2.66,"l":2.5,"n":22568,"o":2.5,"t":"2026-03-19T04:00:00Z","v":5869647,"vw":2.556989},{"c":2.49,"h":2.6,"l":2.47,"n":21959,"o":2.55,"t":"2026-03-20T04:00:00Z","v":9635387,"vw":2.515542},{"c":2.55,"h":2.59,"l":2.475,"n":27661,"o":2.51,"t":"2026-03-23T04:00:00Z","v":6990573,"vw":2.551678},{"c":2.47,"h":2.55,"l":2.415,"n":23248,"o":2.51,"t":"2026-03-24T04:00:00Z","v":5498250,"vw":2.464086},{"c":2.48,"h":2.588,"l":2.415,"n":18685,"o":2.52,"t":"2026-03-25T04:00:00Z","v":4094526,"vw":2.473783},{"c":2.42,"h":2.515,"l":2.36,"n":16341,"o":2.47,"t":"2026-03-26T04:00:00Z","v":3476711,"vw":2.410863},{"c":2.36,"h":2.395,"l":2.275,"n":15379,"o":2.38,"t":"2026-03-27T04:00:00Z","v":4072259,"vw":2.329127},{"c":2.42,"h":2.44,"l":2.33,"n":16701,"o":2.35,"t":"2026-03-30T04:00:00Z","v":3289289,"vw":2.402812},{"c":2.53,"h":2.605,"l":2.42,"n":16463,"o":2.49,"t":"2026-03-31T04:00:00Z","v":4543795,"vw":2.503985},{"c":2.49,"h":2.6,"l":2.44,"n":23182,"o":2.54,"t":"2026-04-01T04:00:00Z","v":6575264,"vw":2.506775},{"c":2.53,"h":2.56,"l":2.36,"n":28437,"o":2.47,"t":"2026-04-02T04:00:00Z","v":9190074,"vw":2.512225},{"c":2.48,"h":2.65,"l":2.47,"n":24265,"o":2.54,"t":"2026-04-06T04:00:00Z","v":9623734,"vw":2.516345},{"c":2.43,"h":2.5,"l":2.37,"n":22363,"o":2.47,"t":"2026-04-07T04:00:00Z","v":5424513,"vw":2.450729},{"c":2.3,"h":2.53,"l":2.28,"n":27157,"o":2.51,"t":"2026-04-08T04:00:00Z","v":7651046,"vw":2.361817},{"c":2.18,"h":2.291,"l":2.12,"n":18294,"o":2.26,"t":"2026-04-09T04:00:00Z","v":4351280,"vw":2.178995},{"c":2.17,"h":2.21,"l":2.1,"n":18447,"o":2.17,"t":"2026-04-10T04:00:00Z","v":4461125,"vw":2.16765},{"c":2.27,"h":2.3,"l":2.155,"n":18069,"o":2.16,"t":"2026-04-13T04:00:00Z","v":4121175,"vw":2.261453},{"c":2.35,"h":2.38,"l":2.27,"n":18189,"o":2.3,"t":"2026-04-14T04:00:00Z","v":4324535,"vw":2.343775},{"c":2.48,"h":2.53,"l":2.375,"n":18491,"o":2.38,"t":"2026-04-15T04:00:00Z","v":4805016,"vw":2.468415},{"c":2.73,"h":2.74,"l":2.51,"n":23208,"o":2.51,"t":"2026-04-16T04:00:00Z","v":6472695,"vw":2.661692},{"c":2.68,"h":2.81,"l":2.67,"n":22626,"o":2.79,"t":"2026-04-17T04:00:00Z","v":4759461,"vw":2.706182},{"c":2.74,"h":2.8,"l":2.65,"n":18770,"o":2.66,"t":"2026-04-20T04:00:00Z","v":4264478,"vw":2.74322},{"c":2.73,"h":2.81,"l":2.69,"n":18044,"o":2.72,"t":"2026-04-21T04:00:00Z","v":4049051,"vw":2.755435},{"c":2.73,"h":2.865,"l":2.7,"n":15368,"o":2.74,"t":"2026-04-22T04:00:00Z","v":4383633,"vw":2.773954},{"c":2.5,"h":2.7,"l":2.45,"n":18213,"o":2.7,"t":"2026-04-23T04:00:00Z","v":5184322,"vw":2.501849},{"c":2.45,"h":2.56,"l":2.375,"n":15002,"o":2.51,"t":"2026-04-24T04:00:00Z","v":3073889,"vw":2.430941},{"c":2.46,"h":2.55,"l":2.405,"n":23142,"o":2.44,"t":"2026-04-27T04:00:00Z","v":3805875,"vw":2.474859},{"c":2.51,"h":2.55,"l":2.445,"n":26702,"o":2.47,"t":"2026-04-28T04:00:00Z","v":5953140,"vw":2.506869},{"c":2.86,"h":2.9,"l":2.5602,"n":39849,"o":2.72,"t":"2026-04-29T04:00:00Z","v":8857154,"vw":2.801361},{"c":2.87,"h":2.93,"l":2.585,"n":28776,"o":2.83,"t":"2026-04-30T04:00:00Z","v":7224005,"vw":2.808581},{"c":2.79,"h":3.045,"l":2.77,"n":30898,"o":2.87,"t":"2026-05-01T04:00:00Z","v":8899259,"vw":2.858572},{"c":2.81,"h":3.03,"l":2.8,"n":24028,"o":2.8,"t":"2026-05-04T04:00:00Z","v":5442994,"vw":2.883754},{"c":2.77,"h":2.84,"l":2.725,"n":13190,"o":2.84,"t":"2026-05-05T04:00:00Z","v":2642407,"vw":2.7649},{"c":2.78,"h":2.89,"l":2.76,"n":20880,"o":2.76,"t":"2026-05-06T04:00:00Z","v":4446477,"vw":2.816462},{"c":2.79,"h":2.92,"l":2.78,"n":21273,"o":2.79,"t":"2026-05-07T04:00:00Z","v":5322777,"vw":2.831752},{"c":2.78,"h":2.84,"l":2.66,"n":16477,"o":2.8,"t":"2026-05-08T04:00:00Z","v":4117378,"vw":2.765516},{"c":2.79,"h":2.87,"l":2.75,"n":22758,"o":2.75,"t":"2026-05-11T04:00:00Z","v":5781928,"vw":2.798672},{"c":2.54,"h":2.83,"l":2.52,"n":23641,"o":2.8,"t":"2026-05-12T04:00:00Z","v":4346740,"vw":2.623759},{"c":2.44,"h":2.56,"l":2.41,"n":24919,"o":2.55,"t":"2026-05-13T04:00:00Z","v":5511857,"vw":2.463611},{"c":2.34,"h":2.57,"l":2.325,"n":18347,"o":2.45,"t":"2026-05-14T04:00:00Z","v":5215905,"vw":2.406798},{"c":2.42,"h":2.44,"l":2.33,"n":17412,"o":2.33,"t":"2026-05-15T04:00:00Z","v":4297866,"vw":2.40503},{"c":2.51,"h":2.6189,"l":2.425,"n":22045,"o":2.43,"t":"2026-05-18T04:00:00Z","v":5117070,"vw":2.544815},{"c":2.48,"h":2.595,"l":2.46,"n":16077,"o":2.56,"t":"2026-05-19T04:00:00Z","v":4008323,"vw":2.50259},{"c":2.46,"h":2.5,"l":2.404,"n":17764,"o":2.45,"t":"2026-05-20T04:00:00Z","v":3455637,"vw":2.465659},{"c":2.42,"h":2.46,"l":2.38,"n":20345,"o":2.45,"t":"2026-05-21T04:00:00Z","v":3920323,"vw":2.416925},{"c":2.45,"h":2.55,"l":2.43,"n":14580,"o":2.43,"t":"2026-05-22T04:00:00Z","v":3316471,"vw":2.460258},{"c":2.5,"h":2.54,"l":2.34,"n":21993,"o":2.46,"t":"2026-05-26T04:00:00Z","v":7045189,"vw":2.491096},{"c":2.59,"h":2.62,"l":2.49,"n":18892,"o":2.5,"t":"2026-05-27T04:00:00Z","v":6255179,"vw":2.570748},{"c":2.55,"h":2.6599,"l":2.52,"n":19000,"o":2.59,"t":"2026-05-28T04:00:00Z","v":4325277,"vw":2.573178},{"c":2.53,"h":2.595,"l":2.51,"n":17708,"o":2.52,"t":"2026-05-29T04:00:00Z","v":4046832,"vw":2.53763},{"c":2.73,"h":2.75,"l":2.51,"n":23142,"o":2.58,"t":"2026-06-01T04:00:00Z","v":5589702,"vw":2.671612},{"c":2.64,"h":2.685,"l":2.565,"n":17655,"o":2.66,"t":"2026-06-02T04:00:00Z","v":3538447,"vw":2.637996},{"c":2.47,"h":2.64,"l":2.44,"n":18589,"o":2.64,"t":"2026-06-03T04:00:00Z","v":4772809,"vw":2.497209},{"c":2.49,"h":2.63,"l":2.465,"n":15699,"o":2.52,"t":"2026-06-04T04:00:00Z","v":3299093,"vw":2.5188},{"c":2.41,"h":2.53,"l":2.38,"n":16151,"o":2.48,"t":"2026-06-05T04:00:00Z","v":4233247,"vw":2.43448},{"c":2.44,"h":2.45,"l":2.36,"n":21153,"o":2.4,"t":"2026-06-08T04:00:00Z","v":4196793,"vw":2.415846},{"c":2.38,"h":2.49,"l":2.36,"n":20744,"o":2.42,"t":"2026-06-09T04:00:00Z","v":4924260,"vw":2.419925},{"c":2.27,"h":2.37,"l":2.25,"n":25253,"o":2.35,"t":"2026-06-10T04:00:00Z","v":9977511,"vw":2.288421},{"c":2.2,"h":2.33,"l":2.18,"n":20937,"o":2.27,"t":"2026-06-11T04:00:00Z","v":4919370,"vw":2.233378},{"c":2.21,"h":2.24,"l":2.125,"n":20227,"o":2.21,"t":"2026-06-12T04:00:00Z","v":4450522,"vw":2.194442},{"c":2.12,"h":2.306,"l":2.11,"n":21214,"o":2.24,"t":"2026-06-15T04:00:00Z","v":5305852,"vw":2.175196},{"c":2.13,"h":2.18,"l":2.085,"n":18073,"o":2.13,"t":"2026-06-16T04:00:00Z","v":5288546,"vw":2.132764},{"c":2.06,"h":2.21,"l":2.04,"n":26455,"o":2.1,"t":"2026-06-17T04:00:00Z","v":4422794,"vw":2.113927},{"c":2.04,"h":2.09,"l":1.95,"n":22063,"o":2.07,"t":"2026-06-18T04:00:00Z","v":7696046,"vw":2.028429},{"c":1.91,"h":2.02,"l":1.9,"n":18583,"o":2.02,"t":"2026-06-22T04:00:00Z","v":5148483,"vw":1.946892},{"c":1.93,"h":1.98,"l":1.915,"n":16692,"o":1.95,"t":"2026-06-23T04:00:00Z","v":4577003,"vw":1.932757},{"c":2.01,"h":2.04,"l":1.94,"n":18983,"o":1.94,"t":"2026-06-24T04:00:00Z","v":4810501,"vw":2.009566},{"c":1.98,"h":2.025,"l":1.91,"n":29787,"o":2,"t":"2026-06-25T04:00:00Z","v":8361689,"vw":1.971511},{"c":2.13,"h":2.13,"l":1.95,"n":35358,"o":1.95,"t":"2026-06-26T04:00:00Z","v":54910984,"vw":2.118125},{"c":2.19,"h":2.21,"l":2.075,"n":30170,"o":2.15,"t":"2026-06-29T04:00:00Z","v":8704640,"vw":2.148696},{"c":2.16,"h":2.2,"l":2.1,"n":22258,"o":2.16,"t":"2026-06-30T04:00:00Z","v":4905456,"vw":2.146778},{"c":2.22,"h":2.29,"l":2.165,"n":32567,"o":2.19,"t":"2026-07-01T04:00:00Z","v":5958633,"vw":2.250788},{"c":2.59,"h":2.62,"l":2.186,"n":29857,"o":2.19,"t":"2026-07-02T04:00:00Z","v":10153470,"vw":2.499722},{"c":2.44,"h":2.6,"l":2.305,"n":38010,"o":2.59,"t":"2026-07-06T04:00:00Z","v":25146978,"vw":2.457366},{"c":2.51,"h":2.57,"l":2.33,"n":35990,"o":2.46,"t":"2026-07-07T04:00:00Z","v":15176951,"vw":2.464564},{"c":2.21,"h":2.48,"l":2.1201,"n":28563,"o":2.43,"t":"2026-07-08T04:00:00Z","v":11060530,"vw":2.215507},{"c":2.2,"h":2.21,"l":2.09,"n":15252,"o":2.12,"t":"2026-07-09T04:00:00Z","v":5095103,"vw":2.16953},{"c":2.23,"h":2.365,"l":2.21,"n":25779,"o":2.23,"t":"2026-07-10T04:00:00Z","v":8018450,"vw":2.262975},{"c":2.29,"h":2.35,"l":2.225,"n":21198,"o":2.28,"t":"2026-07-13T04:00:00Z","v":5685218,"vw":2.270403},{"c":2.32,"h":2.38,"l":2.2,"n":17258,"o":2.23,"t":"2026-07-14T04:00:00Z","v":3325793,"vw":2.331351},{"c":2.34,"h":2.44,"l":2.28,"n":18303,"o":2.35,"t":"2026-07-15T04:00:00Z","v":3274380,"vw":2.339051},{"c":2.4,"h":2.46,"l":2.325,"n":15862,"o":2.37,"t":"2026-07-16T04:00:00Z","v":3895551,"vw":2.40849},{"c":2.39,"h":2.469,"l":2.35,"n":16967,"o":2.39,"t":"2026-07-17T04:00:00Z","v":3783824,"vw":2.389549},{"c":2.33,"h":2.35,"l":2.23,"n":19262,"o":2.35,"t":"2026-07-20T04:00:00Z","v":4399345,"vw":2.313534},{"c":2.25,"h":2.33,"l":2.22,"n":16421,"o":2.28,"t":"2026-07-21T04:00:00Z","v":3164273,"vw":2.259802},{"c":1.99,"h":2.3,"l":1.935,"n":28862,"o":2.27,"t":"2026-07-22T04:00:00Z","v":10437644,"vw":2.033998},{"c":1.94,"h":1.99,"l":1.8423,"n":18334,"o":1.96,"t":"2026-07-23T04:00:00Z","v":4753944,"vw":1.913065},{"c":2.04,"h":2.09,"l":1.9,"n":22043,"o":1.97,"t":"2026-07-24T04:00:00Z","v":4617379,"vw":2.007862},{"c":2.13,"h":2.18,"l":2.08,"n":19716,"o":2.08,"t":"2026-07-27T04:00:00Z","v":3465155,"vw":2.134888},{"c":2.4,"h":2.43,"l":2.13,"n":28717,"o":2.13,"t":"2026-07-28T04:00:00Z","v":9182327,"vw":2.368521},{"c":2.15,"h":2.26,"l":1.78,"n":30499,"o":1.78,"t":"2026-07-29T04:00:00Z","v":10950134,"vw":2.056657},{"c":2.01,"h":2.08,"l":1.97,"n":20383,"o":2.03,"t":"2026-07-30T04:00:00Z","v":5394542,"vw":2.002494},{"c":1.98,"h":2.025,"l":1.895,"n":26031,"o":1.97,"t":"2026-07-31T04:00:00Z","v":7606543,"vw":1.976648},{"c":1.94,"h":2.04,"l":1.87,"n":29119,"o":1.96,"t":"2026-08-03T04:00:00Z","v":8407358,"vw":1.946395},{"c":1.97,"h":1.98,"l":1.89,"n":25664,"o":1.92,"t":"2026-08-04T04:00:00Z","v":3965513,"vw":1.938001},{"c":1.94,"h":2.01,"l":1.89,"n":31287,"o":1.9,"t":"2026-08-05T04:00:00Z","v":8176828,"vw":1.949207},{"c":1.85,"h":1.93,"l":1.815,"n":25777,"o":1.93,"t":"2026-08-06T04:00:00Z","v":7852301,"vw":1.865983},{"c":1.82,"h":1.96,"l":1.805,"n":13162,"o":1.87,"t":"2026-08-07T04:00:00Z","v":3078646,"vw":1.858418},{"c":1.89,"h":1.95,"l":1.8,"n":23536,"o":1.81,"t":"2026-08-10T04:00:00Z","v":4531351,"vw":1.881856},{"c":1.91,"h":2.065,"l":1.905,"n":24086,"o":1.98,"t":"2026-08-11T04:00:00Z","v":4096688,"vw":1.966151},{"c":1.86,"h":1.92,"l":1.855,"n":17502,"o":1.9,"t":"2026-08-12T04:00:00Z","v":2304247,"vw":1.870784},{"c":1.96,"h":1.99,"l":1.84,"n":13693,"o":1.87,"t":"2026-08-13T04:00:00Z","v":4074436,"vw":1.918143},{"c":1.93,"h":1.99,"l":1.88,"n":12363,"o":1.96,"t":"2026-08-14T04:00:00Z","v":2448042,"vw":1.922331},{"c":1.89,"h":1.96,"l":1.88,"n":12403,"o":1.9,"t":"2026-08-17T04:00:00Z","v":3729244,"vw":1.909336},{"c":1.89,"h":1.94,"l":1.86,"n":16124,"o":1.91,"t":"2026-08-18T04:00:00Z","v":3629462,"vw":1.892994},{"c":2.04,"h":2.04,"l":1.88,"n":17112,"o":1.9,"t":"2026-08-19T04:00:00Z","v":4036818,"vw":2.005348},{"c":2.07,"h":2.1,"l":1.98,"n":17622,"o":1.98,"t":"2026-08-20T04:00:00Z","v":4827960,"vw":2.031483},{"c":2.08,"h":2.11,"l":2.02,"n":17577,"o":2.08,"t":"2026-08-21T04:00:00Z","v":4224000,"vw":2.074288},{"c":2.13,"h":2.16,"l":2.08,"n":18773,"o":2.08,"t":"2026-08-24T04:00:00Z","v":4365291,"vw":2.130504},{"c":2.16,"h":2.17,"l":2.09,"n":13538,"o":2.1,"t":"2026-08-25T04:00:00Z","v":2793494,"vw":2.133819},{"c":1.99,"h":2.155,"l":1.95,"n":22740,"o":2.11,"t":"2026-08-26T04:00:00Z","v":5763041,"vw":2.034418},{"c":2.03,"h":2.14,"l":1.99,"n":26553,"o":2.01,"t":"2026-08-27T04:00:00Z","v":4734106,"vw":2.050186},{"c":2.02,"h":2.06,"l":1.98,"n":13743,"o":2.03,"t":"2026-08-28T04:00:00Z","v":2948104,"vw":2.025952},{"c":2.05,"h":2.075,"l":1.955,"n":12008,"o":2,"t":"2026-08-31T04:00:00Z","v":3556743,"vw":2.045997},{"c":2.04,"h":2.17,"l":2,"n":13566,"o":2.03,"t":"2026-09-01T04:00:00Z","v":2830520,"vw":2.065396},{"c":2.06,"h":2.105,"l":2.025,"n":15005,"o":2.04,"t":"2026-09-02T04:00:00Z","v":2250090,"vw":2.066644},{"c":2.15,"h":2.24,"l":2.1,"n":17327,"o":2.11,"t":"2026-09-03T04:00:00Z","v":3972475,"vw":2.158371},{"c":2.07,"h":2.135,"l":2.035,"n":11209,"o":2.11,"t":"2026-09-04T04:00:00Z","v":2675663,"vw":2.073206},{"c":1.9,"h":2.05,"l":1.865,"n":21316,"o":2.05,"t":"2026-09-08T04:00:00Z","v":5454271,"vw":1.911211},{"c":1.91,"h":1.9262,"l":1.851,"n":19759,"o":1.89,"t":"2026-09-09T04:00:00Z","v":3376008,"vw":1.900884},{"c":1.95,"h":1.965,"l":1.87,"n":19475,"o":1.91,"t":"2026-09-10T04:00:00Z","v":5060456,"vw":1.935566},{"c":1.87,"h":1.98,"l":1.84,"n":15822,"o":1.95,"t":"2026-09-11T04:00:00Z","v":5393097,"vw":1.885993},{"c":1.91,"h":1.92,"l":1.84,"n":14924,"o":1.91,"t":"2026-09-14T04:00:00Z","v":5468791,"vw":1.887361},{"c":1.9,"h":1.92,"l":1.86,"n":17310,"o":1.89,"t":"2026-09-15T04:00:00Z","v":5484929,"vw":1.883782},{"c":1.87,"h":1.93,"l":1.84,"n":22682,"o":1.91,"t":"2026-09-16T04:00:00Z","v":3731950,"vw":1.887415},{"c":1.9,"h":1.94,"l":1.845,"n":16070,"o":1.89,"t":"2026-09-17T04:00:00Z","v":4455059,"vw":1.893314},{"c":1.89,"h":1.9493,"l":1.855,"n":14348,"o":1.89,"t":"2026-09-18T04:00:00Z","v":11208320,"vw":1.892085},{"c":1.93,"h":1.965,"l":1.88,"n":17729,"o":1.89,"t":"2026-09-21T04:00:00Z","v":4591333,"vw":1.933314},{"c":1.89,"h":1.955,"l":1.86,"n":15416,"o":1.95,"t":"2026-09-22T04:00:00Z","v":3745922,"vw":1.888504},{"c":1.83,"h":1.91,"l":1.83,"n":16319,"o":1.9,"t":"2026-09-23T04:00:00Z","v":3889554,"vw":1.867693},{"c":1.84,"h":1.9,"l":1.81,"n":11564,"o":1.86,"t":"2026-09-24T04:00:00Z","v":2932904,"vw":1.83464},{"c":1.78,"h":1.825,"l":1.76,"n":14655,"o":1.82,"t":"2026-09-25T04:00:00Z","v":4859165,"vw":1.783647},{"c":1.71,"h":1.77,"l":1.68,"n":16877,"o":1.76,"t":"2026-09-28T04:00:00Z","v":3600020,"vw":1.711527},{"c":1.7,"h":1.71,"l":1.64,"n":13693,"o":1.7,"t":"2026-09-29T04:00:00Z","v":3887000,"vw":1.677193},{"c":1.67,"h":1.715,"l":1.67,"n":12536,"o":1.69,"t":"2026-09-30T04:00:00Z","v":2988010,"vw":1.684138},{"c":1.6,"h":1.73,"l":1.585,"n":13532,"o":1.7,"t":"2026-10-01T04:00:00Z","v":4183799,"vw":1.632892},{"c":1.48,"h":1.625,"l":1.47,"n":14554,"o":1.61,"t":"2026-10-02T04:00:00Z","v":3700940,"vw":1.53356},{"c":1.45,"h":1.495,"l":1.43,"n":15820,"o":1.48,"t":"2026-10-05T04:00:00Z","v":4097209,"vw":1.458832},{"c":1.47,"h":1.48,"l":1.425,"n":19664,"o":1.45,"t":"2026-10-06T04:00:00Z","v":3472347,"vw":1.458248},{"c":1.47,"h":1.49,"l":1.42,"n":12269,"o":1.47,"t":"2026-10-07T04:00:00Z","v":3257096,"vw":1.457444},{"c":1.63,"h":1.66,"l":1.46,"n":14289,"o":1.46,"t":"2026-10-08T04:00:00Z","v":4544197,"vw":1.583552},{"c":1.61,"h":1.65,"l":1.58,"n":10662,"o":1.61,"t":"2026-10-09T04:00:00Z","v":2408374,"vw":1.60925},{"c":1.61,"h":1.62,"l":1.56,"n":11138,"o":1.6,"t":"2026-10-12T04:00:00Z","v":2036284,"vw":1.601853},{"c":1.6,"h":1.635,"l":1.57,"n":10554,"o":1.62,"t":"2026-10-13T04:00:00Z","v":3032249,"vw":1.598678},{"c":1.61,"h":1.61,"l":1.54,"n":12275,"o":1.56,"t":"2026-10-14T04:00:00Z","v":2846095,"vw":1.577077},{"c":1.74,"h":1.77,"l":1.62,"n":22186,"o":1.65,"t":"2026-10-15T04:00:00Z","v":5615966,"vw":1.722528},{"c":1.77,"h":1.79,"l":1.7,"n":14117,"o":1.76,"t":"2026-10-16T04:00:00Z","v":3687974,"vw":1.735993},{"c":1.76,"h":1.81,"l":1.75,"n":12749,"o":1.76,"t":"2026-10-19T04:00:00Z","v":2997972,"vw":1.775944},{"c":1.78,"h":1.85,"l":1.765,"n":13129,"o":1.8,"t":"2026-10-20T04:00:00Z","v":2857753,"vw":1.786252},{"c":1.76,"h":1.82,"l":1.72,"n":14983,"o":1.77,"t":"2026-10-21T04:00:00Z","v":3604123,"vw":1.76655},{"c":1.85,"h":1.86,"l":1.755,"n":19064,"o":1.76,"t":"2026-10-22T04:00:00Z","v":3854958,"vw":1.816196}],"volatilityBars":[{"c":1.9,"h":1.9,"l":1.89,"n":2,"o":1.89,"t":"2026-09-21T11:00:00Z","v":2852,"vw":1.899646},{"c":1.89,"h":1.9,"l":1.89,"n":3,"o":1.9,"t":"2026-09-21T13:15:00Z","v":2968,"vw":1.891254},{"c":1.89,"h":1.935,"l":1.89,"n":226,"o":1.89,"t":"2026-09-21T13:30:00Z","v":41017,"vw":1.912753},{"c":1.895,"h":1.8991,"l":1.88,"n":398,"o":1.895,"t":"2026-09-21T13:45:00Z","v":45443,"vw":1.891465},{"c":1.905,"h":1.915,"l":1.88,"n":429,"o":1.89,"t":"2026-09-21T14:00:00Z","v":80634,"vw":1.891536},{"c":1.91,"h":1.915,"l":1.9,"n":320,"o":1.905,"t":"2026-09-21T14:15:00Z","v":43895,"vw":1.909443},{"c":1.92,"h":1.92,"l":1.904,"n":352,"o":1.91,"t":"2026-09-21T14:30:00Z","v":43711,"vw":1.909637},{"c":1.93,"h":1.93,"l":1.915,"n":574,"o":1.915,"t":"2026-09-21T14:45:00Z","v":115295,"vw":1.921594},{"c":1.925,"h":1.93,"l":1.92,"n":381,"o":1.925,"t":"2026-09-21T15:00:00Z","v":20991,"vw":1.924773},{"c":1.935,"h":1.94,"l":1.92,"n":619,"o":1.925,"t":"2026-09-21T15:15:00Z","v":63391,"vw":1.930417},{"c":1.93,"h":1.94,"l":1.915,"n":917,"o":1.935,"t":"2026-09-21T15:30:00Z","v":313359,"vw":1.925559},{"c":1.93,"h":1.94,"l":1.925,"n":760,"o":1.93,"t":"2026-09-21T15:45:00Z","v":219619,"vw":1.92989},{"c":1.95,"h":1.95,"l":1.92,"n":1186,"o":1.93,"t":"2026-09-21T16:00:00Z","v":434213,"vw":1.934518},{"c":1.935,"h":1.965,"l":1.93,"n":852,"o":1.95,"t":"2026-09-21T16:15:00Z","v":475914,"vw":1.952011},{"c":1.945,"h":1.95,"l":1.935,"n":433,"o":1.94,"t":"2026-09-21T16:30:00Z","v":31835,"vw":1.942426},{"c":1.925,"h":1.95,"l":1.925,"n":984,"o":1.95,"t":"2026-09-21T16:45:00Z","v":117828,"vw":1.940943},{"c":1.9299,"h":1.93,"l":1.92,"n":347,"o":1.925,"t":"2026-09-21T17:00:00Z","v":22312,"vw":1.923987},{"c":1.94,"h":1.94,"l":1.92,"n":466,"o":1.93,"t":"2026-09-21T17:15:00Z","v":81999,"vw":1.933902},{"c":1.945,"h":1.96,"l":1.94,"n":789,"o":1.94,"t":"2026-09-21T17:30:00Z","v":409832,"vw":1.945082},{"c":1.95,"h":1.95,"l":1.94,"n":330,"o":1.95,"t":"2026-09-21T17:45:00Z","v":43801,"vw":1.947277},{"c":1.945,"h":1.96,"l":1.935,"n":1114,"o":1.95,"t":"2026-09-21T18:00:00Z","v":379180,"vw":1.942773},{"c":1.945,"h":1.95,"l":1.94,"n":405,"o":1.945,"t":"2026-09-21T18:15:00Z","v":29852,"vw":1.944387},{"c":1.92,"h":1.95,"l":1.92,"n":629,"o":1.945,"t":"2026-09-21T18:30:00Z","v":94154,"vw":1.93411},{"c":1.93,"h":1.935,"l":1.92,"n":900,"o":1.9259,"t":"2026-09-21T18:45:00Z","v":214898,"vw":1.923084},{"c":1.935,"h":1.9388,"l":1.93,"n":442,"o":1.93,"t":"2026-09-21T19:00:00Z","v":28585,"vw":1.933239},{"c":1.94,"h":1.94,"l":1.925,"n":816,"o":1.935,"t":"2026-09-21T19:15:00Z","v":110686,"vw":1.932892},{"c":1.935,"h":1.94,"l":1.925,"n":876,"o":1.935,"t":"2026-09-21T19:30:00Z","v":172149,"vw":1.929821},{"c":1.93,"h":1.94,"l":1.91,"n":1864,"o":1.935,"t":"2026-09-21T19:45:00Z","v":440655,"vw":1.925976},{"c":1.92,"h":1.96,"l":1.91,"n":72,"o":1.925,"t":"2026-09-21T20:00:00Z","v":476036,"vw":1.930062},{"c":1.93,"h":1.93,"l":1.93,"n":5,"o":1.93,"t":"2026-09-21T20:45:00Z","v":7000,"vw":1.93},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-09-21T21:00:00Z","v":1700,"vw":1.93},{"c":1.92,"h":1.92,"l":1.91,"n":2,"o":1.91,"t":"2026-09-21T22:30:00Z","v":922,"vw":1.918677},{"c":1.92,"h":1.92,"l":1.9,"n":6,"o":1.9,"t":"2026-09-22T08:30:00Z","v":711,"vw":1.91173},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-09-22T12:30:00Z","v":398,"vw":1.97},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-09-22T13:00:00Z","v":500,"vw":1.95},{"c":1.92,"h":1.92,"l":1.92,"n":2,"o":1.92,"t":"2026-09-22T13:15:00Z","v":398,"vw":1.92},{"c":1.94,"h":1.955,"l":1.925,"n":278,"o":1.95,"t":"2026-09-22T13:30:00Z","v":52462,"vw":1.946865},{"c":1.925,"h":1.94,"l":1.92,"n":262,"o":1.94,"t":"2026-09-22T13:45:00Z","v":48206,"vw":1.929404},{"c":1.93,"h":1.935,"l":1.92,"n":495,"o":1.92,"t":"2026-09-22T14:00:00Z","v":116582,"vw":1.92579},{"c":1.895,"h":1.935,"l":1.895,"n":794,"o":1.93,"t":"2026-09-22T14:15:00Z","v":162902,"vw":1.909675},{"c":1.895,"h":1.9,"l":1.885,"n":538,"o":1.895,"t":"2026-09-22T14:30:00Z","v":55635,"vw":1.88988},{"c":1.8809,"h":1.895,"l":1.87,"n":836,"o":1.895,"t":"2026-09-22T14:45:00Z","v":136111,"vw":1.883071},{"c":1.87,"h":1.89,"l":1.87,"n":431,"o":1.88,"t":"2026-09-22T15:00:00Z","v":33401,"vw":1.878723},{"c":1.895,"h":1.895,"l":1.87,"n":630,"o":1.87,"t":"2026-09-22T15:15:00Z","v":132730,"vw":1.883969},{"c":1.875,"h":1.895,"l":1.87,"n":523,"o":1.895,"t":"2026-09-22T15:30:00Z","v":116000,"vw":1.878454},{"c":1.88,"h":1.88,"l":1.87,"n":395,"o":1.87,"t":"2026-09-22T15:45:00Z","v":30711,"vw":1.874957},{"c":1.88,"h":1.88,"l":1.87,"n":317,"o":1.87,"t":"2026-09-22T16:00:00Z","v":45800,"vw":1.874619},{"c":1.88,"h":1.89,"l":1.87,"n":357,"o":1.8799,"t":"2026-09-22T16:15:00Z","v":36428,"vw":1.881707},{"c":1.88,"h":1.89,"l":1.88,"n":391,"o":1.885,"t":"2026-09-22T16:30:00Z","v":48734,"vw":1.884138},{"c":1.89,"h":1.89,"l":1.88,"n":259,"o":1.885,"t":"2026-09-22T16:45:00Z","v":13949,"vw":1.883704},{"c":1.88,"h":1.89,"l":1.88,"n":325,"o":1.885,"t":"2026-09-22T17:00:00Z","v":26878,"vw":1.884823},{"c":1.885,"h":1.89,"l":1.88,"n":483,"o":1.88,"t":"2026-09-22T17:15:00Z","v":44069,"vw":1.885856},{"c":1.88,"h":1.89,"l":1.88,"n":554,"o":1.88,"t":"2026-09-22T17:30:00Z","v":37660,"vw":1.885081},{"c":1.895,"h":1.895,"l":1.88,"n":469,"o":1.89,"t":"2026-09-22T17:45:00Z","v":54858,"vw":1.887059},{"c":1.87,"h":1.895,"l":1.87,"n":702,"o":1.895,"t":"2026-09-22T18:00:00Z","v":205587,"vw":1.882676},{"c":1.8799,"h":1.88,"l":1.87,"n":528,"o":1.87,"t":"2026-09-22T18:15:00Z","v":47831,"vw":1.874481},{"c":1.875,"h":1.88,"l":1.87,"n":453,"o":1.88,"t":"2026-09-22T18:30:00Z","v":54658,"vw":1.873836},{"c":1.88,"h":1.88,"l":1.86,"n":720,"o":1.87,"t":"2026-09-22T18:45:00Z","v":194616,"vw":1.871768},{"c":1.875,"h":1.885,"l":1.87,"n":536,"o":1.88,"t":"2026-09-22T19:00:00Z","v":79782,"vw":1.878022},{"c":1.88,"h":1.89,"l":1.87,"n":622,"o":1.88,"t":"2026-09-22T19:15:00Z","v":131258,"vw":1.87905},{"c":1.88,"h":1.89,"l":1.88,"n":883,"o":1.885,"t":"2026-09-22T19:30:00Z","v":95143,"vw":1.88536},{"c":1.9,"h":1.91,"l":1.87,"n":2284,"o":1.885,"t":"2026-09-22T19:45:00Z","v":1200130,"vw":1.887465},{"c":1.89,"h":1.89,"l":1.89,"n":8,"o":1.89,"t":"2026-09-22T20:00:00Z","v":517868,"vw":1.89},{"c":1.92,"h":1.92,"l":1.92,"n":3,"o":1.92,"t":"2026-09-23T10:00:00Z","v":116,"vw":1.92},{"c":1.9,"h":1.9,"l":1.9,"n":2,"o":1.9,"t":"2026-09-23T12:15:00Z","v":45339,"vw":1.9},{"c":1.88,"h":1.9,"l":1.875,"n":313,"o":1.9,"t":"2026-09-23T13:30:00Z","v":281503,"vw":1.89638},{"c":1.875,"h":1.89,"l":1.87,"n":295,"o":1.88,"t":"2026-09-23T13:45:00Z","v":46771,"vw":1.879059},{"c":1.87,"h":1.88,"l":1.86,"n":438,"o":1.87,"t":"2026-09-23T14:00:00Z","v":58673,"vw":1.870757},{"c":1.86,"h":1.875,"l":1.86,"n":469,"o":1.86,"t":"2026-09-23T14:15:00Z","v":70164,"vw":1.868499},{"c":1.865,"h":1.8794,"l":1.86,"n":502,"o":1.865,"t":"2026-09-23T14:30:00Z","v":61794,"vw":1.870076},{"c":1.87,"h":1.88,"l":1.86,"n":532,"o":1.86,"t":"2026-09-23T14:45:00Z","v":48035,"vw":1.871238},{"c":1.88,"h":1.88,"l":1.87,"n":282,"o":1.875,"t":"2026-09-23T15:00:00Z","v":13130,"vw":1.877062},{"c":1.885,"h":1.89,"l":1.86,"n":696,"o":1.875,"t":"2026-09-23T15:15:00Z","v":276817,"vw":1.876343},{"c":1.9,"h":1.9,"l":1.88,"n":675,"o":1.88,"t":"2026-09-23T15:30:00Z","v":57219,"vw":1.890677},{"c":1.91,"h":1.91,"l":1.89,"n":598,"o":1.895,"t":"2026-09-23T15:45:00Z","v":56249,"vw":1.899053},{"c":1.895,"h":1.91,"l":1.89,"n":440,"o":1.905,"t":"2026-09-23T16:00:00Z","v":70265,"vw":1.899043},{"c":1.905,"h":1.91,"l":1.89,"n":1111,"o":1.89,"t":"2026-09-23T16:15:00Z","v":104714,"vw":1.898218},{"c":1.895,"h":1.91,"l":1.89,"n":774,"o":1.91,"t":"2026-09-23T16:30:00Z","v":155131,"vw":1.899354},{"c":1.89,"h":1.91,"l":1.88,"n":693,"o":1.9,"t":"2026-09-23T16:45:00Z","v":205337,"vw":1.895976},{"c":1.885,"h":1.89,"l":1.88,"n":378,"o":1.89,"t":"2026-09-23T17:00:00Z","v":29063,"vw":1.882155},{"c":1.89,"h":1.89,"l":1.88,"n":346,"o":1.88,"t":"2026-09-23T17:15:00Z","v":19455,"vw":1.886137},{"c":1.88,"h":1.89,"l":1.87,"n":493,"o":1.88,"t":"2026-09-23T17:30:00Z","v":68359,"vw":1.877348},{"c":1.885,"h":1.89,"l":1.87,"n":655,"o":1.88,"t":"2026-09-23T17:45:00Z","v":89586,"vw":1.881568},{"c":1.885,"h":1.89,"l":1.87,"n":670,"o":1.885,"t":"2026-09-23T18:00:00Z","v":241023,"vw":1.877646},{"c":1.875,"h":1.89,"l":1.87,"n":623,"o":1.89,"t":"2026-09-23T18:15:00Z","v":95738,"vw":1.880062},{"c":1.8745,"h":1.88,"l":1.86,"n":532,"o":1.87,"t":"2026-09-23T18:30:00Z","v":169746,"vw":1.872244},{"c":1.87,"h":1.88,"l":1.87,"n":458,"o":1.875,"t":"2026-09-23T18:45:00Z","v":45101,"vw":1.875306},{"c":1.865,"h":1.88,"l":1.86,"n":632,"o":1.88,"t":"2026-09-23T19:00:00Z","v":156252,"vw":1.867333},{"c":1.865,"h":1.87,"l":1.86,"n":549,"o":1.865,"t":"2026-09-23T19:15:00Z","v":58375,"vw":1.863205},{"c":1.86,"h":1.87,"l":1.86,"n":740,"o":1.86,"t":"2026-09-23T19:30:00Z","v":123641,"vw":1.861361},{"c":1.83,"h":1.8693,"l":1.83,"n":2222,"o":1.86,"t":"2026-09-23T19:45:00Z","v":660412,"vw":1.844143},{"c":1.84,"h":1.87,"l":1.83,"n":111,"o":1.83,"t":"2026-09-23T20:00:00Z","v":553640,"vw":1.831498},{"c":1.84,"h":1.85,"l":1.84,"n":5,"o":1.85,"t":"2026-09-23T20:15:00Z","v":15000,"vw":1.846},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-09-23T21:00:00Z","v":800,"vw":1.85},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-09-23T21:15:00Z","v":1800,"vw":1.84},{"c":1.83,"h":1.83,"l":1.81,"n":7,"o":1.81,"t":"2026-09-24T08:00:00Z","v":425,"vw":1.817411},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-09-24T11:00:00Z","v":4100,"vw":1.84},{"c":1.855,"h":1.9,"l":1.85,"n":278,"o":1.86,"t":"2026-09-24T13:30:00Z","v":94069,"vw":1.870015},{"c":1.835,"h":1.8591,"l":1.835,"n":251,"o":1.8591,"t":"2026-09-24T13:45:00Z","v":140635,"vw":1.848138},{"c":1.835,"h":1.84,"l":1.83,"n":385,"o":1.835,"t":"2026-09-24T14:00:00Z","v":69540,"vw":1.836963},{"c":1.835,"h":1.84,"l":1.83,"n":458,"o":1.83,"t":"2026-09-24T14:15:00Z","v":52954,"vw":1.833473},{"c":1.835,"h":1.865,"l":1.83,"n":882,"o":1.835,"t":"2026-09-24T14:30:00Z","v":184623,"vw":1.847115},{"c":1.825,"h":1.835,"l":1.82,"n":326,"o":1.835,"t":"2026-09-24T14:45:00Z","v":46689,"vw":1.8297},{"c":1.8201,"h":1.83,"l":1.82,"n":285,"o":1.83,"t":"2026-09-24T15:00:00Z","v":56118,"vw":1.823069},{"c":1.8201,"h":1.83,"l":1.82,"n":688,"o":1.82,"t":"2026-09-24T15:15:00Z","v":128833,"vw":1.821178},{"c":1.83,"h":1.835,"l":1.81,"n":598,"o":1.82,"t":"2026-09-24T15:30:00Z","v":191219,"vw":1.822351},{"c":1.835,"h":1.84,"l":1.825,"n":404,"o":1.83,"t":"2026-09-24T15:45:00Z","v":67857,"vw":1.829432},{"c":1.83,"h":1.835,"l":1.825,"n":357,"o":1.835,"t":"2026-09-24T16:00:00Z","v":40260,"vw":1.828122},{"c":1.84,"h":1.85,"l":1.83,"n":801,"o":1.83,"t":"2026-09-24T16:15:00Z","v":97988,"vw":1.839021},{"c":1.8399,"h":1.84,"l":1.83,"n":364,"o":1.84,"t":"2026-09-24T16:30:00Z","v":63311,"vw":1.835727},{"c":1.835,"h":1.84,"l":1.83,"n":309,"o":1.83,"t":"2026-09-24T16:45:00Z","v":72395,"vw":1.835959},{"c":1.85,"h":1.85,"l":1.825,"n":427,"o":1.83,"t":"2026-09-24T17:00:00Z","v":176708,"vw":1.832756},{"c":1.84,"h":1.85,"l":1.84,"n":252,"o":1.845,"t":"2026-09-24T17:15:00Z","v":26205,"vw":1.84167},{"c":1.835,"h":1.85,"l":1.83,"n":197,"o":1.84,"t":"2026-09-24T17:30:00Z","v":29566,"vw":1.837609},{"c":1.835,"h":1.84,"l":1.83,"n":141,"o":1.835,"t":"2026-09-24T17:45:00Z","v":26754,"vw":1.83574},{"c":1.84,"h":1.84,"l":1.83,"n":158,"o":1.83,"t":"2026-09-24T18:00:00Z","v":12385,"vw":1.834378},{"c":1.83,"h":1.84,"l":1.825,"n":317,"o":1.835,"t":"2026-09-24T18:15:00Z","v":70103,"vw":1.830301},{"c":1.82,"h":1.83,"l":1.82,"n":272,"o":1.82,"t":"2026-09-24T18:30:00Z","v":14788,"vw":1.823013},{"c":1.82,"h":1.83,"l":1.82,"n":314,"o":1.82,"t":"2026-09-24T18:45:00Z","v":42033,"vw":1.821269},{"c":1.82,"h":1.83,"l":1.81,"n":468,"o":1.82,"t":"2026-09-24T19:00:00Z","v":114140,"vw":1.817645},{"c":1.825,"h":1.83,"l":1.82,"n":272,"o":1.82,"t":"2026-09-24T19:15:00Z","v":99175,"vw":1.824578},{"c":1.825,"h":1.83,"l":1.82,"n":328,"o":1.825,"t":"2026-09-24T19:30:00Z","v":53391,"vw":1.825109},{"c":1.84,"h":1.84,"l":1.82,"n":1911,"o":1.825,"t":"2026-09-24T19:45:00Z","v":395866,"vw":1.830266},{"c":1.84,"h":1.84,"l":1.84,"n":7,"o":1.84,"t":"2026-09-24T20:00:00Z","v":548658,"vw":1.84},{"c":1.8393,"h":1.8393,"l":1.8393,"n":1,"o":1.8393,"t":"2026-09-24T22:45:00Z","v":100,"vw":1.8393},{"c":1.87,"h":1.87,"l":1.87,"n":3,"o":1.87,"t":"2026-09-25T11:00:00Z","v":200,"vw":1.87},{"c":1.795,"h":1.825,"l":1.79,"n":338,"o":1.82,"t":"2026-09-25T13:30:00Z","v":361811,"vw":1.803523},{"c":1.7885,"h":1.8,"l":1.78,"n":241,"o":1.8,"t":"2026-09-25T13:45:00Z","v":58399,"vw":1.787966},{"c":1.78,"h":1.79,"l":1.77,"n":341,"o":1.79,"t":"2026-09-25T14:00:00Z","v":112307,"vw":1.775526},{"c":1.78,"h":1.785,"l":1.77,"n":722,"o":1.78,"t":"2026-09-25T14:15:00Z","v":252394,"vw":1.772715},{"c":1.785,"h":1.79,"l":1.78,"n":201,"o":1.78,"t":"2026-09-25T14:30:00Z","v":50005,"vw":1.783215},{"c":1.785,"h":1.79,"l":1.78,"n":313,"o":1.7809,"t":"2026-09-25T14:45:00Z","v":86748,"vw":1.787478},{"c":1.8,"h":1.8,"l":1.785,"n":483,"o":1.785,"t":"2026-09-25T15:00:00Z","v":218305,"vw":1.795342},{"c":1.795,"h":1.8,"l":1.795,"n":349,"o":1.795,"t":"2026-09-25T15:15:00Z","v":103558,"vw":1.79737},{"c":1.785,"h":1.8,"l":1.785,"n":406,"o":1.795,"t":"2026-09-25T15:30:00Z","v":58908,"vw":1.790054},{"c":1.8,"h":1.8,"l":1.77,"n":614,"o":1.78,"t":"2026-09-25T15:45:00Z","v":176217,"vw":1.783939},{"c":1.795,"h":1.805,"l":1.79,"n":853,"o":1.8,"t":"2026-09-25T16:00:00Z","v":456756,"vw":1.799606},{"c":1.785,"h":1.79,"l":1.78,"n":605,"o":1.79,"t":"2026-09-25T16:15:00Z","v":132626,"vw":1.783859},{"c":1.7791,"h":1.785,"l":1.765,"n":932,"o":1.78,"t":"2026-09-25T16:30:00Z","v":251954,"vw":1.777411},{"c":1.775,"h":1.78,"l":1.77,"n":369,"o":1.78,"t":"2026-09-25T16:45:00Z","v":29073,"vw":1.776187},{"c":1.775,"h":1.78,"l":1.77,"n":400,"o":1.77,"t":"2026-09-25T17:00:00Z","v":53109,"vw":1.774855},{"c":1.775,"h":1.78,"l":1.77,"n":488,"o":1.775,"t":"2026-09-25T17:15:00Z","v":57881,"vw":1.775037},{"c":1.775,"h":1.78,"l":1.77,"n":389,"o":1.775,"t":"2026-09-25T17:30:00Z","v":78531,"vw":1.774112},{"c":1.775,"h":1.78,"l":1.77,"n":441,"o":1.775,"t":"2026-09-25T17:45:00Z","v":108878,"vw":1.777845},{"c":1.78,"h":1.78,"l":1.774,"n":343,"o":1.775,"t":"2026-09-25T18:00:00Z","v":35020,"vw":1.775378},{"c":1.775,"h":1.78,"l":1.77,"n":374,"o":1.775,"t":"2026-09-25T18:15:00Z","v":34166,"vw":1.775797},{"c":1.775,"h":1.78,"l":1.77,"n":641,"o":1.78,"t":"2026-09-25T18:30:00Z","v":136756,"vw":1.775498},{"c":1.78,"h":1.785,"l":1.775,"n":797,"o":1.775,"t":"2026-09-25T18:45:00Z","v":136945,"vw":1.779932},{"c":1.785,"h":1.785,"l":1.76,"n":665,"o":1.775,"t":"2026-09-25T19:00:00Z","v":206913,"vw":1.772904},{"c":1.785,"h":1.8,"l":1.78,"n":566,"o":1.79,"t":"2026-09-25T19:15:00Z","v":222403,"vw":1.789637},{"c":1.785,"h":1.79,"l":1.78,"n":566,"o":1.78,"t":"2026-09-25T19:30:00Z","v":152707,"vw":1.782529},{"c":1.78,"h":1.79,"l":1.77,"n":1881,"o":1.78,"t":"2026-09-25T19:45:00Z","v":629241,"vw":1.779268},{"c":1.79,"h":1.82,"l":1.78,"n":76,"o":1.78,"t":"2026-09-25T20:00:00Z","v":627955,"vw":1.781299},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-09-25T21:00:00Z","v":200,"vw":1.8},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-09-25T23:00:00Z","v":300,"vw":1.81},{"c":1.77,"h":1.77,"l":1.76,"n":7,"o":1.76,"t":"2026-09-28T08:00:00Z","v":721,"vw":1.76854},{"c":1.76,"h":1.76,"l":1.76,"n":4,"o":1.76,"t":"2026-09-28T13:15:00Z","v":300,"vw":1.76},{"c":1.695,"h":1.77,"l":1.684,"n":534,"o":1.76,"t":"2026-09-28T13:30:00Z","v":133474,"vw":1.711976},{"c":1.7,"h":1.7,"l":1.6913,"n":237,"o":1.695,"t":"2026-09-28T13:45:00Z","v":38124,"vw":1.697068},{"c":1.725,"h":1.73,"l":1.695,"n":665,"o":1.7,"t":"2026-09-28T14:00:00Z","v":120831,"vw":1.707169},{"c":1.74,"h":1.74,"l":1.72,"n":325,"o":1.72,"t":"2026-09-28T14:15:00Z","v":63130,"vw":1.72717},{"c":1.735,"h":1.735,"l":1.73,"n":253,"o":1.735,"t":"2026-09-28T14:30:00Z","v":19329,"vw":1.733706},{"c":1.725,"h":1.735,"l":1.71,"n":599,"o":1.735,"t":"2026-09-28T14:45:00Z","v":122219,"vw":1.724187},{"c":1.715,"h":1.725,"l":1.71,"n":593,"o":1.725,"t":"2026-09-28T15:00:00Z","v":99990,"vw":1.718916},{"c":1.715,"h":1.72,"l":1.71,"n":344,"o":1.72,"t":"2026-09-28T15:15:00Z","v":21101,"vw":1.714735},{"c":1.715,"h":1.72,"l":1.7,"n":681,"o":1.715,"t":"2026-09-28T15:30:00Z","v":120941,"vw":1.709217},{"c":1.705,"h":1.7185,"l":1.7001,"n":355,"o":1.715,"t":"2026-09-28T15:45:00Z","v":40874,"vw":1.710806},{"c":1.705,"h":1.71,"l":1.705,"n":253,"o":1.705,"t":"2026-09-28T16:00:00Z","v":13828,"vw":1.706943},{"c":1.74,"h":1.74,"l":1.705,"n":779,"o":1.705,"t":"2026-09-28T16:15:00Z","v":256365,"vw":1.721089},{"c":1.725,"h":1.74,"l":1.725,"n":669,"o":1.74,"t":"2026-09-28T16:30:00Z","v":118285,"vw":1.731922},{"c":1.73,"h":1.73,"l":1.7223,"n":356,"o":1.725,"t":"2026-09-28T16:45:00Z","v":39685,"vw":1.727593},{"c":1.735,"h":1.74,"l":1.71,"n":694,"o":1.73,"t":"2026-09-28T17:00:00Z","v":175830,"vw":1.724547},{"c":1.72,"h":1.74,"l":1.72,"n":496,"o":1.735,"t":"2026-09-28T17:15:00Z","v":50974,"vw":1.731187},{"c":1.72,"h":1.7281,"l":1.71,"n":508,"o":1.72,"t":"2026-09-28T17:30:00Z","v":60473,"vw":1.721252},{"c":1.72,"h":1.72,"l":1.71,"n":290,"o":1.72,"t":"2026-09-28T17:45:00Z","v":39734,"vw":1.716782},{"c":1.715,"h":1.72,"l":1.71,"n":292,"o":1.72,"t":"2026-09-28T18:00:00Z","v":42538,"vw":1.713948},{"c":1.715,"h":1.72,"l":1.71,"n":331,"o":1.715,"t":"2026-09-28T18:15:00Z","v":17812,"vw":1.71472},{"c":1.715,"h":1.72,"l":1.71,"n":280,"o":1.72,"t":"2026-09-28T18:30:00Z","v":12222,"vw":1.714946},{"c":1.715,"h":1.72,"l":1.7,"n":820,"o":1.715,"t":"2026-09-28T18:45:00Z","v":139484,"vw":1.710018},{"c":1.705,"h":1.715,"l":1.705,"n":710,"o":1.715,"t":"2026-09-28T19:00:00Z","v":62065,"vw":1.712542},{"c":1.705,"h":1.71,"l":1.7,"n":786,"o":1.71,"t":"2026-09-28T19:15:00Z","v":83784,"vw":1.704972},{"c":1.695,"h":1.71,"l":1.68,"n":1517,"o":1.705,"t":"2026-09-28T19:30:00Z","v":294271,"vw":1.692079},{"c":1.71,"h":1.72,"l":1.69,"n":3164,"o":1.695,"t":"2026-09-28T19:45:00Z","v":691891,"vw":1.705321},{"c":1.71,"h":1.71,"l":1.71,"n":10,"o":1.71,"t":"2026-09-28T20:00:00Z","v":673580,"vw":1.71},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-09-28T22:30:00Z","v":105,"vw":1.71},{"c":1.78,"h":1.78,"l":1.71,"n":4,"o":1.71,"t":"2026-09-29T11:00:00Z","v":1907,"vw":1.723604},{"c":1.866,"h":1.866,"l":1.866,"n":1,"o":1.866,"t":"2026-09-29T12:15:00Z","v":1000,"vw":1.866},{"c":1.68,"h":1.7,"l":1.67,"n":394,"o":1.7,"t":"2026-09-29T13:30:00Z","v":75396,"vw":1.683821},{"c":1.675,"h":1.6899,"l":1.6745,"n":394,"o":1.6745,"t":"2026-09-29T13:45:00Z","v":47439,"vw":1.680342},{"c":1.695,"h":1.7,"l":1.68,"n":458,"o":1.68,"t":"2026-09-29T14:00:00Z","v":70272,"vw":1.687749},{"c":1.705,"h":1.7099,"l":1.69,"n":302,"o":1.6999,"t":"2026-09-29T14:15:00Z","v":118955,"vw":1.699312},{"c":1.7,"h":1.71,"l":1.69,"n":319,"o":1.705,"t":"2026-09-29T14:30:00Z","v":29416,"vw":1.700594},{"c":1.685,"h":1.7,"l":1.68,"n":400,"o":1.7,"t":"2026-09-29T14:45:00Z","v":58331,"vw":1.690444},{"c":1.6708,"h":1.69,"l":1.67,"n":483,"o":1.685,"t":"2026-09-29T15:00:00Z","v":100318,"vw":1.674463},{"c":1.665,"h":1.68,"l":1.66,"n":511,"o":1.675,"t":"2026-09-29T15:15:00Z","v":74369,"vw":1.672247},{"c":1.665,"h":1.68,"l":1.665,"n":492,"o":1.6691,"t":"2026-09-29T15:30:00Z","v":88311,"vw":1.670046},{"c":1.665,"h":1.67,"l":1.66,"n":232,"o":1.67,"t":"2026-09-29T15:45:00Z","v":22502,"vw":1.667008},{"c":1.665,"h":1.67,"l":1.66,"n":268,"o":1.665,"t":"2026-09-29T16:00:00Z","v":30482,"vw":1.663911},{"c":1.665,"h":1.67,"l":1.66,"n":276,"o":1.665,"t":"2026-09-29T16:15:00Z","v":35888,"vw":1.664882},{"c":1.66,"h":1.67,"l":1.66,"n":271,"o":1.665,"t":"2026-09-29T16:30:00Z","v":29361,"vw":1.664819},{"c":1.66,"h":1.6699,"l":1.66,"n":315,"o":1.66,"t":"2026-09-29T16:45:00Z","v":26709,"vw":1.662808},{"c":1.655,"h":1.665,"l":1.655,"n":495,"o":1.66,"t":"2026-09-29T17:00:00Z","v":158026,"vw":1.66162},{"c":1.66,"h":1.66,"l":1.65,"n":339,"o":1.66,"t":"2026-09-29T17:15:00Z","v":54229,"vw":1.658884},{"c":1.66,"h":1.66,"l":1.65,"n":289,"o":1.655,"t":"2026-09-29T17:30:00Z","v":46658,"vw":1.656276},{"c":1.65,"h":1.66,"l":1.65,"n":409,"o":1.66,"t":"2026-09-29T17:45:00Z","v":81799,"vw":1.657068},{"c":1.66,"h":1.66,"l":1.65,"n":583,"o":1.655,"t":"2026-09-29T18:00:00Z","v":110671,"vw":1.655418},{"c":1.655,"h":1.66,"l":1.65,"n":515,"o":1.655,"t":"2026-09-29T18:15:00Z","v":42553,"vw":1.656653},{"c":1.65,"h":1.66,"l":1.645,"n":845,"o":1.6508,"t":"2026-09-29T18:30:00Z","v":325392,"vw":1.649217},{"c":1.645,"h":1.66,"l":1.64,"n":565,"o":1.65,"t":"2026-09-29T18:45:00Z","v":117721,"vw":1.65003},{"c":1.645,"h":1.65,"l":1.64,"n":489,"o":1.645,"t":"2026-09-29T19:00:00Z","v":65104,"vw":1.64488},{"c":1.655,"h":1.66,"l":1.64,"n":722,"o":1.645,"t":"2026-09-29T19:15:00Z","v":275152,"vw":1.650056},{"c":1.675,"h":1.68,"l":1.655,"n":931,"o":1.6599,"t":"2026-09-29T19:30:00Z","v":216129,"vw":1.66557},{"c":1.71,"h":1.71,"l":1.67,"n":2200,"o":1.675,"t":"2026-09-29T19:45:00Z","v":861043,"vw":1.694079},{"c":1.69,"h":1.71,"l":1.68,"n":43,"o":1.7,"t":"2026-09-29T20:00:00Z","v":700731,"vw":1.699718},{"c":1.69,"h":1.69,"l":1.69,"n":2,"o":1.69,"t":"2026-09-29T20:45:00Z","v":1000,"vw":1.69},{"c":1.68,"h":1.68,"l":1.67,"n":10,"o":1.68,"t":"2026-09-30T08:15:00Z","v":825,"vw":1.678641},{"c":1.71,"h":1.71,"l":1.71,"n":3,"o":1.71,"t":"2026-09-30T13:00:00Z","v":2234,"vw":1.71},{"c":1.7092,"h":1.71,"l":1.69,"n":369,"o":1.69,"t":"2026-09-30T13:30:00Z","v":95885,"vw":1.695413},{"c":1.69,"h":1.705,"l":1.69,"n":329,"o":1.705,"t":"2026-09-30T13:45:00Z","v":56453,"vw":1.693495},{"c":1.695,"h":1.715,"l":1.685,"n":525,"o":1.69,"t":"2026-09-30T14:00:00Z","v":111737,"vw":1.701024},{"c":1.695,"h":1.7,"l":1.69,"n":184,"o":1.695,"t":"2026-09-30T14:15:00Z","v":18754,"vw":1.696176},{"c":1.705,"h":1.71,"l":1.69,"n":320,"o":1.695,"t":"2026-09-30T14:30:00Z","v":55314,"vw":1.696934},{"c":1.7,"h":1.71,"l":1.695,"n":396,"o":1.705,"t":"2026-09-30T14:45:00Z","v":55274,"vw":1.700553},{"c":1.69,"h":1.7,"l":1.69,"n":330,"o":1.7,"t":"2026-09-30T15:00:00Z","v":37887,"vw":1.697086},{"c":1.68,"h":1.7,"l":1.68,"n":369,"o":1.69,"t":"2026-09-30T15:15:00Z","v":38653,"vw":1.690088},{"c":1.695,"h":1.7,"l":1.68,"n":609,"o":1.69,"t":"2026-09-30T15:30:00Z","v":114962,"vw":1.688596},{"c":1.69,"h":1.7,"l":1.685,"n":419,"o":1.695,"t":"2026-09-30T15:45:00Z","v":41076,"vw":1.692367},{"c":1.7,"h":1.7,"l":1.68,"n":307,"o":1.685,"t":"2026-09-30T16:00:00Z","v":83652,"vw":1.687969},{"c":1.7,"h":1.7,"l":1.69,"n":249,"o":1.695,"t":"2026-09-30T16:15:00Z","v":47275,"vw":1.698193},{"c":1.7,"h":1.7,"l":1.695,"n":301,"o":1.7,"t":"2026-09-30T16:30:00Z","v":30573,"vw":1.698012},{"c":1.7,"h":1.7,"l":1.69,"n":321,"o":1.7,"t":"2026-09-30T16:45:00Z","v":22673,"vw":1.698642},{"c":1.7,"h":1.7,"l":1.69,"n":255,"o":1.695,"t":"2026-09-30T17:00:00Z","v":68897,"vw":1.697155},{"c":1.69,"h":1.7,"l":1.68,"n":415,"o":1.695,"t":"2026-09-30T17:15:00Z","v":72587,"vw":1.688822},{"c":1.69,"h":1.69,"l":1.68,"n":331,"o":1.69,"t":"2026-09-30T17:30:00Z","v":33410,"vw":1.68716},{"c":1.7,"h":1.7,"l":1.6808,"n":345,"o":1.69,"t":"2026-09-30T17:45:00Z","v":73451,"vw":1.691324},{"c":1.695,"h":1.7,"l":1.6901,"n":300,"o":1.695,"t":"2026-09-30T18:00:00Z","v":31232,"vw":1.696544},{"c":1.6885,"h":1.7,"l":1.685,"n":458,"o":1.695,"t":"2026-09-30T18:15:00Z","v":76994,"vw":1.691542},{"c":1.69,"h":1.695,"l":1.68,"n":475,"o":1.69,"t":"2026-09-30T18:30:00Z","v":123783,"vw":1.688623},{"c":1.695,"h":1.7,"l":1.68,"n":749,"o":1.69,"t":"2026-09-30T18:45:00Z","v":96422,"vw":1.690556},{"c":1.695,"h":1.7,"l":1.69,"n":395,"o":1.695,"t":"2026-09-30T19:00:00Z","v":51127,"vw":1.695801},{"c":1.695,"h":1.7,"l":1.69,"n":479,"o":1.695,"t":"2026-09-30T19:15:00Z","v":62127,"vw":1.694992},{"c":1.695,"h":1.7,"l":1.69,"n":634,"o":1.695,"t":"2026-09-30T19:30:00Z","v":78915,"vw":1.694796},{"c":1.67,"h":1.7,"l":1.67,"n":2489,"o":1.695,"t":"2026-09-30T19:45:00Z","v":555347,"vw":1.679538},{"c":1.67,"h":1.67,"l":1.67,"n":9,"o":1.67,"t":"2026-09-30T20:00:00Z","v":790563,"vw":1.67},{"c":1.69,"h":1.7,"l":1.69,"n":13,"o":1.7,"t":"2026-09-30T20:30:00Z","v":6131,"vw":1.690177},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-09-30T20:45:00Z","v":2700,"vw":1.69},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-01T11:00:00Z","v":1000,"vw":1.69},{"c":1.69,"h":1.69,"l":1.69,"n":5,"o":1.69,"t":"2026-10-01T12:00:00Z","v":485,"vw":1.69},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-01T13:00:00Z","v":202,"vw":1.68},{"c":1.67,"h":1.68,"l":1.67,"n":9,"o":1.68,"t":"2026-10-01T13:15:00Z","v":1597,"vw":1.677153},{"c":1.685,"h":1.73,"l":1.685,"n":414,"o":1.7,"t":"2026-10-01T13:30:00Z","v":129296,"vw":1.709154},{"c":1.685,"h":1.695,"l":1.68,"n":382,"o":1.69,"t":"2026-10-01T13:45:00Z","v":66396,"vw":1.689537},{"c":1.7,"h":1.7,"l":1.67,"n":374,"o":1.685,"t":"2026-10-01T14:00:00Z","v":94051,"vw":1.681959},{"c":1.68,"h":1.7,"l":1.68,"n":409,"o":1.7,"t":"2026-10-01T14:15:00Z","v":114219,"vw":1.690197},{"c":1.68,"h":1.685,"l":1.67,"n":278,"o":1.685,"t":"2026-10-01T14:30:00Z","v":31630,"vw":1.676678},{"c":1.65,"h":1.67,"l":1.645,"n":339,"o":1.67,"t":"2026-10-01T14:45:00Z","v":76889,"vw":1.655541},{"c":1.655,"h":1.66,"l":1.65,"n":270,"o":1.655,"t":"2026-10-01T15:00:00Z","v":74894,"vw":1.655083},{"c":1.65,"h":1.66,"l":1.65,"n":376,"o":1.655,"t":"2026-10-01T15:15:00Z","v":52092,"vw":1.65535},{"c":1.66,"h":1.66,"l":1.65,"n":367,"o":1.65,"t":"2026-10-01T15:30:00Z","v":47010,"vw":1.657503},{"c":1.66,"h":1.66,"l":1.65,"n":406,"o":1.655,"t":"2026-10-01T15:45:00Z","v":126048,"vw":1.655474},{"c":1.665,"h":1.67,"l":1.66,"n":262,"o":1.66,"t":"2026-10-01T16:00:00Z","v":47423,"vw":1.662722},{"c":1.6694,"h":1.67,"l":1.66,"n":365,"o":1.665,"t":"2026-10-01T16:15:00Z","v":42082,"vw":1.664354},{"c":1.6699,"h":1.67,"l":1.66,"n":262,"o":1.665,"t":"2026-10-01T16:30:00Z","v":17002,"vw":1.666061},{"c":1.66,"h":1.67,"l":1.66,"n":370,"o":1.665,"t":"2026-10-01T16:45:00Z","v":38818,"vw":1.663348},{"c":1.66,"h":1.675,"l":1.655,"n":463,"o":1.67,"t":"2026-10-01T17:00:00Z","v":70224,"vw":1.667366},{"c":1.66,"h":1.67,"l":1.655,"n":567,"o":1.66,"t":"2026-10-01T17:15:00Z","v":107675,"vw":1.660451},{"c":1.665,"h":1.67,"l":1.6501,"n":511,"o":1.6528,"t":"2026-10-01T17:30:00Z","v":85372,"vw":1.662441},{"c":1.65,"h":1.67,"l":1.65,"n":350,"o":1.665,"t":"2026-10-01T17:45:00Z","v":86202,"vw":1.656137},{"c":1.655,"h":1.66,"l":1.65,"n":377,"o":1.655,"t":"2026-10-01T18:00:00Z","v":49848,"vw":1.654256},{"c":1.65,"h":1.66,"l":1.65,"n":284,"o":1.655,"t":"2026-10-01T18:15:00Z","v":59221,"vw":1.655985},{"c":1.63,"h":1.66,"l":1.63,"n":481,"o":1.655,"t":"2026-10-01T18:30:00Z","v":383711,"vw":1.642407},{"c":1.639,"h":1.64,"l":1.63,"n":437,"o":1.63,"t":"2026-10-01T18:45:00Z","v":153062,"vw":1.631328},{"c":1.635,"h":1.645,"l":1.6322,"n":599,"o":1.6391,"t":"2026-10-01T19:00:00Z","v":104953,"vw":1.639166},{"c":1.615,"h":1.64,"l":1.61,"n":1520,"o":1.632,"t":"2026-10-01T19:15:00Z","v":616561,"vw":1.621066},{"c":1.605,"h":1.62,"l":1.605,"n":774,"o":1.62,"t":"2026-10-01T19:30:00Z","v":124827,"vw":1.612822},{"c":1.595,"h":1.61,"l":1.585,"n":1954,"o":1.605,"t":"2026-10-01T19:45:00Z","v":669745,"vw":1.598254},{"c":1.63,"h":1.64,"l":1.6,"n":42,"o":1.6,"t":"2026-10-01T20:00:00Z","v":676113,"vw":1.601254},{"c":1.61,"h":1.61,"l":1.61,"n":7,"o":1.61,"t":"2026-10-02T13:00:00Z","v":1164,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":4,"o":1.61,"t":"2026-10-02T13:15:00Z","v":800,"vw":1.61},{"c":1.595,"h":1.61,"l":1.575,"n":476,"o":1.61,"t":"2026-10-02T13:30:00Z","v":204241,"vw":1.587901},{"c":1.585,"h":1.595,"l":1.58,"n":265,"o":1.595,"t":"2026-10-02T13:45:00Z","v":74897,"vw":1.586443},{"c":1.61,"h":1.6175,"l":1.581,"n":457,"o":1.585,"t":"2026-10-02T14:00:00Z","v":82376,"vw":1.597674},{"c":1.61,"h":1.615,"l":1.605,"n":386,"o":1.6108,"t":"2026-10-02T14:15:00Z","v":60851,"vw":1.610139},{"c":1.615,"h":1.625,"l":1.6,"n":257,"o":1.6,"t":"2026-10-02T14:30:00Z","v":40129,"vw":1.616573},{"c":1.605,"h":1.62,"l":1.6,"n":453,"o":1.615,"t":"2026-10-02T14:45:00Z","v":141320,"vw":1.610175},{"c":1.565,"h":1.605,"l":1.564,"n":575,"o":1.6,"t":"2026-10-02T15:00:00Z","v":142283,"vw":1.577443},{"c":1.575,"h":1.575,"l":1.56,"n":496,"o":1.565,"t":"2026-10-02T15:15:00Z","v":107454,"vw":1.56928},{"c":1.565,"h":1.58,"l":1.564,"n":383,"o":1.575,"t":"2026-10-02T15:30:00Z","v":44150,"vw":1.571747},{"c":1.565,"h":1.5693,"l":1.56,"n":260,"o":1.565,"t":"2026-10-02T15:45:00Z","v":30661,"vw":1.565546},{"c":1.565,"h":1.57,"l":1.55,"n":549,"o":1.565,"t":"2026-10-02T16:00:00Z","v":137885,"vw":1.559357},{"c":1.5578,"h":1.5652,"l":1.55,"n":333,"o":1.56,"t":"2026-10-02T16:15:00Z","v":96629,"vw":1.558929},{"c":1.555,"h":1.5585,"l":1.55,"n":319,"o":1.55,"t":"2026-10-02T16:30:00Z","v":70410,"vw":1.552836},{"c":1.5499,"h":1.56,"l":1.54,"n":531,"o":1.555,"t":"2026-10-02T16:45:00Z","v":129401,"vw":1.548804},{"c":1.53,"h":1.545,"l":1.53,"n":462,"o":1.54,"t":"2026-10-02T17:00:00Z","v":92029,"vw":1.537166},{"c":1.53,"h":1.54,"l":1.53,"n":429,"o":1.53,"t":"2026-10-02T17:15:00Z","v":156330,"vw":1.534884},{"c":1.53,"h":1.54,"l":1.525,"n":515,"o":1.53,"t":"2026-10-02T17:30:00Z","v":117423,"vw":1.531604},{"c":1.535,"h":1.54,"l":1.53,"n":291,"o":1.535,"t":"2026-10-02T17:45:00Z","v":59593,"vw":1.534043},{"c":1.54,"h":1.55,"l":1.53,"n":572,"o":1.535,"t":"2026-10-02T18:00:00Z","v":114241,"vw":1.537024},{"c":1.54,"h":1.55,"l":1.54,"n":302,"o":1.545,"t":"2026-10-02T18:15:00Z","v":26303,"vw":1.542016},{"c":1.545,"h":1.55,"l":1.54,"n":558,"o":1.5499,"t":"2026-10-02T18:30:00Z","v":65899,"vw":1.541647},{"c":1.545,"h":1.55,"l":1.54,"n":504,"o":1.545,"t":"2026-10-02T18:45:00Z","v":40935,"vw":1.541764},{"c":1.535,"h":1.5499,"l":1.53,"n":961,"o":1.54,"t":"2026-10-02T19:00:00Z","v":194668,"vw":1.538257},{"c":1.51,"h":1.5399,"l":1.51,"n":720,"o":1.535,"t":"2026-10-02T19:15:00Z","v":118463,"vw":1.523145},{"c":1.505,"h":1.5152,"l":1.49,"n":881,"o":1.51,"t":"2026-10-02T19:30:00Z","v":204971,"vw":1.504719},{"c":1.47,"h":1.5093,"l":1.47,"n":2444,"o":1.505,"t":"2026-10-02T19:45:00Z","v":625720,"vw":1.485461},{"c":1.48,"h":1.48,"l":1.48,"n":10,"o":1.48,"t":"2026-10-02T20:00:00Z","v":488428,"vw":1.48},{"c":1.49,"h":1.49,"l":1.48,"n":6,"o":1.48,"t":"2026-10-02T20:15:00Z","v":16998,"vw":1.488234},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-02T22:30:00Z","v":110,"vw":1.5},{"c":1.5,"h":1.5,"l":1.5,"n":7,"o":1.5,"t":"2026-10-02T23:30:00Z","v":144,"vw":1.5},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-05T08:00:00Z","v":100,"vw":1.5},{"c":1.48,"h":1.48,"l":1.47,"n":7,"o":1.47,"t":"2026-10-05T08:15:00Z","v":608,"vw":1.475958},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-10-05T08:45:00Z","v":100,"vw":1.47},{"c":1.49,"h":1.49,"l":1.49,"n":3,"o":1.49,"t":"2026-10-05T11:00:00Z","v":3000,"vw":1.49},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-10-05T11:15:00Z","v":200,"vw":1.49},{"c":1.49,"h":1.5,"l":1.49,"n":2,"o":1.5,"t":"2026-10-05T12:00:00Z","v":800,"vw":1.4975},{"c":1.49,"h":1.49,"l":1.49,"n":2,"o":1.49,"t":"2026-10-05T13:15:00Z","v":600,"vw":1.49},{"c":1.465,"h":1.495,"l":1.44,"n":732,"o":1.48,"t":"2026-10-05T13:30:00Z","v":408623,"vw":1.469598},{"c":1.455,"h":1.47,"l":1.455,"n":372,"o":1.465,"t":"2026-10-05T13:45:00Z","v":107704,"vw":1.457555},{"c":1.47,"h":1.475,"l":1.455,"n":400,"o":1.46,"t":"2026-10-05T14:00:00Z","v":51613,"vw":1.46557},{"c":1.455,"h":1.47,"l":1.45,"n":575,"o":1.47,"t":"2026-10-05T14:15:00Z","v":85045,"vw":1.463123},{"c":1.465,"h":1.475,"l":1.445,"n":678,"o":1.455,"t":"2026-10-05T14:30:00Z","v":196433,"vw":1.456348},{"c":1.4606,"h":1.47,"l":1.46,"n":477,"o":1.4692,"t":"2026-10-05T14:45:00Z","v":88726,"vw":1.464376},{"c":1.465,"h":1.47,"l":1.46,"n":297,"o":1.465,"t":"2026-10-05T15:00:00Z","v":25830,"vw":1.465083},{"c":1.455,"h":1.47,"l":1.454,"n":664,"o":1.465,"t":"2026-10-05T15:15:00Z","v":120486,"vw":1.459194},{"c":1.455,"h":1.46,"l":1.4508,"n":304,"o":1.455,"t":"2026-10-05T15:30:00Z","v":11758,"vw":1.454928},{"c":1.46,"h":1.46,"l":1.45,"n":398,"o":1.455,"t":"2026-10-05T15:45:00Z","v":41785,"vw":1.457802},{"c":1.46,"h":1.46,"l":1.4513,"n":341,"o":1.46,"t":"2026-10-05T16:00:00Z","v":41406,"vw":1.458422},{"c":1.465,"h":1.47,"l":1.45,"n":648,"o":1.455,"t":"2026-10-05T16:15:00Z","v":201631,"vw":1.458311},{"c":1.47,"h":1.49,"l":1.465,"n":855,"o":1.465,"t":"2026-10-05T16:30:00Z","v":182687,"vw":1.475205},{"c":1.475,"h":1.48,"l":1.47,"n":567,"o":1.47,"t":"2026-10-05T16:45:00Z","v":113608,"vw":1.475201},{"c":1.465,"h":1.48,"l":1.4617,"n":339,"o":1.48,"t":"2026-10-05T17:00:00Z","v":51018,"vw":1.469688},{"c":1.475,"h":1.48,"l":1.465,"n":460,"o":1.465,"t":"2026-10-05T17:15:00Z","v":138315,"vw":1.471321},{"c":1.47,"h":1.4796,"l":1.465,"n":505,"o":1.475,"t":"2026-10-05T17:30:00Z","v":135912,"vw":1.471352},{"c":1.475,"h":1.48,"l":1.47,"n":560,"o":1.47,"t":"2026-10-05T17:45:00Z","v":93483,"vw":1.475264},{"c":1.475,"h":1.48,"l":1.47,"n":356,"o":1.475,"t":"2026-10-05T18:00:00Z","v":66798,"vw":1.472052},{"c":1.475,"h":1.48,"l":1.47,"n":394,"o":1.475,"t":"2026-10-05T18:15:00Z","v":33546,"vw":1.475111},{"c":1.48,"h":1.48,"l":1.47,"n":387,"o":1.475,"t":"2026-10-05T18:30:00Z","v":77884,"vw":1.474201},{"c":1.475,"h":1.48,"l":1.47,"n":430,"o":1.475,"t":"2026-10-05T18:45:00Z","v":36365,"vw":1.47424},{"c":1.47,"h":1.48,"l":1.47,"n":500,"o":1.475,"t":"2026-10-05T19:00:00Z","v":48788,"vw":1.473453},{"c":1.465,"h":1.475,"l":1.46,"n":555,"o":1.475,"t":"2026-10-05T19:15:00Z","v":75853,"vw":1.469111},{"c":1.45,"h":1.47,"l":1.45,"n":767,"o":1.465,"t":"2026-10-05T19:30:00Z","v":124933,"vw":1.45915},{"c":1.445,"h":1.46,"l":1.43,"n":2785,"o":1.455,"t":"2026-10-05T19:45:00Z","v":803813,"vw":1.441273},{"c":1.44,"h":1.49,"l":1.44,"n":103,"o":1.45,"t":"2026-10-05T20:00:00Z","v":715580,"vw":1.451343},{"c":1.45,"h":1.45,"l":1.43,"n":7,"o":1.43,"t":"2026-10-06T08:15:00Z","v":1222,"vw":1.444084},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-06T13:15:00Z","v":100,"vw":1.46},{"c":1.435,"h":1.46,"l":1.425,"n":433,"o":1.45,"t":"2026-10-06T13:30:00Z","v":126441,"vw":1.440626},{"c":1.445,"h":1.45,"l":1.43,"n":326,"o":1.435,"t":"2026-10-06T13:45:00Z","v":37967,"vw":1.440248},{"c":1.455,"h":1.46,"l":1.445,"n":808,"o":1.445,"t":"2026-10-06T14:00:00Z","v":100044,"vw":1.455564},{"c":1.46,"h":1.47,"l":1.45,"n":1092,"o":1.455,"t":"2026-10-06T14:15:00Z","v":295695,"vw":1.462188},{"c":1.47,"h":1.475,"l":1.46,"n":938,"o":1.46,"t":"2026-10-06T14:30:00Z","v":125414,"vw":1.465721},{"c":1.47,"h":1.48,"l":1.47,"n":743,"o":1.47,"t":"2026-10-06T14:45:00Z","v":47193,"vw":1.473985},{"c":1.465,"h":1.48,"l":1.46,"n":941,"o":1.47,"t":"2026-10-06T15:00:00Z","v":96098,"vw":1.470957},{"c":1.465,"h":1.47,"l":1.46,"n":637,"o":1.4609,"t":"2026-10-06T15:15:00Z","v":43503,"vw":1.467932},{"c":1.465,"h":1.47,"l":1.465,"n":557,"o":1.465,"t":"2026-10-06T15:30:00Z","v":20953,"vw":1.466619},{"c":1.465,"h":1.47,"l":1.46,"n":613,"o":1.465,"t":"2026-10-06T15:45:00Z","v":29670,"vw":1.465591},{"c":1.465,"h":1.47,"l":1.4609,"n":624,"o":1.4609,"t":"2026-10-06T16:00:00Z","v":22311,"vw":1.466134},{"c":1.465,"h":1.47,"l":1.46,"n":492,"o":1.465,"t":"2026-10-06T16:15:00Z","v":71282,"vw":1.464168},{"c":1.465,"h":1.4691,"l":1.4601,"n":494,"o":1.465,"t":"2026-10-06T16:30:00Z","v":26268,"vw":1.464938},{"c":1.465,"h":1.47,"l":1.46,"n":735,"o":1.465,"t":"2026-10-06T16:45:00Z","v":174308,"vw":1.465938},{"c":1.464,"h":1.47,"l":1.46,"n":502,"o":1.47,"t":"2026-10-06T17:00:00Z","v":66344,"vw":1.462679},{"c":1.465,"h":1.47,"l":1.455,"n":753,"o":1.47,"t":"2026-10-06T17:15:00Z","v":119482,"vw":1.461005},{"c":1.455,"h":1.4691,"l":1.45,"n":572,"o":1.46,"t":"2026-10-06T17:30:00Z","v":64448,"vw":1.459605},{"c":1.465,"h":1.47,"l":1.45,"n":877,"o":1.4595,"t":"2026-10-06T17:45:00Z","v":233461,"vw":1.458644},{"c":1.455,"h":1.47,"l":1.45,"n":535,"o":1.47,"t":"2026-10-06T18:00:00Z","v":89186,"vw":1.461115},{"c":1.455,"h":1.46,"l":1.45,"n":347,"o":1.45,"t":"2026-10-06T18:15:00Z","v":52995,"vw":1.454628},{"c":1.455,"h":1.46,"l":1.45,"n":459,"o":1.455,"t":"2026-10-06T18:30:00Z","v":62852,"vw":1.456629},{"c":1.445,"h":1.455,"l":1.44,"n":505,"o":1.455,"t":"2026-10-06T18:45:00Z","v":48014,"vw":1.448188},{"c":1.445,"h":1.45,"l":1.44,"n":359,"o":1.445,"t":"2026-10-06T19:00:00Z","v":24188,"vw":1.443782},{"c":1.445,"h":1.45,"l":1.44,"n":913,"o":1.445,"t":"2026-10-06T19:15:00Z","v":132960,"vw":1.443615},{"c":1.435,"h":1.445,"l":1.43,"n":1099,"o":1.445,"t":"2026-10-06T19:30:00Z","v":118504,"vw":1.44004},{"c":1.46,"h":1.47,"l":1.435,"n":2052,"o":1.435,"t":"2026-10-06T19:45:00Z","v":656612,"vw":1.449362},{"c":1.4603,"h":1.4797,"l":1.46,"n":22,"o":1.47,"t":"2026-10-06T20:00:00Z","v":528254,"vw":1.469436},{"c":1.45,"h":1.48,"l":1.45,"n":3,"o":1.48,"t":"2026-10-06T20:15:00Z","v":2825,"vw":1.465575},{"c":1.47,"h":1.4703,"l":1.455,"n":12,"o":1.455,"t":"2026-10-06T20:45:00Z","v":8280,"vw":1.469731},{"c":1.4702,"h":1.48,"l":1.4702,"n":2,"o":1.48,"t":"2026-10-06T22:00:00Z","v":1000,"vw":1.47412},{"c":1.47,"h":1.49,"l":1.46,"n":11,"o":1.46,"t":"2026-10-07T08:30:00Z","v":59338,"vw":1.475712},{"c":1.47,"h":1.47,"l":1.47,"n":4,"o":1.47,"t":"2026-10-07T08:45:00Z","v":807,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-10-07T12:15:00Z","v":105,"vw":1.47},{"c":1.46,"h":1.49,"l":1.46,"n":58,"o":1.4698,"t":"2026-10-07T12:30:00Z","v":31168,"vw":1.472615},{"c":1.455,"h":1.49,"l":1.45,"n":283,"o":1.47,"t":"2026-10-07T13:30:00Z","v":152518,"vw":1.464648},{"c":1.45,"h":1.46,"l":1.445,"n":670,"o":1.45,"t":"2026-10-07T13:45:00Z","v":368126,"vw":1.455364},{"c":1.445,"h":1.455,"l":1.44,"n":268,"o":1.455,"t":"2026-10-07T14:00:00Z","v":29819,"vw":1.449821},{"c":1.43,"h":1.4491,"l":1.43,"n":477,"o":1.445,"t":"2026-10-07T14:15:00Z","v":135499,"vw":1.442195},{"c":1.425,"h":1.4399,"l":1.425,"n":448,"o":1.435,"t":"2026-10-07T14:30:00Z","v":123482,"vw":1.433654},{"c":1.445,"h":1.445,"l":1.42,"n":841,"o":1.425,"t":"2026-10-07T14:45:00Z","v":469675,"vw":1.43674},{"c":1.455,"h":1.455,"l":1.435,"n":660,"o":1.44,"t":"2026-10-07T15:00:00Z","v":131075,"vw":1.445323},{"c":1.45,"h":1.46,"l":1.45,"n":376,"o":1.455,"t":"2026-10-07T15:15:00Z","v":67895,"vw":1.451661},{"c":1.46,"h":1.47,"l":1.45,"n":482,"o":1.455,"t":"2026-10-07T15:30:00Z","v":109017,"vw":1.459746},{"c":1.475,"h":1.48,"l":1.46,"n":389,"o":1.465,"t":"2026-10-07T15:45:00Z","v":38174,"vw":1.466594},{"c":1.47,"h":1.48,"l":1.47,"n":305,"o":1.475,"t":"2026-10-07T16:00:00Z","v":62889,"vw":1.474514},{"c":1.48,"h":1.48,"l":1.47,"n":316,"o":1.48,"t":"2026-10-07T16:15:00Z","v":65434,"vw":1.4744},{"c":1.4701,"h":1.48,"l":1.47,"n":434,"o":1.47,"t":"2026-10-07T16:30:00Z","v":45395,"vw":1.470816},{"c":1.47,"h":1.48,"l":1.47,"n":355,"o":1.47,"t":"2026-10-07T16:45:00Z","v":33688,"vw":1.471905},{"c":1.47,"h":1.48,"l":1.47,"n":288,"o":1.47,"t":"2026-10-07T17:00:00Z","v":25506,"vw":1.472157},{"c":1.465,"h":1.48,"l":1.465,"n":362,"o":1.47,"t":"2026-10-07T17:15:00Z","v":43755,"vw":1.470236},{"c":1.465,"h":1.47,"l":1.46,"n":131,"o":1.465,"t":"2026-10-07T17:30:00Z","v":10607,"vw":1.464971},{"c":1.47,"h":1.47,"l":1.46,"n":198,"o":1.465,"t":"2026-10-07T17:45:00Z","v":28464,"vw":1.466237},{"c":1.47,"h":1.47,"l":1.4601,"n":307,"o":1.47,"t":"2026-10-07T18:00:00Z","v":65678,"vw":1.46591},{"c":1.47,"h":1.475,"l":1.464,"n":476,"o":1.47,"t":"2026-10-07T18:15:00Z","v":172341,"vw":1.468144},{"c":1.48,"h":1.48,"l":1.47,"n":499,"o":1.47,"t":"2026-10-07T18:30:00Z","v":98001,"vw":1.474102},{"c":1.475,"h":1.48,"l":1.47,"n":479,"o":1.475,"t":"2026-10-07T18:45:00Z","v":48299,"vw":1.476011},{"c":1.465,"h":1.48,"l":1.46,"n":531,"o":1.475,"t":"2026-10-07T19:00:00Z","v":75796,"vw":1.469511},{"c":1.46,"h":1.47,"l":1.46,"n":347,"o":1.465,"t":"2026-10-07T19:15:00Z","v":61438,"vw":1.466806},{"c":1.46,"h":1.465,"l":1.455,"n":580,"o":1.46,"t":"2026-10-07T19:30:00Z","v":113592,"vw":1.461025},{"c":1.465,"h":1.475,"l":1.46,"n":1518,"o":1.465,"t":"2026-10-07T19:45:00Z","v":251011,"vw":1.466353},{"c":1.47,"h":1.47,"l":1.47,"n":13,"o":1.47,"t":"2026-10-07T20:00:00Z","v":288300,"vw":1.47},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-10-07T20:45:00Z","v":542,"vw":1.45},{"c":1.48,"h":1.4895,"l":1.44,"n":18,"o":1.44,"t":"2026-10-07T21:00:00Z","v":10010,"vw":1.465249},{"c":1.46,"h":1.4705,"l":1.45,"n":11,"o":1.4704,"t":"2026-10-07T21:15:00Z","v":8101,"vw":1.458945},{"c":1.46,"h":1.48,"l":1.44,"n":61,"o":1.44,"t":"2026-10-08T08:00:00Z","v":121506,"vw":1.464443},{"c":1.48,"h":1.48,"l":1.48,"n":4,"o":1.48,"t":"2026-10-08T09:15:00Z","v":1301,"vw":1.48},{"c":1.47,"h":1.47,"l":1.47,"n":2,"o":1.47,"t":"2026-10-08T10:15:00Z","v":799,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":6,"o":1.47,"t":"2026-10-08T13:15:00Z","v":1016,"vw":1.47},{"c":1.47,"h":1.49,"l":1.46,"n":173,"o":1.46,"t":"2026-10-08T13:30:00Z","v":64493,"vw":1.468226},{"c":1.465,"h":1.47,"l":1.46,"n":155,"o":1.47,"t":"2026-10-08T13:45:00Z","v":71365,"vw":1.462152},{"c":1.4607,"h":1.47,"l":1.46,"n":275,"o":1.465,"t":"2026-10-08T14:00:00Z","v":91757,"vw":1.466979},{"c":1.465,"h":1.47,"l":1.46,"n":208,"o":1.465,"t":"2026-10-08T14:15:00Z","v":35425,"vw":1.467459},{"c":1.475,"h":1.485,"l":1.465,"n":381,"o":1.465,"t":"2026-10-08T14:30:00Z","v":80430,"vw":1.475836},{"c":1.475,"h":1.48,"l":1.47,"n":247,"o":1.475,"t":"2026-10-08T14:45:00Z","v":49580,"vw":1.475901},{"c":1.47,"h":1.48,"l":1.47,"n":220,"o":1.48,"t":"2026-10-08T15:00:00Z","v":43537,"vw":1.471916},{"c":1.47,"h":1.47,"l":1.46,"n":287,"o":1.47,"t":"2026-10-08T15:15:00Z","v":47807,"vw":1.466297},{"c":1.52,"h":1.52,"l":1.465,"n":776,"o":1.465,"t":"2026-10-08T15:30:00Z","v":231117,"vw":1.489268},{"c":1.5282,"h":1.53,"l":1.515,"n":336,"o":1.52,"t":"2026-10-08T15:45:00Z","v":46989,"vw":1.519165},{"c":1.53,"h":1.54,"l":1.525,"n":501,"o":1.525,"t":"2026-10-08T16:00:00Z","v":137132,"vw":1.532528},{"c":1.555,"h":1.57,"l":1.53,"n":866,"o":1.53,"t":"2026-10-08T16:15:00Z","v":155832,"vw":1.54713},{"c":1.555,"h":1.5699,"l":1.55,"n":614,"o":1.555,"t":"2026-10-08T16:30:00Z","v":155142,"vw":1.556611},{"c":1.575,"h":1.58,"l":1.555,"n":692,"o":1.555,"t":"2026-10-08T16:45:00Z","v":198642,"vw":1.569437},{"c":1.55,"h":1.58,"l":1.5401,"n":709,"o":1.575,"t":"2026-10-08T17:00:00Z","v":144630,"vw":1.560285},{"c":1.585,"h":1.585,"l":1.55,"n":603,"o":1.555,"t":"2026-10-08T17:15:00Z","v":187239,"vw":1.569189},{"c":1.585,"h":1.5893,"l":1.57,"n":620,"o":1.585,"t":"2026-10-08T17:30:00Z","v":98109,"vw":1.579893},{"c":1.62,"h":1.63,"l":1.585,"n":835,"o":1.59,"t":"2026-10-08T17:45:00Z","v":404654,"vw":1.599979},{"c":1.615,"h":1.63,"l":1.61,"n":451,"o":1.63,"t":"2026-10-08T18:00:00Z","v":119357,"vw":1.62051},{"c":1.615,"h":1.62,"l":1.61,"n":258,"o":1.615,"t":"2026-10-08T18:15:00Z","v":48382,"vw":1.6149},{"c":1.615,"h":1.62,"l":1.61,"n":331,"o":1.61,"t":"2026-10-08T18:30:00Z","v":54470,"vw":1.613934},{"c":1.615,"h":1.62,"l":1.61,"n":391,"o":1.62,"t":"2026-10-08T18:45:00Z","v":81868,"vw":1.617154},{"c":1.625,"h":1.63,"l":1.615,"n":488,"o":1.62,"t":"2026-10-08T19:00:00Z","v":152457,"vw":1.62264},{"c":1.635,"h":1.64,"l":1.625,"n":532,"o":1.625,"t":"2026-10-08T19:15:00Z","v":177677,"vw":1.632276},{"c":1.635,"h":1.64,"l":1.63,"n":595,"o":1.635,"t":"2026-10-08T19:30:00Z","v":103300,"vw":1.636417},{"c":1.615,"h":1.66,"l":1.61,"n":2431,"o":1.64,"t":"2026-10-08T19:45:00Z","v":821373,"vw":1.633446},{"c":1.63,"h":1.63,"l":1.615,"n":21,"o":1.615,"t":"2026-10-08T20:00:00Z","v":596608,"vw":1.62968},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-08T20:15:00Z","v":193,"vw":1.66},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-08T21:15:00Z","v":698,"vw":1.66},{"c":1.61,"h":1.6521,"l":1.61,"n":5,"o":1.6521,"t":"2026-10-08T21:30:00Z","v":1501,"vw":1.626593},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-10-08T21:45:00Z","v":244,"vw":1.61},{"c":1.63,"h":1.6597,"l":1.63,"n":5,"o":1.6587,"t":"2026-10-08T22:30:00Z","v":1350,"vw":1.648425},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-08T22:45:00Z","v":100,"vw":1.66},{"c":1.63,"h":1.66,"l":1.62,"n":54,"o":1.64,"t":"2026-10-09T08:00:00Z","v":31914,"vw":1.639852},{"c":1.63,"h":1.63,"l":1.63,"n":3,"o":1.63,"t":"2026-10-09T08:30:00Z","v":700,"vw":1.63},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-09T10:00:00Z","v":400,"vw":1.67},{"c":1.625,"h":1.63,"l":1.605,"n":201,"o":1.61,"t":"2026-10-09T13:30:00Z","v":54877,"vw":1.617148},{"c":1.63,"h":1.64,"l":1.625,"n":354,"o":1.63,"t":"2026-10-09T13:45:00Z","v":53111,"vw":1.630867},{"c":1.64,"h":1.64,"l":1.62,"n":330,"o":1.63,"t":"2026-10-09T14:00:00Z","v":41462,"vw":1.623703},{"c":1.625,"h":1.64,"l":1.625,"n":572,"o":1.635,"t":"2026-10-09T14:15:00Z","v":42323,"vw":1.633539},{"c":1.645,"h":1.65,"l":1.6223,"n":490,"o":1.625,"t":"2026-10-09T14:30:00Z","v":82790,"vw":1.639301},{"c":1.64,"h":1.645,"l":1.63,"n":586,"o":1.645,"t":"2026-10-09T14:45:00Z","v":87405,"vw":1.638679},{"c":1.635,"h":1.64,"l":1.63,"n":256,"o":1.64,"t":"2026-10-09T15:00:00Z","v":20762,"vw":1.63455},{"c":1.63,"h":1.64,"l":1.63,"n":419,"o":1.63,"t":"2026-10-09T15:15:00Z","v":29988,"vw":1.63372},{"c":1.64,"h":1.65,"l":1.63,"n":736,"o":1.635,"t":"2026-10-09T15:30:00Z","v":94964,"vw":1.638303},{"c":1.645,"h":1.65,"l":1.64,"n":286,"o":1.645,"t":"2026-10-09T15:45:00Z","v":33893,"vw":1.644656},{"c":1.625,"h":1.645,"l":1.62,"n":613,"o":1.64,"t":"2026-10-09T16:00:00Z","v":101978,"vw":1.638416},{"c":1.605,"h":1.625,"l":1.6,"n":415,"o":1.625,"t":"2026-10-09T16:15:00Z","v":50630,"vw":1.61522},{"c":1.6,"h":1.605,"l":1.6,"n":311,"o":1.6,"t":"2026-10-09T16:30:00Z","v":16055,"vw":1.60359},{"c":1.605,"h":1.605,"l":1.595,"n":662,"o":1.6,"t":"2026-10-09T16:45:00Z","v":183758,"vw":1.601138},{"c":1.595,"h":1.61,"l":1.59,"n":339,"o":1.6,"t":"2026-10-09T17:00:00Z","v":50650,"vw":1.600495},{"c":1.59,"h":1.5999,"l":1.59,"n":237,"o":1.595,"t":"2026-10-09T17:15:00Z","v":49192,"vw":1.5935},{"c":1.585,"h":1.595,"l":1.58,"n":284,"o":1.595,"t":"2026-10-09T17:30:00Z","v":45162,"vw":1.587673},{"c":1.585,"h":1.59,"l":1.58,"n":191,"o":1.585,"t":"2026-10-09T17:45:00Z","v":26400,"vw":1.584734},{"c":1.585,"h":1.59,"l":1.58,"n":242,"o":1.59,"t":"2026-10-09T18:00:00Z","v":52543,"vw":1.587533},{"c":1.5811,"h":1.59,"l":1.58,"n":174,"o":1.59,"t":"2026-10-09T18:15:00Z","v":36484,"vw":1.585368},{"c":1.58,"h":1.59,"l":1.58,"n":245,"o":1.59,"t":"2026-10-09T18:30:00Z","v":25022,"vw":1.585594},{"c":1.59,"h":1.59,"l":1.58,"n":335,"o":1.58,"t":"2026-10-09T18:45:00Z","v":70385,"vw":1.586825},{"c":1.595,"h":1.6,"l":1.5899,"n":344,"o":1.59,"t":"2026-10-09T19:00:00Z","v":74927,"vw":1.591708},{"c":1.585,"h":1.6,"l":1.58,"n":345,"o":1.595,"t":"2026-10-09T19:15:00Z","v":166130,"vw":1.588196},{"c":1.595,"h":1.6,"l":1.5813,"n":324,"o":1.585,"t":"2026-10-09T19:30:00Z","v":66919,"vw":1.59253},{"c":1.6,"h":1.61,"l":1.595,"n":1130,"o":1.595,"t":"2026-10-09T19:45:00Z","v":364726,"vw":1.601809},{"c":1.61,"h":1.61,"l":1.61,"n":10,"o":1.61,"t":"2026-10-09T20:00:00Z","v":445025,"vw":1.61},{"c":1.6,"h":1.6,"l":1.59,"n":9,"o":1.59,"t":"2026-10-09T20:45:00Z","v":302,"vw":1.595},{"c":1.61,"h":1.61,"l":1.61,"n":7,"o":1.61,"t":"2026-10-12T08:45:00Z","v":328,"vw":1.61},{"c":1.6068,"h":1.64,"l":1.6068,"n":2,"o":1.64,"t":"2026-10-12T11:45:00Z","v":1000,"vw":1.6234},{"c":1.6,"h":1.6,"l":1.59,"n":2,"o":1.59,"t":"2026-10-12T13:00:00Z","v":800,"vw":1.59625},{"c":1.605,"h":1.62,"l":1.6,"n":229,"o":1.6,"t":"2026-10-12T13:30:00Z","v":49198,"vw":1.606501},{"c":1.605,"h":1.605,"l":1.6,"n":138,"o":1.605,"t":"2026-10-12T13:45:00Z","v":16394,"vw":1.60057},{"c":1.6,"h":1.61,"l":1.6,"n":163,"o":1.605,"t":"2026-10-12T14:00:00Z","v":19667,"vw":1.602811},{"c":1.6,"h":1.6088,"l":1.6,"n":233,"o":1.6,"t":"2026-10-12T14:15:00Z","v":18817,"vw":1.602472},{"c":1.605,"h":1.61,"l":1.6,"n":239,"o":1.605,"t":"2026-10-12T14:30:00Z","v":20512,"vw":1.604243},{"c":1.605,"h":1.605,"l":1.6,"n":235,"o":1.605,"t":"2026-10-12T14:45:00Z","v":10038,"vw":1.603689},{"c":1.605,"h":1.61,"l":1.6,"n":334,"o":1.605,"t":"2026-10-12T15:00:00Z","v":30935,"vw":1.604658},{"c":1.595,"h":1.605,"l":1.59,"n":274,"o":1.6,"t":"2026-10-12T15:15:00Z","v":26429,"vw":1.596737},{"c":1.58,"h":1.595,"l":1.58,"n":334,"o":1.595,"t":"2026-10-12T15:30:00Z","v":27676,"vw":1.589992},{"c":1.5713,"h":1.585,"l":1.5713,"n":228,"o":1.58,"t":"2026-10-12T15:45:00Z","v":11984,"vw":1.578529},{"c":1.57,"h":1.575,"l":1.57,"n":239,"o":1.57,"t":"2026-10-12T16:00:00Z","v":10492,"vw":1.572887},{"c":1.595,"h":1.5998,"l":1.56,"n":649,"o":1.5701,"t":"2026-10-12T16:15:00Z","v":135554,"vw":1.576721},{"c":1.6,"h":1.6,"l":1.59,"n":233,"o":1.59,"t":"2026-10-12T16:30:00Z","v":43345,"vw":1.597332},{"c":1.595,"h":1.6,"l":1.59,"n":363,"o":1.595,"t":"2026-10-12T16:45:00Z","v":21777,"vw":1.594538},{"c":1.6,"h":1.6,"l":1.595,"n":237,"o":1.595,"t":"2026-10-12T17:00:00Z","v":15734,"vw":1.596073},{"c":1.595,"h":1.6,"l":1.59,"n":322,"o":1.6,"t":"2026-10-12T17:15:00Z","v":49059,"vw":1.596567},{"c":1.605,"h":1.61,"l":1.59,"n":454,"o":1.595,"t":"2026-10-12T17:30:00Z","v":59691,"vw":1.598399},{"c":1.605,"h":1.61,"l":1.6,"n":323,"o":1.605,"t":"2026-10-12T17:45:00Z","v":33790,"vw":1.604722},{"c":1.605,"h":1.61,"l":1.6,"n":341,"o":1.605,"t":"2026-10-12T18:00:00Z","v":29213,"vw":1.603355},{"c":1.605,"h":1.61,"l":1.6,"n":352,"o":1.6,"t":"2026-10-12T18:15:00Z","v":29280,"vw":1.602364},{"c":1.6,"h":1.61,"l":1.6,"n":542,"o":1.6,"t":"2026-10-12T18:30:00Z","v":99522,"vw":1.601243},{"c":1.6,"h":1.61,"l":1.6,"n":444,"o":1.6,"t":"2026-10-12T18:45:00Z","v":38423,"vw":1.606397},{"c":1.6,"h":1.605,"l":1.6,"n":448,"o":1.6,"t":"2026-10-12T19:00:00Z","v":34508,"vw":1.60219},{"c":1.605,"h":1.61,"l":1.6,"n":486,"o":1.605,"t":"2026-10-12T19:15:00Z","v":52459,"vw":1.602135},{"c":1.6,"h":1.61,"l":1.59,"n":1157,"o":1.6,"t":"2026-10-12T19:30:00Z","v":250396,"vw":1.598963},{"c":1.61,"h":1.61,"l":1.59,"n":1581,"o":1.595,"t":"2026-10-12T19:45:00Z","v":400900,"vw":1.605674},{"c":1.6,"h":1.64,"l":1.59,"n":118,"o":1.61,"t":"2026-10-12T20:00:00Z","v":449883,"vw":1.610161},{"c":1.6,"h":1.64,"l":1.6,"n":31,"o":1.64,"t":"2026-10-12T20:15:00Z","v":35986,"vw":1.616482},{"c":1.62,"h":1.62,"l":1.61,"n":5,"o":1.61,"t":"2026-10-12T20:30:00Z","v":1116,"vw":1.618976},{"c":1.61,"h":1.62,"l":1.61,"n":4,"o":1.62,"t":"2026-10-12T20:45:00Z","v":734,"vw":1.611514},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-12T21:00:00Z","v":178,"vw":1.61},{"c":1.56,"h":1.57,"l":1.56,"n":4,"o":1.57,"t":"2026-10-12T21:15:00Z","v":1001,"vw":1.567559},{"c":1.6,"h":1.63,"l":1.6,"n":36,"o":1.6,"t":"2026-10-13T08:00:00Z","v":12838,"vw":1.612593},{"c":1.6,"h":1.62,"l":1.59,"n":32,"o":1.6,"t":"2026-10-13T08:15:00Z","v":29081,"vw":1.604057},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-13T09:00:00Z","v":100,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-13T11:00:00Z","v":400,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-13T12:45:00Z","v":700,"vw":1.6},{"c":1.62,"h":1.635,"l":1.61,"n":160,"o":1.62,"t":"2026-10-13T13:30:00Z","v":41551,"vw":1.619926},{"c":1.61,"h":1.625,"l":1.61,"n":291,"o":1.625,"t":"2026-10-13T13:45:00Z","v":63044,"vw":1.619721},{"c":1.605,"h":1.615,"l":1.59,"n":339,"o":1.6101,"t":"2026-10-13T14:00:00Z","v":231438,"vw":1.599084},{"c":1.6,"h":1.61,"l":1.6,"n":396,"o":1.605,"t":"2026-10-13T14:15:00Z","v":58907,"vw":1.600864},{"c":1.59,"h":1.6,"l":1.59,"n":225,"o":1.6,"t":"2026-10-13T14:30:00Z","v":22131,"vw":1.595072},{"c":1.595,"h":1.595,"l":1.59,"n":319,"o":1.59,"t":"2026-10-13T14:45:00Z","v":46301,"vw":1.591739},{"c":1.595,"h":1.6,"l":1.59,"n":267,"o":1.595,"t":"2026-10-13T15:00:00Z","v":32666,"vw":1.594795},{"c":1.625,"h":1.6299,"l":1.59,"n":630,"o":1.595,"t":"2026-10-13T15:15:00Z","v":151626,"vw":1.606475},{"c":1.62,"h":1.63,"l":1.6,"n":733,"o":1.625,"t":"2026-10-13T15:30:00Z","v":275143,"vw":1.615835},{"c":1.62,"h":1.63,"l":1.615,"n":258,"o":1.63,"t":"2026-10-13T15:45:00Z","v":42135,"vw":1.619952},{"c":1.625,"h":1.63,"l":1.62,"n":241,"o":1.62,"t":"2026-10-13T16:00:00Z","v":80307,"vw":1.621336},{"c":1.615,"h":1.63,"l":1.615,"n":236,"o":1.625,"t":"2026-10-13T16:15:00Z","v":40737,"vw":1.620735},{"c":1.61,"h":1.62,"l":1.61,"n":234,"o":1.62,"t":"2026-10-13T16:30:00Z","v":157972,"vw":1.610537},{"c":1.615,"h":1.62,"l":1.61,"n":329,"o":1.6101,"t":"2026-10-13T16:45:00Z","v":51427,"vw":1.613208},{"c":1.605,"h":1.625,"l":1.605,"n":539,"o":1.615,"t":"2026-10-13T17:00:00Z","v":128505,"vw":1.615985},{"c":1.595,"h":1.605,"l":1.59,"n":292,"o":1.605,"t":"2026-10-13T17:15:00Z","v":40997,"vw":1.595821},{"c":1.59,"h":1.595,"l":1.58,"n":264,"o":1.59,"t":"2026-10-13T17:30:00Z","v":28283,"vw":1.587333},{"c":1.58,"h":1.59,"l":1.58,"n":221,"o":1.5899,"t":"2026-10-13T17:45:00Z","v":27245,"vw":1.582009},{"c":1.58,"h":1.59,"l":1.58,"n":303,"o":1.58,"t":"2026-10-13T18:00:00Z","v":37728,"vw":1.581671},{"c":1.58,"h":1.5893,"l":1.57,"n":420,"o":1.58,"t":"2026-10-13T18:15:00Z","v":208611,"vw":1.580211},{"c":1.575,"h":1.585,"l":1.57,"n":401,"o":1.575,"t":"2026-10-13T18:30:00Z","v":86262,"vw":1.578963},{"c":1.57,"h":1.58,"l":1.57,"n":185,"o":1.575,"t":"2026-10-13T18:45:00Z","v":17165,"vw":1.573442},{"c":1.58,"h":1.585,"l":1.57,"n":425,"o":1.575,"t":"2026-10-13T19:00:00Z","v":97299,"vw":1.578759},{"c":1.585,"h":1.6,"l":1.575,"n":897,"o":1.585,"t":"2026-10-13T19:15:00Z","v":173467,"vw":1.583904},{"c":1.585,"h":1.59,"l":1.58,"n":463,"o":1.585,"t":"2026-10-13T19:30:00Z","v":83113,"vw":1.581971},{"c":1.595,"h":1.6,"l":1.57,"n":1262,"o":1.58,"t":"2026-10-13T19:45:00Z","v":327492,"vw":1.586436},{"c":1.6,"h":1.6,"l":1.6,"n":10,"o":1.6,"t":"2026-10-13T20:00:00Z","v":401782,"vw":1.6},{"c":1.59,"h":1.59,"l":1.58,"n":6,"o":1.58,"t":"2026-10-14T08:30:00Z","v":312,"vw":1.584878},{"c":1.564,"h":1.585,"l":1.56,"n":325,"o":1.56,"t":"2026-10-14T13:30:00Z","v":114373,"vw":1.571287},{"c":1.565,"h":1.58,"l":1.55,"n":459,"o":1.565,"t":"2026-10-14T13:45:00Z","v":101289,"vw":1.564861},{"c":1.565,"h":1.58,"l":1.56,"n":324,"o":1.5691,"t":"2026-10-14T14:00:00Z","v":63625,"vw":1.568119},{"c":1.57,"h":1.57,"l":1.55,"n":330,"o":1.56,"t":"2026-10-14T14:15:00Z","v":75114,"vw":1.55862},{"c":1.565,"h":1.565,"l":1.56,"n":189,"o":1.56,"t":"2026-10-14T14:30:00Z","v":33059,"vw":1.56333},{"c":1.56,"h":1.566,"l":1.55,"n":453,"o":1.56,"t":"2026-10-14T14:45:00Z","v":84198,"vw":1.559891},{"c":1.545,"h":1.56,"l":1.54,"n":391,"o":1.55,"t":"2026-10-14T15:00:00Z","v":46173,"vw":1.550084},{"c":1.55,"h":1.5588,"l":1.54,"n":286,"o":1.54,"t":"2026-10-14T15:15:00Z","v":49149,"vw":1.548221},{"c":1.55,"h":1.56,"l":1.55,"n":401,"o":1.55,"t":"2026-10-14T15:30:00Z","v":60910,"vw":1.55187},{"c":1.565,"h":1.57,"l":1.55,"n":408,"o":1.555,"t":"2026-10-14T15:45:00Z","v":50615,"vw":1.559969},{"c":1.57,"h":1.58,"l":1.56,"n":365,"o":1.57,"t":"2026-10-14T16:00:00Z","v":39574,"vw":1.569603},{"c":1.57,"h":1.58,"l":1.57,"n":316,"o":1.57,"t":"2026-10-14T16:15:00Z","v":39308,"vw":1.571834},{"c":1.575,"h":1.579,"l":1.57,"n":268,"o":1.575,"t":"2026-10-14T16:30:00Z","v":26049,"vw":1.573883},{"c":1.56,"h":1.575,"l":1.56,"n":402,"o":1.575,"t":"2026-10-14T16:45:00Z","v":99638,"vw":1.569215},{"c":1.55,"h":1.57,"l":1.55,"n":368,"o":1.56,"t":"2026-10-14T17:00:00Z","v":46941,"vw":1.557374},{"c":1.56,"h":1.57,"l":1.55,"n":385,"o":1.55,"t":"2026-10-14T17:15:00Z","v":94603,"vw":1.559195},{"c":1.55,"h":1.565,"l":1.54,"n":512,"o":1.565,"t":"2026-10-14T17:30:00Z","v":179830,"vw":1.551293},{"c":1.55,"h":1.56,"l":1.545,"n":467,"o":1.555,"t":"2026-10-14T17:45:00Z","v":96107,"vw":1.550452},{"c":1.555,"h":1.56,"l":1.55,"n":571,"o":1.55,"t":"2026-10-14T18:00:00Z","v":33454,"vw":1.552875},{"c":1.555,"h":1.56,"l":1.55,"n":311,"o":1.55,"t":"2026-10-14T18:15:00Z","v":29125,"vw":1.55413},{"c":1.555,"h":1.56,"l":1.55,"n":476,"o":1.55,"t":"2026-10-14T18:30:00Z","v":56900,"vw":1.552182},{"c":1.56,"h":1.57,"l":1.55,"n":473,"o":1.555,"t":"2026-10-14T18:45:00Z","v":122660,"vw":1.563071},{"c":1.57,"h":1.58,"l":1.56,"n":646,"o":1.56,"t":"2026-10-14T19:00:00Z","v":150244,"vw":1.570462},{"c":1.575,"h":1.58,"l":1.57,"n":623,"o":1.575,"t":"2026-10-14T19:15:00Z","v":133776,"vw":1.575744},{"c":1.585,"h":1.59,"l":1.57,"n":623,"o":1.575,"t":"2026-10-14T19:30:00Z","v":87725,"vw":1.581379},{"c":1.61,"h":1.61,"l":1.585,"n":1725,"o":1.59,"t":"2026-10-14T19:45:00Z","v":442255,"vw":1.600798},{"c":1.61,"h":1.61,"l":1.61,"n":13,"o":1.61,"t":"2026-10-14T20:00:00Z","v":465510,"vw":1.61},{"c":1.64,"h":1.64,"l":1.64,"n":35,"o":1.64,"t":"2026-10-14T21:15:00Z","v":2294,"vw":1.64},{"c":1.64,"h":1.64,"l":1.64,"n":2,"o":1.64,"t":"2026-10-14T21:30:00Z","v":2697,"vw":1.64},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-10-15T09:30:00Z","v":145,"vw":1.61},{"c":1.62,"h":1.62,"l":1.62,"n":4,"o":1.62,"t":"2026-10-15T11:00:00Z","v":628,"vw":1.62},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-15T12:30:00Z","v":100,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":4,"o":1.61,"t":"2026-10-15T13:15:00Z","v":676,"vw":1.61},{"c":1.64,"h":1.65,"l":1.62,"n":317,"o":1.65,"t":"2026-10-15T13:30:00Z","v":98603,"vw":1.641828},{"c":1.645,"h":1.66,"l":1.64,"n":436,"o":1.645,"t":"2026-10-15T13:45:00Z","v":104499,"vw":1.647929},{"c":1.68,"h":1.68,"l":1.635,"n":2040,"o":1.65,"t":"2026-10-15T14:00:00Z","v":564373,"vw":1.650541},{"c":1.685,"h":1.69,"l":1.67,"n":405,"o":1.675,"t":"2026-10-15T14:15:00Z","v":41656,"vw":1.679805},{"c":1.695,"h":1.705,"l":1.6826,"n":475,"o":1.685,"t":"2026-10-15T14:30:00Z","v":66308,"vw":1.696506},{"c":1.69,"h":1.69,"l":1.68,"n":282,"o":1.69,"t":"2026-10-15T14:45:00Z","v":27595,"vw":1.689297},{"c":1.7,"h":1.7,"l":1.69,"n":454,"o":1.69,"t":"2026-10-15T15:00:00Z","v":70250,"vw":1.694502},{"c":1.735,"h":1.74,"l":1.694,"n":1066,"o":1.695,"t":"2026-10-15T15:15:00Z","v":299722,"vw":1.707702},{"c":1.73,"h":1.74,"l":1.73,"n":481,"o":1.74,"t":"2026-10-15T15:30:00Z","v":84448,"vw":1.735977},{"c":1.725,"h":1.735,"l":1.715,"n":831,"o":1.73,"t":"2026-10-15T15:45:00Z","v":198648,"vw":1.723971},{"c":1.745,"h":1.745,"l":1.72,"n":811,"o":1.72,"t":"2026-10-15T16:00:00Z","v":111751,"vw":1.732876},{"c":1.755,"h":1.76,"l":1.744,"n":371,"o":1.745,"t":"2026-10-15T16:15:00Z","v":45712,"vw":1.748996},{"c":1.74,"h":1.76,"l":1.74,"n":551,"o":1.755,"t":"2026-10-15T16:30:00Z","v":108427,"vw":1.749621},{"c":1.765,"h":1.77,"l":1.73,"n":637,"o":1.74,"t":"2026-10-15T16:45:00Z","v":212570,"vw":1.748513},{"c":1.745,"h":1.77,"l":1.741,"n":492,"o":1.77,"t":"2026-10-15T17:00:00Z","v":189312,"vw":1.756315},{"c":1.75,"h":1.75,"l":1.7426,"n":691,"o":1.75,"t":"2026-10-15T17:15:00Z","v":88457,"vw":1.749105},{"c":1.75,"h":1.75,"l":1.74,"n":641,"o":1.744,"t":"2026-10-15T17:30:00Z","v":75122,"vw":1.748627},{"c":1.735,"h":1.75,"l":1.731,"n":740,"o":1.745,"t":"2026-10-15T17:45:00Z","v":125473,"vw":1.743365},{"c":1.735,"h":1.74,"l":1.73,"n":810,"o":1.735,"t":"2026-10-15T18:00:00Z","v":119046,"vw":1.735287},{"c":1.745,"h":1.75,"l":1.73,"n":744,"o":1.735,"t":"2026-10-15T18:15:00Z","v":121464,"vw":1.74041},{"c":1.745,"h":1.75,"l":1.74,"n":665,"o":1.745,"t":"2026-10-15T18:30:00Z","v":92348,"vw":1.746646},{"c":1.75,"h":1.75,"l":1.74,"n":621,"o":1.75,"t":"2026-10-15T18:45:00Z","v":63084,"vw":1.747258},{"c":1.74,"h":1.755,"l":1.74,"n":1129,"o":1.745,"t":"2026-10-15T19:00:00Z","v":221266,"vw":1.748296},{"c":1.745,"h":1.75,"l":1.74,"n":757,"o":1.74,"t":"2026-10-15T19:15:00Z","v":89181,"vw":1.745149},{"c":1.735,"h":1.745,"l":1.73,"n":911,"o":1.745,"t":"2026-10-15T19:30:00Z","v":171597,"vw":1.737},{"c":1.74,"h":1.745,"l":1.72,"n":4524,"o":1.735,"t":"2026-10-15T19:45:00Z","v":1569161,"vw":1.732717},{"c":1.74,"h":1.74,"l":1.74,"n":12,"o":1.74,"t":"2026-10-15T20:00:00Z","v":636002,"vw":1.74},{"c":1.73,"h":1.73,"l":1.73,"n":3,"o":1.73,"t":"2026-10-16T08:15:00Z","v":106,"vw":1.73},{"c":1.73,"h":1.73,"l":1.72,"n":6,"o":1.72,"t":"2026-10-16T08:30:00Z","v":422,"vw":1.7275},{"c":1.73,"h":1.73,"l":1.73,"n":3,"o":1.73,"t":"2026-10-16T13:15:00Z","v":318,"vw":1.73},{"c":1.765,"h":1.79,"l":1.74,"n":520,"o":1.76,"t":"2026-10-16T13:30:00Z","v":173931,"vw":1.76972},{"c":1.775,"h":1.78,"l":1.75,"n":412,"o":1.76,"t":"2026-10-16T13:45:00Z","v":80875,"vw":1.768835},{"c":1.73,"h":1.775,"l":1.73,"n":427,"o":1.775,"t":"2026-10-16T14:00:00Z","v":94585,"vw":1.755465},{"c":1.7215,"h":1.736,"l":1.72,"n":363,"o":1.735,"t":"2026-10-16T14:15:00Z","v":52438,"vw":1.729832},{"c":1.73,"h":1.74,"l":1.71,"n":416,"o":1.725,"t":"2026-10-16T14:30:00Z","v":120309,"vw":1.724046},{"c":1.735,"h":1.74,"l":1.73,"n":317,"o":1.74,"t":"2026-10-16T14:45:00Z","v":61925,"vw":1.733438},{"c":1.72,"h":1.74,"l":1.72,"n":546,"o":1.73,"t":"2026-10-16T15:00:00Z","v":53550,"vw":1.729275},{"c":1.725,"h":1.73,"l":1.72,"n":370,"o":1.72,"t":"2026-10-16T15:15:00Z","v":58791,"vw":1.72704},{"c":1.73,"h":1.73,"l":1.72,"n":310,"o":1.73,"t":"2026-10-16T15:30:00Z","v":34620,"vw":1.725416},{"c":1.715,"h":1.73,"l":1.71,"n":397,"o":1.725,"t":"2026-10-16T15:45:00Z","v":114368,"vw":1.723825},{"c":1.72,"h":1.72,"l":1.71,"n":396,"o":1.71,"t":"2026-10-16T16:00:00Z","v":36300,"vw":1.716244},{"c":1.72,"h":1.72,"l":1.71,"n":466,"o":1.71,"t":"2026-10-16T16:15:00Z","v":49907,"vw":1.714485},{"c":1.71,"h":1.72,"l":1.71,"n":479,"o":1.71,"t":"2026-10-16T16:30:00Z","v":169004,"vw":1.715885},{"c":1.73,"h":1.73,"l":1.71,"n":607,"o":1.715,"t":"2026-10-16T16:45:00Z","v":116840,"vw":1.725036},{"c":1.715,"h":1.73,"l":1.71,"n":651,"o":1.7299,"t":"2026-10-16T17:00:00Z","v":251720,"vw":1.725436},{"c":1.715,"h":1.725,"l":1.71,"n":636,"o":1.715,"t":"2026-10-16T17:15:00Z","v":139584,"vw":1.716714},{"c":1.715,"h":1.72,"l":1.7,"n":599,"o":1.715,"t":"2026-10-16T17:30:00Z","v":120511,"vw":1.710808},{"c":1.715,"h":1.72,"l":1.71,"n":496,"o":1.715,"t":"2026-10-16T17:45:00Z","v":197251,"vw":1.71204},{"c":1.725,"h":1.73,"l":1.71,"n":519,"o":1.715,"t":"2026-10-16T18:00:00Z","v":133863,"vw":1.72141},{"c":1.725,"h":1.735,"l":1.72,"n":551,"o":1.725,"t":"2026-10-16T18:15:00Z","v":182917,"vw":1.727338},{"c":1.72,"h":1.73,"l":1.72,"n":593,"o":1.72,"t":"2026-10-16T18:30:00Z","v":132025,"vw":1.722104},{"c":1.725,"h":1.73,"l":1.72,"n":430,"o":1.725,"t":"2026-10-16T18:45:00Z","v":43130,"vw":1.722209},{"c":1.725,"h":1.73,"l":1.72,"n":422,"o":1.725,"t":"2026-10-16T19:00:00Z","v":38461,"vw":1.7227},{"c":1.72,"h":1.73,"l":1.72,"n":447,"o":1.72,"t":"2026-10-16T19:15:00Z","v":49356,"vw":1.72534},{"c":1.73,"h":1.735,"l":1.72,"n":828,"o":1.73,"t":"2026-10-16T19:30:00Z","v":148038,"vw":1.729178},{"c":1.77,"h":1.77,"l":1.72,"n":1766,"o":1.72,"t":"2026-10-16T19:45:00Z","v":606685,"vw":1.747126},{"c":1.77,"h":1.77,"l":1.77,"n":9,"o":1.77,"t":"2026-10-16T20:00:00Z","v":419453,"vw":1.77},{"c":1.76,"h":1.76,"l":1.76,"n":3,"o":1.76,"t":"2026-10-16T22:00:00Z","v":105,"vw":1.76},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-19T09:00:00Z","v":200,"vw":1.77},{"c":1.77,"h":1.772,"l":1.77,"n":10,"o":1.77,"t":"2026-10-19T13:00:00Z","v":69396,"vw":1.770072},{"c":1.775,"h":1.81,"l":1.76,"n":375,"o":1.76,"t":"2026-10-19T13:30:00Z","v":155640,"vw":1.783494},{"c":1.78,"h":1.78,"l":1.774,"n":199,"o":1.775,"t":"2026-10-19T13:45:00Z","v":24737,"vw":1.777861},{"c":1.785,"h":1.805,"l":1.775,"n":585,"o":1.775,"t":"2026-10-19T14:00:00Z","v":130965,"vw":1.798458},{"c":1.785,"h":1.805,"l":1.78,"n":277,"o":1.79,"t":"2026-10-19T14:15:00Z","v":65824,"vw":1.794571},{"c":1.76,"h":1.79,"l":1.76,"n":357,"o":1.79,"t":"2026-10-19T14:30:00Z","v":62335,"vw":1.77866},{"c":1.755,"h":1.77,"l":1.75,"n":555,"o":1.77,"t":"2026-10-19T14:45:00Z","v":101350,"vw":1.759687},{"c":1.77,"h":1.77,"l":1.755,"n":268,"o":1.76,"t":"2026-10-19T15:00:00Z","v":34395,"vw":1.762081},{"c":1.775,"h":1.78,"l":1.765,"n":430,"o":1.765,"t":"2026-10-19T15:15:00Z","v":80760,"vw":1.770642},{"c":1.77,"h":1.78,"l":1.76,"n":272,"o":1.775,"t":"2026-10-19T15:30:00Z","v":35314,"vw":1.771121},{"c":1.775,"h":1.775,"l":1.755,"n":558,"o":1.765,"t":"2026-10-19T15:45:00Z","v":118543,"vw":1.765866},{"c":1.765,"h":1.775,"l":1.765,"n":273,"o":1.775,"t":"2026-10-19T16:00:00Z","v":43434,"vw":1.76848},{"c":1.765,"h":1.78,"l":1.765,"n":439,"o":1.77,"t":"2026-10-19T16:15:00Z","v":108658,"vw":1.77148},{"c":1.77,"h":1.77,"l":1.765,"n":199,"o":1.77,"t":"2026-10-19T16:30:00Z","v":15471,"vw":1.768535},{"c":1.775,"h":1.78,"l":1.77,"n":309,"o":1.77,"t":"2026-10-19T16:45:00Z","v":39100,"vw":1.772614},{"c":1.78,"h":1.78,"l":1.77,"n":290,"o":1.775,"t":"2026-10-19T17:00:00Z","v":27125,"vw":1.776135},{"c":1.785,"h":1.79,"l":1.775,"n":339,"o":1.78,"t":"2026-10-19T17:15:00Z","v":52592,"vw":1.782314},{"c":1.79,"h":1.79,"l":1.775,"n":640,"o":1.785,"t":"2026-10-19T17:30:00Z","v":115588,"vw":1.78261},{"c":1.785,"h":1.79,"l":1.78,"n":321,"o":1.785,"t":"2026-10-19T17:45:00Z","v":34892,"vw":1.785769},{"c":1.785,"h":1.79,"l":1.78,"n":313,"o":1.785,"t":"2026-10-19T18:00:00Z","v":22136,"vw":1.786288},{"c":1.785,"h":1.79,"l":1.78,"n":303,"o":1.785,"t":"2026-10-19T18:15:00Z","v":36880,"vw":1.783317},{"c":1.785,"h":1.79,"l":1.78,"n":338,"o":1.785,"t":"2026-10-19T18:30:00Z","v":19963,"vw":1.784537},{"c":1.785,"h":1.79,"l":1.78,"n":547,"o":1.785,"t":"2026-10-19T18:45:00Z","v":183415,"vw":1.785155},{"c":1.785,"h":1.79,"l":1.77,"n":1350,"o":1.785,"t":"2026-10-19T19:00:00Z","v":267134,"vw":1.780358},{"c":1.79,"h":1.79,"l":1.78,"n":499,"o":1.785,"t":"2026-10-19T19:15:00Z","v":96502,"vw":1.786765},{"c":1.785,"h":1.79,"l":1.7827,"n":487,"o":1.785,"t":"2026-10-19T19:30:00Z","v":49490,"vw":1.787716},{"c":1.76,"h":1.8,"l":1.76,"n":1993,"o":1.79,"t":"2026-10-19T19:45:00Z","v":521605,"vw":1.777464},{"c":1.76,"h":1.77,"l":1.76,"n":13,"o":1.76,"t":"2026-10-19T20:00:00Z","v":471601,"vw":1.760005},{"c":1.76,"h":1.78,"l":1.75,"n":45,"o":1.75,"t":"2026-10-20T08:00:00Z","v":74661,"vw":1.764661},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-20T13:00:00Z","v":1002,"vw":1.78},{"c":1.84,"h":1.84,"l":1.77,"n":446,"o":1.8,"t":"2026-10-20T13:30:00Z","v":89134,"vw":1.809278},{"c":1.83,"h":1.85,"l":1.82,"n":793,"o":1.84,"t":"2026-10-20T13:45:00Z","v":179384,"vw":1.83417},{"c":1.795,"h":1.828,"l":1.795,"n":442,"o":1.8212,"t":"2026-10-20T14:00:00Z","v":73133,"vw":1.807534},{"c":1.8,"h":1.8,"l":1.79,"n":151,"o":1.79,"t":"2026-10-20T14:15:00Z","v":9486,"vw":1.798121},{"c":1.795,"h":1.81,"l":1.79,"n":271,"o":1.7948,"t":"2026-10-20T14:30:00Z","v":41127,"vw":1.798735},{"c":1.79,"h":1.79,"l":1.78,"n":407,"o":1.79,"t":"2026-10-20T14:45:00Z","v":46104,"vw":1.786193},{"c":1.8,"h":1.8,"l":1.785,"n":546,"o":1.785,"t":"2026-10-20T15:00:00Z","v":86443,"vw":1.789827},{"c":1.79,"h":1.8,"l":1.79,"n":258,"o":1.8,"t":"2026-10-20T15:15:00Z","v":18713,"vw":1.793396},{"c":1.795,"h":1.8,"l":1.785,"n":577,"o":1.795,"t":"2026-10-20T15:30:00Z","v":122934,"vw":1.78989},{"c":1.795,"h":1.8,"l":1.795,"n":299,"o":1.795,"t":"2026-10-20T15:45:00Z","v":20809,"vw":1.795255},{"c":1.795,"h":1.8,"l":1.79,"n":265,"o":1.8,"t":"2026-10-20T16:00:00Z","v":14282,"vw":1.79387},{"c":1.79,"h":1.8,"l":1.79,"n":309,"o":1.795,"t":"2026-10-20T16:15:00Z","v":27669,"vw":1.792543},{"c":1.7902,"h":1.8,"l":1.785,"n":506,"o":1.79,"t":"2026-10-20T16:30:00Z","v":131273,"vw":1.791551},{"c":1.79,"h":1.8,"l":1.79,"n":332,"o":1.8,"t":"2026-10-20T16:45:00Z","v":62208,"vw":1.792159},{"c":1.79,"h":1.796,"l":1.79,"n":287,"o":1.795,"t":"2026-10-20T17:00:00Z","v":32497,"vw":1.792986},{"c":1.775,"h":1.795,"l":1.77,"n":534,"o":1.79,"t":"2026-10-20T17:15:00Z","v":77647,"vw":1.783369},{"c":1.79,"h":1.79,"l":1.77,"n":757,"o":1.775,"t":"2026-10-20T17:30:00Z","v":137160,"vw":1.782522},{"c":1.785,"h":1.79,"l":1.78,"n":791,"o":1.79,"t":"2026-10-20T17:45:00Z","v":166521,"vw":1.7864},{"c":1.775,"h":1.785,"l":1.77,"n":477,"o":1.785,"t":"2026-10-20T18:00:00Z","v":98307,"vw":1.778182},{"c":1.775,"h":1.78,"l":1.77,"n":422,"o":1.775,"t":"2026-10-20T18:15:00Z","v":25644,"vw":1.775076},{"c":1.775,"h":1.78,"l":1.765,"n":733,"o":1.7758,"t":"2026-10-20T18:30:00Z","v":143819,"vw":1.770271},{"c":1.77,"h":1.775,"l":1.77,"n":330,"o":1.775,"t":"2026-10-20T18:45:00Z","v":22708,"vw":1.772285},{"c":1.775,"h":1.7799,"l":1.77,"n":414,"o":1.77,"t":"2026-10-20T19:00:00Z","v":89685,"vw":1.771071},{"c":1.775,"h":1.78,"l":1.77,"n":267,"o":1.77,"t":"2026-10-20T19:15:00Z","v":22960,"vw":1.775093},{"c":1.785,"h":1.79,"l":1.77,"n":681,"o":1.775,"t":"2026-10-20T19:30:00Z","v":139156,"vw":1.778475},{"c":1.775,"h":1.785,"l":1.77,"n":1469,"o":1.785,"t":"2026-10-20T19:45:00Z","v":455499,"vw":1.774418},{"c":1.78,"h":1.78,"l":1.78,"n":11,"o":1.78,"t":"2026-10-20T20:00:00Z","v":440984,"vw":1.78},{"c":1.78,"h":1.79,"l":1.76,"n":14,"o":1.76,"t":"2026-10-21T11:00:00Z","v":576,"vw":1.774714},{"c":1.805,"h":1.815,"l":1.76,"n":399,"o":1.77,"t":"2026-10-21T13:30:00Z","v":379856,"vw":1.798575},{"c":1.81,"h":1.82,"l":1.805,"n":184,"o":1.805,"t":"2026-10-21T13:45:00Z","v":33854,"vw":1.811796},{"c":1.795,"h":1.805,"l":1.7801,"n":475,"o":1.805,"t":"2026-10-21T14:00:00Z","v":90450,"vw":1.79425},{"c":1.795,"h":1.8,"l":1.795,"n":241,"o":1.8,"t":"2026-10-21T14:15:00Z","v":19849,"vw":1.797561},{"c":1.795,"h":1.8,"l":1.79,"n":207,"o":1.795,"t":"2026-10-21T14:30:00Z","v":24946,"vw":1.795385},{"c":1.8,"h":1.8,"l":1.795,"n":386,"o":1.8,"t":"2026-10-21T14:45:00Z","v":29210,"vw":1.798072},{"c":1.795,"h":1.8,"l":1.79,"n":225,"o":1.795,"t":"2026-10-21T15:00:00Z","v":12918,"vw":1.79488},{"c":1.805,"h":1.81,"l":1.79,"n":418,"o":1.795,"t":"2026-10-21T15:15:00Z","v":39347,"vw":1.799521},{"c":1.795,"h":1.81,"l":1.795,"n":647,"o":1.805,"t":"2026-10-21T15:30:00Z","v":63433,"vw":1.799242},{"c":1.78,"h":1.8,"l":1.78,"n":458,"o":1.795,"t":"2026-10-21T15:45:00Z","v":46927,"vw":1.787614},{"c":1.78,"h":1.79,"l":1.78,"n":434,"o":1.78,"t":"2026-10-21T16:00:00Z","v":51710,"vw":1.783086},{"c":1.785,"h":1.79,"l":1.775,"n":596,"o":1.78,"t":"2026-10-21T16:15:00Z","v":96718,"vw":1.78166},{"c":1.8,"h":1.8,"l":1.7801,"n":711,"o":1.785,"t":"2026-10-21T16:30:00Z","v":93225,"vw":1.78808},{"c":1.795,"h":1.8,"l":1.79,"n":758,"o":1.79,"t":"2026-10-21T16:45:00Z","v":203504,"vw":1.791917},{"c":1.785,"h":1.8,"l":1.78,"n":769,"o":1.79,"t":"2026-10-21T17:00:00Z","v":277349,"vw":1.790521},{"c":1.775,"h":1.79,"l":1.77,"n":409,"o":1.78,"t":"2026-10-21T17:15:00Z","v":104409,"vw":1.775804},{"c":1.755,"h":1.7712,"l":1.755,"n":541,"o":1.77,"t":"2026-10-21T17:30:00Z","v":116826,"vw":1.762452},{"c":1.75,"h":1.76,"l":1.75,"n":258,"o":1.755,"t":"2026-10-21T17:45:00Z","v":20677,"vw":1.753636},{"c":1.75,"h":1.76,"l":1.75,"n":411,"o":1.75,"t":"2026-10-21T18:00:00Z","v":56979,"vw":1.7514},{"c":1.75,"h":1.76,"l":1.75,"n":493,"o":1.75,"t":"2026-10-21T18:15:00Z","v":54232,"vw":1.751123},{"c":1.75,"h":1.76,"l":1.75,"n":582,"o":1.75,"t":"2026-10-21T18:30:00Z","v":73361,"vw":1.752632},{"c":1.735,"h":1.7585,"l":1.735,"n":905,"o":1.755,"t":"2026-10-21T18:45:00Z","v":190926,"vw":1.744241},{"c":1.725,"h":1.74,"l":1.72,"n":859,"o":1.735,"t":"2026-10-21T19:00:00Z","v":114007,"vw":1.727696},{"c":1.72,"h":1.73,"l":1.72,"n":541,"o":1.725,"t":"2026-10-21T19:15:00Z","v":77008,"vw":1.722643},{"c":1.73,"h":1.74,"l":1.72,"n":685,"o":1.725,"t":"2026-10-21T19:30:00Z","v":113759,"vw":1.728535},{"c":1.76,"h":1.76,"l":1.73,"n":2226,"o":1.73,"t":"2026-10-21T19:45:00Z","v":715272,"vw":1.741593},{"c":1.76,"h":1.76,"l":1.76,"n":7,"o":1.76,"t":"2026-10-21T20:00:00Z","v":487003,"vw":1.76},{"c":1.88,"h":1.88,"l":1.88,"n":12,"o":1.88,"t":"2026-10-22T09:45:00Z","v":238,"vw":1.88},{"c":1.75,"h":1.75,"l":1.75,"n":5,"o":1.75,"t":"2026-10-22T10:00:00Z","v":280,"vw":1.75},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-22T11:00:00Z","v":150,"vw":1.88},{"c":1.7892,"h":1.7892,"l":1.7892,"n":2,"o":1.7892,"t":"2026-10-22T13:15:00Z","v":125,"vw":1.7892},{"c":1.825,"h":1.825,"l":1.76,"n":258,"o":1.76,"t":"2026-10-22T13:30:00Z","v":75603,"vw":1.801133},{"c":1.83,"h":1.84,"l":1.82,"n":285,"o":1.82,"t":"2026-10-22T13:45:00Z","v":56597,"vw":1.827569},{"c":1.835,"h":1.84,"l":1.82,"n":629,"o":1.825,"t":"2026-10-22T14:00:00Z","v":125535,"vw":1.829652},{"c":1.805,"h":1.84,"l":1.8,"n":931,"o":1.835,"t":"2026-10-22T14:15:00Z","v":212025,"vw":1.817132},{"c":1.795,"h":1.81,"l":1.79,"n":453,"o":1.81,"t":"2026-10-22T14:30:00Z","v":99592,"vw":1.798526},{"c":1.805,"h":1.81,"l":1.795,"n":785,"o":1.795,"t":"2026-10-22T14:45:00Z","v":153316,"vw":1.804662},{"c":1.805,"h":1.81,"l":1.8,"n":737,"o":1.8,"t":"2026-10-22T15:00:00Z","v":144647,"vw":1.801642},{"c":1.805,"h":1.81,"l":1.8,"n":672,"o":1.805,"t":"2026-10-22T15:15:00Z","v":96430,"vw":1.801511},{"c":1.805,"h":1.81,"l":1.8,"n":636,"o":1.81,"t":"2026-10-22T15:30:00Z","v":42204,"vw":1.805343},{"c":1.8,"h":1.81,"l":1.8,"n":591,"o":1.805,"t":"2026-10-22T15:45:00Z","v":48803,"vw":1.803117},{"c":1.78,"h":1.81,"l":1.78,"n":723,"o":1.8,"t":"2026-10-22T16:00:00Z","v":115868,"vw":1.788499},{"c":1.775,"h":1.785,"l":1.77,"n":809,"o":1.78,"t":"2026-10-22T16:15:00Z","v":109449,"vw":1.777986},{"c":1.765,"h":1.78,"l":1.76,"n":472,"o":1.775,"t":"2026-10-22T16:30:00Z","v":41336,"vw":1.771322},{"c":1.765,"h":1.77,"l":1.755,"n":715,"o":1.76,"t":"2026-10-22T16:45:00Z","v":103733,"vw":1.759537},{"c":1.765,"h":1.77,"l":1.76,"n":325,"o":1.765,"t":"2026-10-22T17:00:00Z","v":25869,"vw":1.762007},{"c":1.765,"h":1.77,"l":1.76,"n":423,"o":1.76,"t":"2026-10-22T17:15:00Z","v":58081,"vw":1.76338},{"c":1.765,"h":1.77,"l":1.76,"n":965,"o":1.765,"t":"2026-10-22T17:30:00Z","v":195236,"vw":1.766799},{"c":1.77,"h":1.78,"l":1.765,"n":746,"o":1.765,"t":"2026-10-22T17:45:00Z","v":107991,"vw":1.773578},{"c":1.775,"h":1.78,"l":1.77,"n":364,"o":1.775,"t":"2026-10-22T18:00:00Z","v":45303,"vw":1.771557},{"c":1.785,"h":1.79,"l":1.77,"n":649,"o":1.77,"t":"2026-10-22T18:15:00Z","v":78966,"vw":1.779817},{"c":1.78,"h":1.79,"l":1.78,"n":558,"o":1.7811,"t":"2026-10-22T18:30:00Z","v":76219,"vw":1.781219},{"c":1.785,"h":1.79,"l":1.78,"n":358,"o":1.78,"t":"2026-10-22T18:45:00Z","v":48751,"vw":1.781435},{"c":1.795,"h":1.8,"l":1.78,"n":700,"o":1.785,"t":"2026-10-22T19:00:00Z","v":95246,"vw":1.789605},{"c":1.825,"h":1.83,"l":1.79,"n":915,"o":1.795,"t":"2026-10-22T19:15:00Z","v":133222,"vw":1.810007},{"c":1.84,"h":1.85,"l":1.821,"n":1132,"o":1.825,"t":"2026-10-22T19:30:00Z","v":147583,"vw":1.83764},{"c":1.85,"h":1.86,"l":1.83,"n":2930,"o":1.845,"t":"2026-10-22T19:45:00Z","v":882538,"vw":1.845734},{"c":1.85,"h":1.85,"l":1.85,"n":13,"o":1.85,"t":"2026-10-22T20:00:00Z","v":518845,"vw":1.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05,"strike":6.74971668134283,"iv":2.702578837567212,"gamma":0.12655468765099948,"theta":-0.00425173239064772,"vega":0.000914957141167722,"rho":0.00010636606646065346,"breakevenPct":267.5522530455584},{"delta":0.15,"premium":0.03729099979215665,"strike":2.467224000554249,"iv":0.8388801783641602,"gamma":0.4777787657031082,"theta":-0.0016064017258489343,"vega":0.0010917270452527566,"rho":0.0001869133286633954,"breakevenPct":35.379189207913804},{"delta":0.2,"premium":0.06373908205902579,"strike":2.3966957811759313,"iv":0.842345237547173,"gamma":0.48199498520849626,"theta":-0.0016423940165118383,"vega":0.0011069139312632017,"rho":0.00023958032063126026,"breakevenPct":32.99647909378145},{"delta":0.25,"premium":0.09018716432589491,"strike":2.3261675617976136,"iv":0.845810296730186,"gamma":0.4862112047138843,"theta":-0.0016783863071747423,"vega":0.0011221008172736468,"rho":0.0002922473125991251,"breakevenPct":30.613768979649098},{"delta":0.3,"premium":0.11663524659276406,"strike":2.255639342419296,"iv":0.849275355913199,"gamma":0.4904274242192723,"theta":-0.0017143785978376463,"vega":0.0011372877032840918,"rho":0.00034491430456698994,"breakevenPct":28.231058865516744},{"delta":0.35,"premium":0.14308332885963318,"strike":2.1851111230409783,"iv":0.852740415096212,"gamma":0.4946436437246604,"theta":-0.0017503708885005503,"vega":0.001152474589294537,"rho":0.00039758129653485476,"breakevenPct":25.848348751384393},{"delta":0.4,"premium":0.16953141112650233,"strike":2.1145829036626607,"iv":0.856205474279225,"gamma":0.49885986323004844,"theta":-0.0017863631791634543,"vega":0.001167661475304982,"rho":0.00045024828850271964,"breakevenPct":23.465638637252034},{"delta":0.45,"premium":0.19597949339337148,"strike":2.0440546842843426,"iv":0.859670533462238,"gamma":0.5030760827354365,"theta":-0.0018223554698263583,"vega":0.001182848361315427,"rho":0.0005029152804705845,"breakevenPct":21.082928523119676},{"delta":0.5,"premium":0.22242757566024057,"strike":1.9735264649060251,"iv":0.8631355926452509,"gamma":0.5072923022408246,"theta":-0.0018583477604892623,"vega":0.0011980352473258719,"rho":0.0005555822724384493,"breakevenPct":18.700218408987325},{"delta":0.55,"premium":0.24887565792710972,"strike":1.9029982455277072,"iv":0.8666006518282638,"gamma":0.5115085217462126,"theta":-0.0018943400511521663,"vega":0.001213222133336317,"rho":0.0006082492644063143,"breakevenPct":16.31750829485497},{"delta":0.6,"premium":0.27532374019397887,"strike":1.8324700261493896,"iv":0.8700657110112768,"gamma":0.5157247412516006,"theta":-0.0019303323418150703,"vega":0.001228409019346762,"rho":0.000660916256374179,"breakevenPct":13.934798180722616},{"delta":0.65,"premium":0.30177182246084805,"strike":1.761941806771072,"iv":0.8735307701942898,"gamma":0.5199409607569887,"theta":-0.0019663246324779743,"vega":0.001243595905357207,"rho":0.000713583248342044,"breakevenPct":11.552088066590258},{"delta":0.7,"premium":0.3282199047277171,"strike":1.6914135873927545,"iv":0.8769958293773028,"gamma":0.5241571802623768,"theta":-0.002002316923140878,"vega":0.0012587827913676521,"rho":0.0007662502403099087,"breakevenPct":9.169377952457914},{"delta":0.75,"premium":0.35466798699458624,"strike":1.6208853680144366,"iv":0.8804608885603157,"gamma":0.5283733997677649,"theta":-0.0020383092138037823,"vega":0.001273969677378097,"rho":0.0008189172322777736,"breakevenPct":6.786667838325556},{"delta":0.8,"premium":0.3811160692614554,"strike":1.550357148636119,"iv":0.8839259477433287,"gamma":0.5325896192731528,"theta":-0.0020743015044666865,"vega":0.001289156563388542,"rho":0.0008715842242456385,"breakevenPct":4.403957724193198}],"put":[{"delta":0.1,"premium":0.10233875712197515,"strike":1.1104839387456789,"iv":1.9134962192129588,"gamma":0.15138125819795945,"theta":-0.0031216055403440117,"vega":0.0008333468233850531,"rho":-0.00023063935290240203,"breakevenPct":45.50566585817819},{"delta":0.15,"premium":0.1926132669161341,"strike":1.239447524165906,"iv":2.249935429819347,"gamma":0.17023505008826995,"theta":-0.004829325488090036,"vega":0.001107602472008814,"rho":-0.00037664141180614077,"breakevenPct":43.41436447298532},{"delta":0.2,"premium":0.2828877767102931,"strike":1.368411109586133,"iv":2.586374640425735,"gamma":0.18908884197858045,"theta":-0.006537045435836061,"vega":0.0013818581206325748,"rho":-0.0005226434707098796,"breakevenPct":41.32306308779244},{"delta":0.25,"premium":0.373162286504452,"strike":1.49737469500636,"iv":2.9228138510321227,"gamma":0.20794263386889095,"theta":-0.008244765383582084,"vega":0.0016561137692563358,"rho":-0.0006686455296136183,"breakevenPct":39.23176170259957},{"delta":0.3,"premium":0.375,"strike":1.5992989453942554,"iv":2.6235846870547763,"gamma":0.2763102219985368,"theta":-0.007591922054428384,"vega":0.001745088844082075,"rho":-0.0007445984315729704,"breakevenPct":33.82167862733755},{"delta":0.35,"premium":0.375,"strike":1.7006613193576388,"iv":2.3111463567625266,"gamma":0.34570670506075796,"theta":-0.00689002630396799,"vega":0.001830213795145056,"rho":-0.000819095714531451,"breakevenPct":28.342631386073585},{"delta":0.4,"premium":0.375,"strike":1.802023693321022,"iv":1.9987080264702763,"gamma":0.4151031881229792,"theta":-0.006188130553507596,"vega":0.001915338746208037,"rho":-0.0008935929974899316,"breakevenPct":22.863584144809618},{"delta":0.45,"premium":0.375,"strike":1.9033860672844056,"iv":1.6862696961780266,"gamma":0.48449967118520043,"theta":-0.005486234803047201,"vega":0.002000463697271018,"rho":-0.0009680902804484123,"breakevenPct":17.38453690354565},{"delta":0.5,"premium":0.378263018732635,"strike":2.004661455332336,"iv":1.3871611390215646,"gamma":0.5500732775105989,"theta":-0.004803075287440428,"vega":0.002078043237712706,"rho":-0.0010451383061079646,"breakevenPct":12.086570994610778},{"delta":0.55,"premium":0.44791689202861035,"strike":2.1041669886123007,"iv":1.3592661733683775,"gamma":0.5378649051701813,"theta":-0.004501131678071117,"vega":0.00200210044186845,"rho":-0.0011740848961250103,"breakevenPct":10.47296775223297},{"delta":0.6,"premium":0.5175707653245856,"strike":2.203672521892265,"iv":1.3313712077151907,"gamma":0.5256565328297637,"theta":-0.004199188068701807,"vega":0.0019261576460241942,"rho":-0.0013030314861420555,"breakevenPct":8.859364509855167},{"delta":0.65,"premium":0.587224638620561,"strike":2.30317805517223,"iv":1.3034762420620036,"gamma":0.513448160489346,"theta":-0.003897244459332496,"vega":0.0018502148501799382,"rho":-0.0014319780761591011,"breakevenPct":7.245761267477361},{"delta":0.7,"premium":0.6568785119165361,"strike":2.402683588452194,"iv":1.2755812764088168,"gamma":0.5012397881489284,"theta":-0.003595300849963186,"vega":0.0017742720543356824,"rho":-0.0015609246661761464,"breakevenPct":5.632158025099558},{"delta":0.75,"premium":1.0480764344902922,"strike":2.8183019059017655,"iv":1.416143939443057,"gamma":0.46777496956831766,"theta":-0.0037142398009837618,"vega":0.0016935707579319574,"rho":-0.0019463132960574957,"breakevenPct":4.312136680460899},{"delta":0.8,"premium":4.887235660618497,"strike":6.62234198136394,"iv":3.3794074377751024,"gamma":0.15859760218250665,"theta":-0.007852160366272534,"vega":0.001440364605995146,"rho":-0.0050816403194185004,"breakevenPct":6.210469148895006},{"delta":0.85,"premium":3.537823250196348,"strike":5.324830048265719,"iv":2.6321675874776895,"gamma":0.1695678704402265,"theta":-0.0049621253408607775,"vega":0.0012058306357671594,"rho":-0.0040789452886056095,"breakevenPct":3.405037942196162}]},"raw":{"call":[{"delta":0.1,"premium":0.05,"strike":6.74971668134283,"iv":2.702578837567212,"gamma":0.12655468765099948,"theta":-0.00425173239064772,"vega":0.000914957141167722,"rho":0.00010636606646065346,"breakevenPct":267.5522530455584},{"delta":0.15,"premium":0.03729099979215665,"strike":2.467224000554249,"iv":0.8388801783641602,"gamma":0.4777787657031082,"theta":-0.0016064017258489343,"vega":0.0010917270452527566,"rho":0.0001869133286633954,"breakevenPct":35.379189207913804},{"delta":0.2,"premium":0.06373908205902579,"strike":2.3966957811759313,"iv":0.842345237547173,"gamma":0.48199498520849626,"theta":-0.0016423940165118383,"vega":0.0011069139312632017,"rho":0.00023958032063126026,"breakevenPct":32.99647909378145},{"delta":0.25,"premium":0.09018716432589491,"strike":2.3261675617976136,"iv":0.845810296730186,"gamma":0.4862112047138843,"theta":-0.0016783863071747423,"vega":0.0011221008172736468,"rho":0.0002922473125991251,"breakevenPct":30.613768979649098},{"delta":0.3,"premium":0.11663524659276406,"strike":2.255639342419296,"iv":0.849275355913199,"gamma":0.4904274242192723,"theta":-0.0017143785978376463,"vega":0.0011372877032840918,"rho":0.00034491430456698994,"breakevenPct":28.231058865516744},{"delta":0.35,"premium":0.14308332885963318,"strike":2.1851111230409783,"iv":0.852740415096212,"gamma":0.4946436437246604,"theta":-0.0017503708885005503,"vega":0.001152474589294537,"rho":0.00039758129653485476,"breakevenPct":25.848348751384393},{"delta":0.4,"premium":0.16953141112650233,"strike":2.1145829036626607,"iv":0.856205474279225,"gamma":0.49885986323004844,"theta":-0.0017863631791634543,"vega":0.001167661475304982,"rho":0.00045024828850271964,"breakevenPct":23.465638637252034},{"delta":0.45,"premium":0.19597949339337148,"strike":2.0440546842843426,"iv":0.859670533462238,"gamma":0.5030760827354365,"theta":-0.0018223554698263583,"vega":0.001182848361315427,"rho":0.0005029152804705845,"breakevenPct":21.082928523119676},{"delta":0.5,"premium":0.22242757566024057,"strike":1.9735264649060251,"iv":0.8631355926452509,"gamma":0.5072923022408246,"theta":-0.0018583477604892623,"vega":0.0011980352473258719,"rho":0.0005555822724384493,"breakevenPct":18.700218408987325},{"delta":0.55,"premium":0.24887565792710972,"strike":1.9029982455277072,"iv":0.8666006518282638,"gamma":0.5115085217462126,"theta":-0.0018943400511521663,"vega":0.001213222133336317,"rho":0.0006082492644063143,"breakevenPct":16.31750829485497},{"delta":0.6,"premium":0.27532374019397887,"strike":1.8324700261493896,"iv":0.8700657110112768,"gamma":0.5157247412516006,"theta":-0.0019303323418150703,"vega":0.001228409019346762,"rho":0.000660916256374179,"breakevenPct":13.934798180722616},{"delta":0.65,"premium":0.30177182246084805,"strike":1.761941806771072,"iv":0.8735307701942898,"gamma":0.5199409607569887,"theta":-0.0019663246324779743,"vega":0.001243595905357207,"rho":0.000713583248342044,"breakevenPct":11.552088066590258},{"delta":0.7,"premium":0.3282199047277171,"strike":1.6914135873927545,"iv":0.8769958293773028,"gamma":0.5241571802623768,"theta":-0.002002316923140878,"vega":0.0012587827913676521,"rho":0.0007662502403099087,"breakevenPct":9.169377952457914},{"delta":0.75,"premium":0.35466798699458624,"strike":1.6208853680144366,"iv":0.8804608885603157,"gamma":0.5283733997677649,"theta":-0.0020383092138037823,"vega":0.001273969677378097,"rho":0.0008189172322777736,"breakevenPct":6.786667838325556},{"delta":0.8,"premium":0.3811160692614554,"strike":1.550357148636119,"iv":0.8839259477433287,"gamma":0.5325896192731528,"theta":-0.0020743015044666865,"vega":0.001289156563388542,"rho":0.0008715842242456385,"breakevenPct":4.403957724193198}],"put":[{"delta":0.1,"premium":0.10233875712197515,"strike":1.1104839387456789,"iv":1.9134962192129588,"gamma":0.15138125819795945,"theta":-0.0031216055403440117,"vega":0.0008333468233850531,"rho":-0.00023063935290240203,"breakevenPct":45.50566585817819},{"delta":0.15,"premium":0.1926132669161341,"strike":1.239447524165906,"iv":2.249935429819347,"gamma":0.17023505008826995,"theta":-0.004829325488090036,"vega":0.001107602472008814,"rho":-0.00037664141180614077,"breakevenPct":43.41436447298532},{"delta":0.2,"premium":0.2828877767102931,"strike":1.368411109586133,"iv":2.586374640425735,"gamma":0.18908884197858045,"theta":-0.006537045435836061,"vega":0.0013818581206325748,"rho":-0.0005226434707098796,"breakevenPct":41.32306308779244},{"delta":0.25,"premium":0.373162286504452,"strike":1.49737469500636,"iv":2.9228138510321227,"gamma":0.20794263386889095,"theta":-0.008244765383582084,"vega":0.0016561137692563358,"rho":-0.0006686455296136183,"breakevenPct":39.23176170259957},{"delta":0.3,"premium":0.375,"strike":1.5992989453942554,"iv":2.6235846870547763,"gamma":0.2763102219985368,"theta":-0.007591922054428384,"vega":0.001745088844082075,"rho":-0.0007445984315729704,"breakevenPct":33.82167862733755},{"delta":0.35,"premium":0.375,"strike":1.7006613193576388,"iv":2.3111463567625266,"gamma":0.34570670506075796,"theta":-0.00689002630396799,"vega":0.001830213795145056,"rho":-0.000819095714531451,"breakevenPct":28.342631386073585},{"delta":0.4,"premium":0.375,"strike":1.802023693321022,"iv":1.9987080264702763,"gamma":0.4151031881229792,"theta":-0.006188130553507596,"vega":0.001915338746208037,"rho":-0.0008935929974899316,"breakevenPct":22.863584144809618},{"delta":0.45,"premium":0.375,"strike":1.9033860672844056,"iv":1.6862696961780266,"gamma":0.48449967118520043,"theta":-0.005486234803047201,"vega":0.002000463697271018,"rho":-0.0009680902804484123,"breakevenPct":17.38453690354565},{"delta":0.5,"premium":0.378263018732635,"strike":2.004661455332336,"iv":1.3871611390215646,"gamma":0.5500732775105989,"theta":-0.004803075287440428,"vega":0.002078043237712706,"rho":-0.0010451383061079646,"breakevenPct":12.086570994610778},{"delta":0.55,"premium":0.44791689202861035,"strike":2.1041669886123007,"iv":1.3592661733683775,"gamma":0.5378649051701813,"theta":-0.004501131678071117,"vega":0.00200210044186845,"rho":-0.0011740848961250103,"breakevenPct":10.47296775223297},{"delta":0.6,"premium":0.5175707653245856,"strike":2.203672521892265,"iv":1.3313712077151907,"gamma":0.5256565328297637,"theta":-0.004199188068701807,"vega":0.0019261576460241942,"rho":-0.0013030314861420555,"breakevenPct":8.859364509855167},{"delta":0.65,"premium":0.587224638620561,"strike":2.30317805517223,"iv":1.3034762420620036,"gamma":0.513448160489346,"theta":-0.003897244459332496,"vega":0.0018502148501799382,"rho":-0.0014319780761591011,"breakevenPct":7.245761267477361},{"delta":0.7,"premium":0.6568785119165361,"strike":2.402683588452194,"iv":1.2755812764088168,"gamma":0.5012397881489284,"theta":-0.003595300849963186,"vega":0.0017742720543356824,"rho":-0.0015609246661761464,"breakevenPct":5.632158025099558},{"delta":0.75,"premium":1.0480764344902922,"strike":2.8183019059017655,"iv":1.416143939443057,"gamma":0.46777496956831766,"theta":-0.0037142398009837618,"vega":0.0016935707579319574,"rho":-0.0019463132960574957,"breakevenPct":4.312136680460899},{"delta":0.8,"premium":4.887235660618497,"strike":6.62234198136394,"iv":3.3794074377751024,"gamma":0.15859760218250665,"theta":-0.007852160366272534,"vega":0.001440364605995146,"rho":-0.0050816403194185004,"breakevenPct":6.210469148895006},{"delta":0.85,"premium":3.537823250196348,"strike":5.324830048265719,"iv":2.6321675874776895,"gamma":0.1695678704402265,"theta":-0.0049621253408607775,"vega":0.0012058306357671594,"rho":-0.0040789452886056095,"breakevenPct":3.405037942196162}]}},"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"}}