{"symbol":"CNDT","url":"https://intraalpha.com/companies/CNDT","capturedAt":"2026-10-22T18:14:04.818Z","state":"ready","quote":{"symbol":"CNDT","last_price":1.495,"prev_close":1.47,"regular_close":1.495,"change":0.025,"change_pct":1.7007,"regular_change":0.025,"regular_change_pct":1.7007,"extended_change":0,"extended_change_pct":0,"bid":1.49,"ask":1.5,"bid_size":4900,"ask_size":3800,"volume":313151,"vwap":1.519554,"open":1.47,"high":1.56,"low":1.47,"close":1.495,"trade_count":1837,"last_trade_at":"2026-10-22T18:13:11.756591263Z","last_quote_at":"2026-10-22T18:14:03.347696138Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:13:57.555722451-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CNDT","fetched_at":"2026-10-22T18:14:04.338498+00:00","name":"Conduent Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"Conduent Incorporated provides business process services with transaction-intensive processing, analysis, and automation capabilities in the United States, Europe, and internationally. The company is headquartered in Florham Park, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":230171000,"ebitda":76000000,"pe_ratio":null,"peg_ratio":4.44,"book_value":3.382,"dividend_per_share":null,"dividend_yield":null,"eps":-1.16,"revenue_ttm":2939000000,"gross_profit_ttm":547000000,"profit_margin":-0.0776,"operating_margin_ttm":-0.0396,"return_on_assets_ttm":-0.0124,"return_on_equity_ttm":-0.205,"quarterly_earnings_growth":0.5,"quarterly_revenue_growth":-0.119,"analyst_target_price":5,"analyst_number":0,"beta":1.455,"fifty_two_week_high":2.66,"fifty_two_week_low":1.15,"fifty_day_ma":1.609,"two_hundred_day_ma":1.56,"shares_outstanding":155521000,"forward_pe":null,"price_to_sales":0.0783,"price_to_book":0.473,"ev_to_revenue":0.293,"ev_to_ebitda":7.97},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:14:04.338498+00:00"},"optionObservedAt":"2026-10-22T18:09:23.539Z","bars":[{"c":1.485,"h":1.49,"l":1.485,"n":22,"o":1.49,"t":"2026-10-15T13:30:00Z","v":3936,"vw":1.489491},{"c":1.5,"h":1.5,"l":1.49,"n":37,"o":1.49,"t":"2026-10-15T13:35:00Z","v":11542,"vw":1.494625},{"c":1.5,"h":1.505,"l":1.5,"n":23,"o":1.505,"t":"2026-10-15T13:40:00Z","v":3542,"vw":1.500314},{"c":1.495,"h":1.495,"l":1.49,"n":95,"o":1.49,"t":"2026-10-15T13:45:00Z","v":15537,"vw":1.490436},{"c":1.4999,"h":1.4999,"l":1.49,"n":15,"o":1.495,"t":"2026-10-15T13:50:00Z","v":894,"vw":1.494984},{"c":1.495,"h":1.495,"l":1.495,"n":4,"o":1.495,"t":"2026-10-15T13:55:00Z","v":153,"vw":1.495},{"c":1.505,"h":1.51,"l":1.495,"n":64,"o":1.495,"t":"2026-10-15T14:00:00Z","v":9890,"vw":1.50142},{"c":1.52,"h":1.525,"l":1.505,"n":99,"o":1.505,"t":"2026-10-15T14:05:00Z","v":19279,"vw":1.51621},{"c":1.525,"h":1.53,"l":1.52,"n":28,"o":1.52,"t":"2026-10-15T14:10:00Z","v":4655,"vw":1.520925},{"c":1.525,"h":1.53,"l":1.525,"n":13,"o":1.53,"t":"2026-10-15T14:15:00Z","v":951,"vw":1.527725},{"c":1.525,"h":1.5288,"l":1.5222,"n":29,"o":1.5222,"t":"2026-10-15T14:20:00Z","v":4024,"vw":1.523781},{"c":1.525,"h":1.525,"l":1.525,"n":17,"o":1.525,"t":"2026-10-15T14:25:00Z","v":1242,"vw":1.525},{"c":1.545,"h":1.545,"l":1.525,"n":422,"o":1.525,"t":"2026-10-15T14:30:00Z","v":92118,"vw":1.532884},{"c":1.535,"h":1.545,"l":1.53,"n":75,"o":1.545,"t":"2026-10-15T14:35:00Z","v":14275,"vw":1.54087},{"c":1.545,"h":1.545,"l":1.535,"n":44,"o":1.54,"t":"2026-10-15T14:40:00Z","v":7035,"vw":1.541118},{"c":1.5301,"h":1.54,"l":1.5301,"n":40,"o":1.54,"t":"2026-10-15T14:45:00Z","v":7559,"vw":1.539206},{"c":1.54,"h":1.545,"l":1.535,"n":84,"o":1.535,"t":"2026-10-15T14:50:00Z","v":17882,"vw":1.539856},{"c":1.54,"h":1.54,"l":1.53,"n":17,"o":1.54,"t":"2026-10-15T14:55:00Z","v":1946,"vw":1.53738},{"c":1.545,"h":1.55,"l":1.54,"n":85,"o":1.54,"t":"2026-10-15T15:00:00Z","v":8686,"vw":1.541929},{"c":1.545,"h":1.545,"l":1.54,"n":70,"o":1.545,"t":"2026-10-15T15:05:00Z","v":7808,"vw":1.544612},{"c":1.545,"h":1.545,"l":1.545,"n":30,"o":1.545,"t":"2026-10-15T15:10:00Z","v":2637,"vw":1.545},{"c":1.545,"h":1.545,"l":1.54,"n":28,"o":1.545,"t":"2026-10-15T15:15:00Z","v":1806,"vw":1.543628},{"c":1.544,"h":1.545,"l":1.544,"n":17,"o":1.545,"t":"2026-10-15T15:20:00Z","v":6848,"vw":1.544847},{"c":1.535,"h":1.545,"l":1.535,"n":81,"o":1.545,"t":"2026-10-15T15:25:00Z","v":20035,"vw":1.541038},{"c":1.535,"h":1.54,"l":1.53,"n":17,"o":1.54,"t":"2026-10-15T15:30:00Z","v":2508,"vw":1.533354},{"c":1.535,"h":1.54,"l":1.535,"n":18,"o":1.54,"t":"2026-10-15T15:35:00Z","v":893,"vw":1.535907},{"c":1.535,"h":1.535,"l":1.535,"n":11,"o":1.535,"t":"2026-10-15T15:40:00Z","v":684,"vw":1.535},{"c":1.535,"h":1.535,"l":1.5327,"n":32,"o":1.535,"t":"2026-10-15T15:45:00Z","v":1685,"vw":1.534698},{"c":1.535,"h":1.54,"l":1.535,"n":16,"o":1.535,"t":"2026-10-15T15:50:00Z","v":875,"vw":1.535829},{"c":1.535,"h":1.535,"l":1.535,"n":7,"o":1.535,"t":"2026-10-15T15:55:00Z","v":444,"vw":1.535},{"c":1.53,"h":1.535,"l":1.53,"n":74,"o":1.535,"t":"2026-10-15T16:00:00Z","v":12159,"vw":1.530903},{"c":1.53,"h":1.535,"l":1.53,"n":24,"o":1.535,"t":"2026-10-15T16:05:00Z","v":1359,"vw":1.531235},{"c":1.535,"h":1.535,"l":1.53,"n":66,"o":1.53,"t":"2026-10-15T16:10:00Z","v":8172,"vw":1.534861},{"c":1.535,"h":1.54,"l":1.535,"n":29,"o":1.535,"t":"2026-10-15T16:15:00Z","v":2767,"vw":1.535397},{"c":1.5388,"h":1.5388,"l":1.535,"n":24,"o":1.535,"t":"2026-10-15T16:20:00Z","v":1708,"vw":1.535539},{"c":1.535,"h":1.545,"l":1.53,"n":91,"o":1.54,"t":"2026-10-15T16:25:00Z","v":20167,"vw":1.540366},{"c":1.535,"h":1.535,"l":1.53,"n":26,"o":1.535,"t":"2026-10-15T16:30:00Z","v":1560,"vw":1.534241},{"c":1.54,"h":1.55,"l":1.535,"n":86,"o":1.535,"t":"2026-10-15T16:35:00Z","v":12081,"vw":1.542288},{"c":1.545,"h":1.55,"l":1.54,"n":30,"o":1.545,"t":"2026-10-15T16:40:00Z","v":1707,"vw":1.545479},{"c":1.545,"h":1.55,"l":1.545,"n":29,"o":1.55,"t":"2026-10-15T16:45:00Z","v":2336,"vw":1.545272},{"c":1.545,"h":1.545,"l":1.54,"n":24,"o":1.545,"t":"2026-10-15T16:50:00Z","v":1856,"vw":1.544628},{"c":1.55,"h":1.55,"l":1.54,"n":49,"o":1.545,"t":"2026-10-15T16:55:00Z","v":2858,"vw":1.546795},{"c":1.545,"h":1.545,"l":1.545,"n":6,"o":1.545,"t":"2026-10-15T17:00:00Z","v":211,"vw":1.545},{"c":1.545,"h":1.545,"l":1.545,"n":14,"o":1.545,"t":"2026-10-15T17:05:00Z","v":593,"vw":1.545},{"c":1.545,"h":1.545,"l":1.545,"n":15,"o":1.545,"t":"2026-10-15T17:10:00Z","v":998,"vw":1.545},{"c":1.54,"h":1.55,"l":1.54,"n":42,"o":1.545,"t":"2026-10-15T17:15:00Z","v":4977,"vw":1.544888},{"c":1.535,"h":1.545,"l":1.5327,"n":66,"o":1.545,"t":"2026-10-15T17:20:00Z","v":11454,"vw":1.538936},{"c":1.535,"h":1.535,"l":1.535,"n":11,"o":1.535,"t":"2026-10-15T17:25:00Z","v":631,"vw":1.535},{"c":1.5325,"h":1.535,"l":1.5325,"n":14,"o":1.535,"t":"2026-10-15T17:30:00Z","v":1263,"vw":1.533677},{"c":1.535,"h":1.54,"l":1.535,"n":23,"o":1.535,"t":"2026-10-15T17:35:00Z","v":1613,"vw":1.535392},{"c":1.545,"h":1.545,"l":1.535,"n":57,"o":1.535,"t":"2026-10-15T17:40:00Z","v":12401,"vw":1.539997},{"c":1.5459,"h":1.55,"l":1.545,"n":18,"o":1.55,"t":"2026-10-15T17:45:00Z","v":3188,"vw":1.545937},{"c":1.55,"h":1.55,"l":1.545,"n":12,"o":1.545,"t":"2026-10-15T17:50:00Z","v":1165,"vw":1.546689},{"c":1.55,"h":1.55,"l":1.545,"n":25,"o":1.55,"t":"2026-10-15T17:55:00Z","v":1691,"vw":1.548728},{"c":1.56,"h":1.56,"l":1.545,"n":56,"o":1.545,"t":"2026-10-15T18:00:00Z","v":8808,"vw":1.550424},{"c":1.555,"h":1.565,"l":1.555,"n":81,"o":1.56,"t":"2026-10-15T18:05:00Z","v":25342,"vw":1.560005},{"c":1.575,"h":1.578,"l":1.5523,"n":114,"o":1.56,"t":"2026-10-15T18:10:00Z","v":47335,"vw":1.566318},{"c":1.58,"h":1.58,"l":1.5723,"n":42,"o":1.575,"t":"2026-10-15T18:15:00Z","v":8906,"vw":1.578579},{"c":1.58,"h":1.58,"l":1.575,"n":53,"o":1.58,"t":"2026-10-15T18:20:00Z","v":2402,"vw":1.578023},{"c":1.58,"h":1.58,"l":1.575,"n":32,"o":1.58,"t":"2026-10-15T18:25:00Z","v":1401,"vw":1.579538},{"c":1.58,"h":1.58,"l":1.575,"n":32,"o":1.58,"t":"2026-10-15T18:30:00Z","v":2691,"vw":1.579479},{"c":1.58,"h":1.58,"l":1.58,"n":19,"o":1.58,"t":"2026-10-15T18:35:00Z","v":1729,"vw":1.58},{"c":1.58,"h":1.58,"l":1.575,"n":21,"o":1.58,"t":"2026-10-15T18:40:00Z","v":1545,"vw":1.57893},{"c":1.575,"h":1.575,"l":1.575,"n":49,"o":1.575,"t":"2026-10-15T18:45:00Z","v":4309,"vw":1.575},{"c":1.58,"h":1.58,"l":1.575,"n":35,"o":1.575,"t":"2026-10-15T18:50:00Z","v":1529,"vw":1.577188},{"c":1.58,"h":1.58,"l":1.57,"n":48,"o":1.575,"t":"2026-10-15T18:55:00Z","v":1826,"vw":1.575366},{"c":1.585,"h":1.585,"l":1.575,"n":85,"o":1.575,"t":"2026-10-15T19:00:00Z","v":9132,"vw":1.581306},{"c":1.585,"h":1.585,"l":1.585,"n":41,"o":1.585,"t":"2026-10-15T19:05:00Z","v":3173,"vw":1.585},{"c":1.585,"h":1.585,"l":1.585,"n":50,"o":1.585,"t":"2026-10-15T19:10:00Z","v":3460,"vw":1.585},{"c":1.585,"h":1.59,"l":1.585,"n":34,"o":1.585,"t":"2026-10-15T19:15:00Z","v":1950,"vw":1.587826},{"c":1.585,"h":1.59,"l":1.585,"n":29,"o":1.585,"t":"2026-10-15T19:20:00Z","v":1849,"vw":1.58785},{"c":1.585,"h":1.59,"l":1.585,"n":62,"o":1.59,"t":"2026-10-15T19:25:00Z","v":3201,"vw":1.587656},{"c":1.585,"h":1.585,"l":1.585,"n":104,"o":1.585,"t":"2026-10-15T19:30:00Z","v":10624,"vw":1.585},{"c":1.585,"h":1.59,"l":1.58,"n":86,"o":1.585,"t":"2026-10-15T19:35:00Z","v":3605,"vw":1.58517},{"c":1.575,"h":1.59,"l":1.565,"n":322,"o":1.585,"t":"2026-10-15T19:40:00Z","v":113679,"vw":1.58021},{"c":1.575,"h":1.58,"l":1.575,"n":124,"o":1.58,"t":"2026-10-15T19:45:00Z","v":14077,"vw":1.575527},{"c":1.565,"h":1.575,"l":1.5625,"n":167,"o":1.575,"t":"2026-10-15T19:50:00Z","v":20101,"vw":1.567975},{"c":1.575,"h":1.58,"l":1.5612,"n":404,"o":1.565,"t":"2026-10-15T19:55:00Z","v":50448,"vw":1.573186},{"c":1.57,"h":1.57,"l":1.57,"n":6,"o":1.57,"t":"2026-10-15T20:00:00Z","v":118909,"vw":1.57},{"c":1.56,"h":1.59,"l":1.5599,"n":45,"o":1.5599,"t":"2026-10-16T08:35:00Z","v":77027,"vw":1.566472},{"c":1.56,"h":1.56,"l":1.56,"n":3,"o":1.56,"t":"2026-10-16T08:40:00Z","v":293,"vw":1.56},{"c":1.56,"h":1.56,"l":1.55,"n":8,"o":1.55,"t":"2026-10-16T08:45:00Z","v":679,"vw":1.558199},{"c":1.565,"h":1.57,"l":1.565,"n":17,"o":1.57,"t":"2026-10-16T13:25:00Z","v":4379,"vw":1.568205},{"c":1.555,"h":1.58,"l":1.54,"n":87,"o":1.58,"t":"2026-10-16T13:30:00Z","v":52215,"vw":1.574856},{"c":1.555,"h":1.56,"l":1.555,"n":7,"o":1.555,"t":"2026-10-16T13:35:00Z","v":452,"vw":1.557238},{"c":1.555,"h":1.56,"l":1.555,"n":25,"o":1.555,"t":"2026-10-16T13:40:00Z","v":1714,"vw":1.555385},{"c":1.545,"h":1.56,"l":1.545,"n":116,"o":1.555,"t":"2026-10-16T13:45:00Z","v":22597,"vw":1.553735},{"c":1.535,"h":1.545,"l":1.535,"n":40,"o":1.545,"t":"2026-10-16T13:50:00Z","v":3643,"vw":1.541132},{"c":1.53,"h":1.535,"l":1.53,"n":20,"o":1.535,"t":"2026-10-16T13:55:00Z","v":1617,"vw":1.533704},{"c":1.5215,"h":1.535,"l":1.52,"n":58,"o":1.535,"t":"2026-10-16T14:00:00Z","v":10734,"vw":1.525743},{"c":1.525,"h":1.525,"l":1.525,"n":4,"o":1.525,"t":"2026-10-16T14:05:00Z","v":136,"vw":1.525},{"c":1.525,"h":1.53,"l":1.525,"n":17,"o":1.53,"t":"2026-10-16T14:10:00Z","v":3817,"vw":1.52554},{"c":1.54,"h":1.54,"l":1.525,"n":54,"o":1.525,"t":"2026-10-16T14:15:00Z","v":9906,"vw":1.530855},{"c":1.54,"h":1.54,"l":1.54,"n":2,"o":1.54,"t":"2026-10-16T14:20:00Z","v":500,"vw":1.54},{"c":1.54,"h":1.54,"l":1.535,"n":25,"o":1.535,"t":"2026-10-16T14:25:00Z","v":2405,"vw":1.535704},{"c":1.525,"h":1.54,"l":1.52,"n":97,"o":1.535,"t":"2026-10-16T14:30:00Z","v":36068,"vw":1.528368},{"c":1.515,"h":1.525,"l":1.515,"n":45,"o":1.525,"t":"2026-10-16T14:35:00Z","v":8577,"vw":1.519503},{"c":1.515,"h":1.515,"l":1.51,"n":10,"o":1.515,"t":"2026-10-16T14:40:00Z","v":919,"vw":1.5125},{"c":1.51,"h":1.515,"l":1.51,"n":33,"o":1.515,"t":"2026-10-16T14:45:00Z","v":2935,"vw":1.514799},{"c":1.5,"h":1.515,"l":1.5,"n":44,"o":1.515,"t":"2026-10-16T14:50:00Z","v":5493,"vw":1.509401},{"c":1.5,"h":1.5001,"l":1.5,"n":18,"o":1.5,"t":"2026-10-16T14:55:00Z","v":1692,"vw":1.500012},{"c":1.5,"h":1.505,"l":1.5,"n":41,"o":1.5,"t":"2026-10-16T15:00:00Z","v":10121,"vw":1.500675},{"c":1.49,"h":1.495,"l":1.49,"n":31,"o":1.495,"t":"2026-10-16T15:05:00Z","v":2285,"vw":1.491889},{"c":1.49,"h":1.49,"l":1.49,"n":12,"o":1.49,"t":"2026-10-16T15:10:00Z","v":1742,"vw":1.49},{"c":1.49,"h":1.492,"l":1.49,"n":14,"o":1.492,"t":"2026-10-16T15:15:00Z","v":5623,"vw":1.491391},{"c":1.49,"h":1.49,"l":1.49,"n":7,"o":1.49,"t":"2026-10-16T15:20:00Z","v":670,"vw":1.49},{"c":1.49,"h":1.495,"l":1.49,"n":20,"o":1.49,"t":"2026-10-16T15:25:00Z","v":2493,"vw":1.491697},{"c":1.49,"h":1.495,"l":1.49,"n":26,"o":1.49,"t":"2026-10-16T15:30:00Z","v":2249,"vw":1.491441},{"c":1.49,"h":1.49,"l":1.49,"n":21,"o":1.49,"t":"2026-10-16T15:35:00Z","v":1551,"vw":1.49},{"c":1.48,"h":1.495,"l":1.48,"n":58,"o":1.49,"t":"2026-10-16T15:40:00Z","v":11757,"vw":1.488976},{"c":1.48,"h":1.485,"l":1.475,"n":125,"o":1.48,"t":"2026-10-16T15:45:00Z","v":35071,"vw":1.479983},{"c":1.475,"h":1.475,"l":1.47,"n":13,"o":1.47,"t":"2026-10-16T15:50:00Z","v":795,"vw":1.4725},{"c":1.475,"h":1.475,"l":1.47,"n":21,"o":1.475,"t":"2026-10-16T15:55:00Z","v":2491,"vw":1.474348},{"c":1.475,"h":1.48,"l":1.47,"n":44,"o":1.48,"t":"2026-10-16T16:00:00Z","v":6276,"vw":1.475771},{"c":1.475,"h":1.48,"l":1.47,"n":30,"o":1.4799,"t":"2026-10-16T16:05:00Z","v":3467,"vw":1.476807},{"c":1.47,"h":1.475,"l":1.47,"n":18,"o":1.47,"t":"2026-10-16T16:10:00Z","v":1307,"vw":1.472059},{"c":1.475,"h":1.475,"l":1.47,"n":27,"o":1.47,"t":"2026-10-16T16:15:00Z","v":10771,"vw":1.473867},{"c":1.47,"h":1.475,"l":1.47,"n":32,"o":1.475,"t":"2026-10-16T16:20:00Z","v":4569,"vw":1.472461},{"c":1.485,"h":1.485,"l":1.47,"n":73,"o":1.47,"t":"2026-10-16T16:25:00Z","v":13852,"vw":1.477898},{"c":1.49,"h":1.49,"l":1.485,"n":8,"o":1.485,"t":"2026-10-16T16:30:00Z","v":1187,"vw":1.485455},{"c":1.485,"h":1.49,"l":1.485,"n":43,"o":1.485,"t":"2026-10-16T16:35:00Z","v":9900,"vw":1.488614},{"c":1.485,"h":1.485,"l":1.485,"n":14,"o":1.485,"t":"2026-10-16T16:40:00Z","v":5971,"vw":1.485},{"c":1.485,"h":1.485,"l":1.48,"n":13,"o":1.485,"t":"2026-10-16T16:45:00Z","v":871,"vw":1.484291},{"c":1.48,"h":1.485,"l":1.475,"n":124,"o":1.485,"t":"2026-10-16T16:50:00Z","v":26599,"vw":1.479431},{"c":1.455,"h":1.48,"l":1.445,"n":318,"o":1.48,"t":"2026-10-16T16:55:00Z","v":143613,"vw":1.459751},{"c":1.455,"h":1.455,"l":1.45,"n":21,"o":1.45,"t":"2026-10-16T17:00:00Z","v":3202,"vw":1.454521},{"c":1.455,"h":1.455,"l":1.45,"n":22,"o":1.45,"t":"2026-10-16T17:05:00Z","v":1844,"vw":1.453278},{"c":1.445,"h":1.4599,"l":1.445,"n":76,"o":1.45,"t":"2026-10-16T17:10:00Z","v":7295,"vw":1.449619},{"c":1.43,"h":1.44,"l":1.43,"n":98,"o":1.44,"t":"2026-10-16T17:15:00Z","v":38789,"vw":1.434454},{"c":1.43,"h":1.435,"l":1.43,"n":29,"o":1.435,"t":"2026-10-16T17:20:00Z","v":4742,"vw":1.4325},{"c":1.43,"h":1.435,"l":1.43,"n":16,"o":1.435,"t":"2026-10-16T17:25:00Z","v":1166,"vw":1.434375},{"c":1.435,"h":1.435,"l":1.43,"n":23,"o":1.435,"t":"2026-10-16T17:30:00Z","v":1457,"vw":1.434583},{"c":1.43,"h":1.4399,"l":1.43,"n":34,"o":1.4399,"t":"2026-10-16T17:35:00Z","v":29313,"vw":1.439252},{"c":1.435,"h":1.44,"l":1.435,"n":31,"o":1.435,"t":"2026-10-16T17:40:00Z","v":3603,"vw":1.435484},{"c":1.445,"h":1.45,"l":1.43,"n":64,"o":1.435,"t":"2026-10-16T17:45:00Z","v":14839,"vw":1.438423},{"c":1.445,"h":1.445,"l":1.435,"n":68,"o":1.445,"t":"2026-10-16T17:50:00Z","v":12838,"vw":1.438944},{"c":1.44,"h":1.445,"l":1.44,"n":14,"o":1.4423,"t":"2026-10-16T17:55:00Z","v":1096,"vw":1.442746},{"c":1.425,"h":1.445,"l":1.425,"n":79,"o":1.445,"t":"2026-10-16T18:00:00Z","v":43228,"vw":1.434732},{"c":1.425,"h":1.43,"l":1.41,"n":135,"o":1.425,"t":"2026-10-16T18:05:00Z","v":45163,"vw":1.418932},{"c":1.425,"h":1.43,"l":1.42,"n":28,"o":1.425,"t":"2026-10-16T18:10:00Z","v":9624,"vw":1.422607},{"c":1.42,"h":1.425,"l":1.42,"n":26,"o":1.425,"t":"2026-10-16T18:15:00Z","v":2568,"vw":1.423943},{"c":1.425,"h":1.425,"l":1.42,"n":27,"o":1.425,"t":"2026-10-16T18:20:00Z","v":5984,"vw":1.424372},{"c":1.425,"h":1.425,"l":1.42,"n":16,"o":1.42,"t":"2026-10-16T18:25:00Z","v":1159,"vw":1.422857},{"c":1.425,"h":1.4291,"l":1.42,"n":24,"o":1.4291,"t":"2026-10-16T18:30:00Z","v":3617,"vw":1.426649},{"c":1.425,"h":1.43,"l":1.42,"n":30,"o":1.42,"t":"2026-10-16T18:35:00Z","v":7513,"vw":1.426994},{"c":1.425,"h":1.425,"l":1.42,"n":23,"o":1.425,"t":"2026-10-16T18:40:00Z","v":9755,"vw":1.424474},{"c":1.4249,"h":1.425,"l":1.42,"n":14,"o":1.425,"t":"2026-10-16T18:45:00Z","v":3540,"vw":1.424631},{"c":1.42,"h":1.43,"l":1.42,"n":25,"o":1.42,"t":"2026-10-16T18:50:00Z","v":5972,"vw":1.427573},{"c":1.42,"h":1.43,"l":1.42,"n":60,"o":1.425,"t":"2026-10-16T18:55:00Z","v":22973,"vw":1.427231},{"c":1.415,"h":1.425,"l":1.41,"n":74,"o":1.42,"t":"2026-10-16T19:00:00Z","v":25963,"vw":1.41586},{"c":1.4,"h":1.415,"l":1.4,"n":74,"o":1.41,"t":"2026-10-16T19:05:00Z","v":33048,"vw":1.411907},{"c":1.405,"h":1.409,"l":1.4,"n":99,"o":1.405,"t":"2026-10-16T19:10:00Z","v":32756,"vw":1.400597},{"c":1.4,"h":1.4088,"l":1.4,"n":58,"o":1.405,"t":"2026-10-16T19:15:00Z","v":9185,"vw":1.404114},{"c":1.4001,"h":1.405,"l":1.4,"n":39,"o":1.4,"t":"2026-10-16T19:20:00Z","v":17116,"vw":1.400814},{"c":1.395,"h":1.405,"l":1.39,"n":114,"o":1.4,"t":"2026-10-16T19:25:00Z","v":39474,"vw":1.399261},{"c":1.39,"h":1.395,"l":1.39,"n":66,"o":1.395,"t":"2026-10-16T19:30:00Z","v":13294,"vw":1.391248},{"c":1.39,"h":1.4,"l":1.39,"n":74,"o":1.39,"t":"2026-10-16T19:35:00Z","v":4424,"vw":1.390945},{"c":1.395,"h":1.3999,"l":1.39,"n":115,"o":1.39,"t":"2026-10-16T19:40:00Z","v":11932,"vw":1.396987},{"c":1.39,"h":1.395,"l":1.39,"n":200,"o":1.395,"t":"2026-10-16T19:45:00Z","v":7593,"vw":1.390274},{"c":1.395,"h":1.4,"l":1.39,"n":111,"o":1.395,"t":"2026-10-16T19:50:00Z","v":8331,"vw":1.392063},{"c":1.4,"h":1.4,"l":1.39,"n":662,"o":1.3999,"t":"2026-10-16T19:55:00Z","v":95559,"vw":1.395527},{"c":1.39,"h":1.39,"l":1.39,"n":4,"o":1.39,"t":"2026-10-16T20:00:00Z","v":74098,"vw":1.39},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-16T20:05:00Z","v":200,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-16T20:40:00Z","v":360,"vw":1.41},{"c":1.4155,"h":1.4155,"l":1.4155,"n":1,"o":1.4155,"t":"2026-10-16T20:45:00Z","v":2100,"vw":1.4155},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-16T21:15:00Z","v":100,"vw":1.42},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-16T22:00:00Z","v":600,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-16T22:30:00Z","v":300,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-16T22:35:00Z","v":300,"vw":1.41},{"c":1.39,"h":1.39,"l":1.37,"n":16,"o":1.37,"t":"2026-10-19T08:20:00Z","v":776,"vw":1.380348},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-19T12:15:00Z","v":1980,"vw":1.39},{"c":1.3799,"h":1.39,"l":1.375,"n":28,"o":1.39,"t":"2026-10-19T13:30:00Z","v":20712,"vw":1.379935},{"c":1.375,"h":1.375,"l":1.375,"n":6,"o":1.375,"t":"2026-10-19T13:35:00Z","v":758,"vw":1.375},{"c":1.37,"h":1.385,"l":1.3601,"n":141,"o":1.375,"t":"2026-10-19T13:40:00Z","v":70461,"vw":1.371546},{"c":1.375,"h":1.376,"l":1.37,"n":14,"o":1.37,"t":"2026-10-19T13:45:00Z","v":2217,"vw":1.373394},{"c":1.365,"h":1.375,"l":1.365,"n":61,"o":1.375,"t":"2026-10-19T13:50:00Z","v":14996,"vw":1.372407},{"c":1.3688,"h":1.37,"l":1.365,"n":11,"o":1.365,"t":"2026-10-19T13:55:00Z","v":1875,"vw":1.365609},{"c":1.37,"h":1.37,"l":1.365,"n":14,"o":1.37,"t":"2026-10-19T14:00:00Z","v":1083,"vw":1.368153},{"c":1.37,"h":1.37,"l":1.365,"n":9,"o":1.37,"t":"2026-10-19T14:05:00Z","v":1615,"vw":1.36625},{"c":1.37,"h":1.37,"l":1.365,"n":18,"o":1.365,"t":"2026-10-19T14:10:00Z","v":2168,"vw":1.367475},{"c":1.365,"h":1.37,"l":1.365,"n":14,"o":1.365,"t":"2026-10-19T14:15:00Z","v":2318,"vw":1.367574},{"c":1.355,"h":1.365,"l":1.355,"n":114,"o":1.365,"t":"2026-10-19T14:20:00Z","v":23079,"vw":1.362127},{"c":1.36,"h":1.36,"l":1.355,"n":20,"o":1.355,"t":"2026-10-19T14:25:00Z","v":1304,"vw":1.355833},{"c":1.355,"h":1.36,"l":1.3503,"n":28,"o":1.36,"t":"2026-10-19T14:30:00Z","v":28837,"vw":1.351038},{"c":1.36,"h":1.36,"l":1.355,"n":12,"o":1.355,"t":"2026-10-19T14:35:00Z","v":5293,"vw":1.355098},{"c":1.355,"h":1.36,"l":1.35,"n":24,"o":1.3588,"t":"2026-10-19T14:40:00Z","v":4766,"vw":1.356857},{"c":1.355,"h":1.36,"l":1.3501,"n":39,"o":1.36,"t":"2026-10-19T14:45:00Z","v":4878,"vw":1.357279},{"c":1.36,"h":1.36,"l":1.355,"n":22,"o":1.36,"t":"2026-10-19T14:50:00Z","v":4375,"vw":1.356897},{"c":1.355,"h":1.36,"l":1.355,"n":11,"o":1.355,"t":"2026-10-19T14:55:00Z","v":874,"vw":1.3575},{"c":1.355,"h":1.36,"l":1.355,"n":9,"o":1.36,"t":"2026-10-19T15:00:00Z","v":1256,"vw":1.357833},{"c":1.355,"h":1.36,"l":1.355,"n":36,"o":1.36,"t":"2026-10-19T15:05:00Z","v":7702,"vw":1.356203},{"c":1.355,"h":1.36,"l":1.355,"n":37,"o":1.355,"t":"2026-10-19T15:10:00Z","v":12948,"vw":1.355629},{"c":1.355,"h":1.365,"l":1.355,"n":242,"o":1.355,"t":"2026-10-19T15:15:00Z","v":71955,"vw":1.356683},{"c":1.365,"h":1.37,"l":1.355,"n":43,"o":1.355,"t":"2026-10-19T15:20:00Z","v":19249,"vw":1.361598},{"c":1.365,"h":1.37,"l":1.365,"n":12,"o":1.365,"t":"2026-10-19T15:25:00Z","v":9861,"vw":1.365975},{"c":1.365,"h":1.37,"l":1.36,"n":18,"o":1.365,"t":"2026-10-19T15:30:00Z","v":3391,"vw":1.365185},{"c":1.36,"h":1.365,"l":1.36,"n":12,"o":1.36,"t":"2026-10-19T15:35:00Z","v":1393,"vw":1.361636},{"c":1.36,"h":1.365,"l":1.36,"n":4,"o":1.36,"t":"2026-10-19T15:40:00Z","v":554,"vw":1.360903},{"c":1.36,"h":1.36,"l":1.36,"n":8,"o":1.36,"t":"2026-10-19T15:45:00Z","v":597,"vw":1.36},{"c":1.4,"h":1.4,"l":1.36,"n":239,"o":1.36,"t":"2026-10-19T15:50:00Z","v":115951,"vw":1.375512},{"c":1.415,"h":1.415,"l":1.395,"n":142,"o":1.395,"t":"2026-10-19T15:55:00Z","v":60272,"vw":1.406795},{"c":1.395,"h":1.415,"l":1.395,"n":115,"o":1.415,"t":"2026-10-19T16:00:00Z","v":40242,"vw":1.413552},{"c":1.385,"h":1.4085,"l":1.385,"n":120,"o":1.4,"t":"2026-10-19T16:05:00Z","v":30768,"vw":1.399462},{"c":1.385,"h":1.39,"l":1.38,"n":41,"o":1.385,"t":"2026-10-19T16:10:00Z","v":12180,"vw":1.383506},{"c":1.375,"h":1.385,"l":1.37,"n":53,"o":1.385,"t":"2026-10-19T16:15:00Z","v":8676,"vw":1.379404},{"c":1.365,"h":1.375,"l":1.365,"n":34,"o":1.375,"t":"2026-10-19T16:20:00Z","v":6974,"vw":1.369349},{"c":1.365,"h":1.365,"l":1.365,"n":14,"o":1.365,"t":"2026-10-19T16:25:00Z","v":2246,"vw":1.365},{"c":1.37,"h":1.37,"l":1.365,"n":9,"o":1.365,"t":"2026-10-19T16:30:00Z","v":945,"vw":1.365943},{"c":1.365,"h":1.37,"l":1.36,"n":21,"o":1.365,"t":"2026-10-19T16:35:00Z","v":7892,"vw":1.362342},{"c":1.37,"h":1.37,"l":1.365,"n":22,"o":1.365,"t":"2026-10-19T16:40:00Z","v":2894,"vw":1.367828},{"c":1.37,"h":1.37,"l":1.36,"n":15,"o":1.37,"t":"2026-10-19T16:45:00Z","v":2472,"vw":1.365618},{"c":1.365,"h":1.365,"l":1.365,"n":3,"o":1.365,"t":"2026-10-19T16:50:00Z","v":402,"vw":1.365},{"c":1.365,"h":1.37,"l":1.365,"n":10,"o":1.37,"t":"2026-10-19T16:55:00Z","v":1118,"vw":1.3665},{"c":1.365,"h":1.37,"l":1.365,"n":19,"o":1.365,"t":"2026-10-19T17:00:00Z","v":2687,"vw":1.366377},{"c":1.365,"h":1.3683,"l":1.365,"n":7,"o":1.3683,"t":"2026-10-19T17:05:00Z","v":1923,"vw":1.367919},{"c":1.365,"h":1.37,"l":1.365,"n":4,"o":1.37,"t":"2026-10-19T17:10:00Z","v":337,"vw":1.366667},{"c":1.365,"h":1.37,"l":1.365,"n":7,"o":1.37,"t":"2026-10-19T17:15:00Z","v":858,"vw":1.366429},{"c":1.37,"h":1.37,"l":1.365,"n":7,"o":1.365,"t":"2026-10-19T17:20:00Z","v":615,"vw":1.368191},{"c":1.365,"h":1.37,"l":1.36,"n":173,"o":1.3688,"t":"2026-10-19T17:25:00Z","v":46149,"vw":1.365128},{"c":1.37,"h":1.37,"l":1.36,"n":18,"o":1.37,"t":"2026-10-19T17:30:00Z","v":12644,"vw":1.365847},{"c":1.365,"h":1.37,"l":1.365,"n":20,"o":1.365,"t":"2026-10-19T17:35:00Z","v":3660,"vw":1.365245},{"c":1.37,"h":1.37,"l":1.36,"n":46,"o":1.37,"t":"2026-10-19T17:40:00Z","v":6863,"vw":1.365026},{"c":1.36,"h":1.365,"l":1.355,"n":128,"o":1.365,"t":"2026-10-19T17:45:00Z","v":28790,"vw":1.359449},{"c":1.355,"h":1.36,"l":1.355,"n":8,"o":1.355,"t":"2026-10-19T17:50:00Z","v":1515,"vw":1.356003},{"c":1.355,"h":1.36,"l":1.351,"n":17,"o":1.355,"t":"2026-10-19T17:55:00Z","v":2187,"vw":1.354318},{"c":1.36,"h":1.36,"l":1.355,"n":28,"o":1.36,"t":"2026-10-19T18:00:00Z","v":5677,"vw":1.359299},{"c":1.36,"h":1.36,"l":1.355,"n":12,"o":1.36,"t":"2026-10-19T18:05:00Z","v":1922,"vw":1.357028},{"c":1.36,"h":1.36,"l":1.35,"n":28,"o":1.3523,"t":"2026-10-19T18:10:00Z","v":6169,"vw":1.355011},{"c":1.365,"h":1.37,"l":1.35,"n":125,"o":1.35,"t":"2026-10-19T18:15:00Z","v":54058,"vw":1.356397},{"c":1.365,"h":1.38,"l":1.365,"n":103,"o":1.365,"t":"2026-10-19T18:20:00Z","v":25049,"vw":1.371972},{"c":1.365,"h":1.365,"l":1.365,"n":8,"o":1.365,"t":"2026-10-19T18:25:00Z","v":900,"vw":1.365},{"c":1.365,"h":1.37,"l":1.36,"n":10,"o":1.365,"t":"2026-10-19T18:30:00Z","v":1393,"vw":1.364724},{"c":1.375,"h":1.375,"l":1.365,"n":68,"o":1.365,"t":"2026-10-19T18:35:00Z","v":27780,"vw":1.367767},{"c":1.375,"h":1.38,"l":1.3711,"n":12,"o":1.375,"t":"2026-10-19T18:40:00Z","v":1798,"vw":1.374},{"c":1.38,"h":1.38,"l":1.37,"n":15,"o":1.375,"t":"2026-10-19T18:45:00Z","v":1658,"vw":1.374714},{"c":1.375,"h":1.375,"l":1.37,"n":11,"o":1.375,"t":"2026-10-19T18:50:00Z","v":1294,"vw":1.373924},{"c":1.37,"h":1.375,"l":1.37,"n":4,"o":1.375,"t":"2026-10-19T18:55:00Z","v":448,"vw":1.371689},{"c":1.37,"h":1.38,"l":1.37,"n":29,"o":1.37,"t":"2026-10-19T19:00:00Z","v":13795,"vw":1.374697},{"c":1.37,"h":1.38,"l":1.37,"n":7,"o":1.375,"t":"2026-10-19T19:05:00Z","v":869,"vw":1.373602},{"c":1.37,"h":1.38,"l":1.37,"n":8,"o":1.375,"t":"2026-10-19T19:10:00Z","v":927,"vw":1.37368},{"c":1.37,"h":1.38,"l":1.37,"n":14,"o":1.375,"t":"2026-10-19T19:15:00Z","v":1896,"vw":1.373676},{"c":1.375,"h":1.38,"l":1.37,"n":46,"o":1.375,"t":"2026-10-19T19:20:00Z","v":11162,"vw":1.375225},{"c":1.375,"h":1.375,"l":1.37,"n":17,"o":1.375,"t":"2026-10-19T19:25:00Z","v":1974,"vw":1.374674},{"c":1.375,"h":1.38,"l":1.37,"n":38,"o":1.375,"t":"2026-10-19T19:30:00Z","v":5471,"vw":1.375064},{"c":1.37,"h":1.375,"l":1.37,"n":21,"o":1.375,"t":"2026-10-19T19:35:00Z","v":2009,"vw":1.374163},{"c":1.375,"h":1.3781,"l":1.37,"n":64,"o":1.3781,"t":"2026-10-19T19:40:00Z","v":13034,"vw":1.376046},{"c":1.375,"h":1.38,"l":1.37,"n":70,"o":1.375,"t":"2026-10-19T19:45:00Z","v":8308,"vw":1.37469},{"c":1.375,"h":1.38,"l":1.3725,"n":149,"o":1.375,"t":"2026-10-19T19:50:00Z","v":19956,"vw":1.376355},{"c":1.39,"h":1.395,"l":1.365,"n":789,"o":1.375,"t":"2026-10-19T19:55:00Z","v":133837,"vw":1.380872},{"c":1.38,"h":1.38,"l":1.38,"n":12,"o":1.38,"t":"2026-10-19T20:00:00Z","v":86971,"vw":1.38},{"c":1.396,"h":1.41,"l":1.39,"n":61,"o":1.4,"t":"2026-10-20T13:30:00Z","v":35671,"vw":1.399885},{"c":1.406,"h":1.406,"l":1.395,"n":31,"o":1.395,"t":"2026-10-20T13:35:00Z","v":4299,"vw":1.402982},{"c":1.415,"h":1.43,"l":1.41,"n":56,"o":1.41,"t":"2026-10-20T13:40:00Z","v":25410,"vw":1.420043},{"c":1.426,"h":1.426,"l":1.41,"n":30,"o":1.42,"t":"2026-10-20T13:45:00Z","v":13335,"vw":1.414214},{"c":1.425,"h":1.426,"l":1.425,"n":9,"o":1.426,"t":"2026-10-20T13:50:00Z","v":3663,"vw":1.425046},{"c":1.435,"h":1.437,"l":1.425,"n":35,"o":1.425,"t":"2026-10-20T13:55:00Z","v":17953,"vw":1.433095},{"c":1.42,"h":1.435,"l":1.41,"n":61,"o":1.4301,"t":"2026-10-20T14:00:00Z","v":13256,"vw":1.428139},{"c":1.42,"h":1.4233,"l":1.4101,"n":49,"o":1.4101,"t":"2026-10-20T14:05:00Z","v":14904,"vw":1.416509},{"c":1.415,"h":1.42,"l":1.415,"n":16,"o":1.415,"t":"2026-10-20T14:10:00Z","v":2480,"vw":1.415245},{"c":1.4009,"h":1.41,"l":1.4,"n":20,"o":1.41,"t":"2026-10-20T14:15:00Z","v":3681,"vw":1.408379},{"c":1.43,"h":1.43,"l":1.405,"n":109,"o":1.405,"t":"2026-10-20T14:20:00Z","v":18460,"vw":1.413567},{"c":1.445,"h":1.445,"l":1.43,"n":45,"o":1.43,"t":"2026-10-20T14:25:00Z","v":8294,"vw":1.436996},{"c":1.435,"h":1.445,"l":1.435,"n":39,"o":1.445,"t":"2026-10-20T14:30:00Z","v":5914,"vw":1.440558},{"c":1.4479,"h":1.4479,"l":1.4312,"n":45,"o":1.4312,"t":"2026-10-20T14:35:00Z","v":9680,"vw":1.439664},{"c":1.445,"h":1.445,"l":1.4411,"n":30,"o":1.445,"t":"2026-10-20T14:40:00Z","v":4117,"vw":1.443997},{"c":1.4348,"h":1.445,"l":1.4301,"n":44,"o":1.4442,"t":"2026-10-20T14:45:00Z","v":8771,"vw":1.437787},{"c":1.43,"h":1.435,"l":1.43,"n":17,"o":1.43,"t":"2026-10-20T14:50:00Z","v":3028,"vw":1.433034},{"c":1.43,"h":1.43,"l":1.43,"n":8,"o":1.43,"t":"2026-10-20T14:55:00Z","v":267,"vw":1.43},{"c":1.445,"h":1.445,"l":1.435,"n":54,"o":1.435,"t":"2026-10-20T15:00:00Z","v":9611,"vw":1.440631},{"c":1.45,"h":1.45,"l":1.44,"n":153,"o":1.445,"t":"2026-10-20T15:05:00Z","v":20415,"vw":1.445039},{"c":1.45,"h":1.45,"l":1.435,"n":81,"o":1.445,"t":"2026-10-20T15:10:00Z","v":15768,"vw":1.440479},{"c":1.455,"h":1.455,"l":1.45,"n":30,"o":1.45,"t":"2026-10-20T15:15:00Z","v":4732,"vw":1.450632},{"c":1.455,"h":1.455,"l":1.45,"n":26,"o":1.45,"t":"2026-10-20T15:20:00Z","v":1659,"vw":1.452941},{"c":1.45,"h":1.455,"l":1.45,"n":10,"o":1.455,"t":"2026-10-20T15:25:00Z","v":452,"vw":1.452101},{"c":1.465,"h":1.465,"l":1.45,"n":153,"o":1.45,"t":"2026-10-20T15:30:00Z","v":25149,"vw":1.453273},{"c":1.465,"h":1.465,"l":1.465,"n":20,"o":1.465,"t":"2026-10-20T15:35:00Z","v":3676,"vw":1.465},{"c":1.47,"h":1.48,"l":1.465,"n":38,"o":1.465,"t":"2026-10-20T15:40:00Z","v":29325,"vw":1.470448},{"c":1.465,"h":1.47,"l":1.46,"n":82,"o":1.47,"t":"2026-10-20T15:45:00Z","v":17271,"vw":1.468415},{"c":1.465,"h":1.465,"l":1.465,"n":2,"o":1.465,"t":"2026-10-20T15:50:00Z","v":306,"vw":1.465},{"c":1.465,"h":1.465,"l":1.465,"n":7,"o":1.465,"t":"2026-10-20T15:55:00Z","v":568,"vw":1.465},{"c":1.465,"h":1.465,"l":1.46,"n":20,"o":1.46,"t":"2026-10-20T16:00:00Z","v":826,"vw":1.4618},{"c":1.465,"h":1.465,"l":1.465,"n":10,"o":1.465,"t":"2026-10-20T16:05:00Z","v":773,"vw":1.465},{"c":1.465,"h":1.465,"l":1.46,"n":17,"o":1.46,"t":"2026-10-20T16:10:00Z","v":1809,"vw":1.464062},{"c":1.46,"h":1.465,"l":1.46,"n":16,"o":1.465,"t":"2026-10-20T16:15:00Z","v":929,"vw":1.462793},{"c":1.46,"h":1.465,"l":1.46,"n":10,"o":1.46,"t":"2026-10-20T16:20:00Z","v":396,"vw":1.461667},{"c":1.48,"h":1.48,"l":1.46,"n":63,"o":1.46,"t":"2026-10-20T16:25:00Z","v":10422,"vw":1.469802},{"c":1.47,"h":1.475,"l":1.47,"n":17,"o":1.47,"t":"2026-10-20T16:30:00Z","v":942,"vw":1.472273},{"c":1.475,"h":1.475,"l":1.47,"n":12,"o":1.475,"t":"2026-10-20T16:35:00Z","v":505,"vw":1.473804},{"c":1.475,"h":1.485,"l":1.465,"n":279,"o":1.475,"t":"2026-10-20T16:40:00Z","v":65229,"vw":1.474152},{"c":1.475,"h":1.475,"l":1.475,"n":5,"o":1.475,"t":"2026-10-20T16:45:00Z","v":683,"vw":1.475},{"c":1.475,"h":1.475,"l":1.4741,"n":12,"o":1.475,"t":"2026-10-20T16:50:00Z","v":1478,"vw":1.474857},{"c":1.48,"h":1.48,"l":1.47,"n":12,"o":1.48,"t":"2026-10-20T17:00:00Z","v":894,"vw":1.477143},{"c":1.47,"h":1.475,"l":1.47,"n":25,"o":1.475,"t":"2026-10-20T17:05:00Z","v":1340,"vw":1.472033},{"c":1.475,"h":1.475,"l":1.47,"n":22,"o":1.47,"t":"2026-10-20T17:10:00Z","v":1039,"vw":1.473617},{"c":1.47,"h":1.475,"l":1.47,"n":23,"o":1.47,"t":"2026-10-20T17:15:00Z","v":1147,"vw":1.4735},{"c":1.475,"h":1.4761,"l":1.475,"n":28,"o":1.475,"t":"2026-10-20T17:20:00Z","v":2260,"vw":1.475174},{"c":1.475,"h":1.475,"l":1.475,"n":8,"o":1.475,"t":"2026-10-20T17:25:00Z","v":5992,"vw":1.475},{"c":1.475,"h":1.4788,"l":1.47,"n":23,"o":1.4788,"t":"2026-10-20T17:30:00Z","v":703,"vw":1.475785},{"c":1.47,"h":1.475,"l":1.47,"n":12,"o":1.47,"t":"2026-10-20T17:35:00Z","v":439,"vw":1.471667},{"c":1.475,"h":1.475,"l":1.47,"n":19,"o":1.47,"t":"2026-10-20T17:40:00Z","v":644,"vw":1.47375},{"c":1.475,"h":1.475,"l":1.475,"n":14,"o":1.475,"t":"2026-10-20T17:45:00Z","v":976,"vw":1.475},{"c":1.475,"h":1.475,"l":1.475,"n":4,"o":1.475,"t":"2026-10-20T17:50:00Z","v":249,"vw":1.475},{"c":1.475,"h":1.475,"l":1.47,"n":20,"o":1.47,"t":"2026-10-20T17:55:00Z","v":1659,"vw":1.472887},{"c":1.475,"h":1.48,"l":1.475,"n":35,"o":1.48,"t":"2026-10-20T18:00:00Z","v":2674,"vw":1.47661},{"c":1.4771,"h":1.48,"l":1.475,"n":20,"o":1.475,"t":"2026-10-20T18:05:00Z","v":1817,"vw":1.475931},{"c":1.485,"h":1.485,"l":1.47,"n":47,"o":1.475,"t":"2026-10-20T18:10:00Z","v":6901,"vw":1.479839},{"c":1.485,"h":1.49,"l":1.48,"n":43,"o":1.48,"t":"2026-10-20T18:20:00Z","v":5395,"vw":1.484918},{"c":1.485,"h":1.485,"l":1.485,"n":3,"o":1.485,"t":"2026-10-20T18:25:00Z","v":153,"vw":1.485},{"c":1.485,"h":1.485,"l":1.485,"n":9,"o":1.485,"t":"2026-10-20T18:30:00Z","v":542,"vw":1.485},{"c":1.485,"h":1.485,"l":1.48,"n":21,"o":1.485,"t":"2026-10-20T18:35:00Z","v":3130,"vw":1.483502},{"c":1.486,"h":1.49,"l":1.48,"n":45,"o":1.485,"t":"2026-10-20T18:40:00Z","v":16848,"vw":1.483152},{"c":1.49,"h":1.5,"l":1.485,"n":117,"o":1.49,"t":"2026-10-20T18:45:00Z","v":25421,"vw":1.491308},{"c":1.495,"h":1.495,"l":1.49,"n":38,"o":1.49,"t":"2026-10-20T18:50:00Z","v":3043,"vw":1.490774},{"c":1.495,"h":1.495,"l":1.495,"n":15,"o":1.495,"t":"2026-10-20T18:55:00Z","v":4357,"vw":1.495},{"c":1.495,"h":1.495,"l":1.4945,"n":23,"o":1.495,"t":"2026-10-20T19:00:00Z","v":1856,"vw":1.494967},{"c":1.495,"h":1.495,"l":1.495,"n":36,"o":1.495,"t":"2026-10-20T19:05:00Z","v":6271,"vw":1.495},{"c":1.495,"h":1.5,"l":1.495,"n":21,"o":1.5,"t":"2026-10-20T19:10:00Z","v":3119,"vw":1.495177},{"c":1.495,"h":1.495,"l":1.49,"n":50,"o":1.495,"t":"2026-10-20T19:15:00Z","v":3831,"vw":1.49484},{"c":1.495,"h":1.496,"l":1.49,"n":177,"o":1.495,"t":"2026-10-20T19:20:00Z","v":33402,"vw":1.490343},{"c":1.495,"h":1.495,"l":1.49,"n":57,"o":1.495,"t":"2026-10-20T19:25:00Z","v":6376,"vw":1.494602},{"c":1.495,"h":1.495,"l":1.49,"n":33,"o":1.49,"t":"2026-10-20T19:30:00Z","v":2004,"vw":1.493829},{"c":1.495,"h":1.5,"l":1.495,"n":125,"o":1.495,"t":"2026-10-20T19:35:00Z","v":26495,"vw":1.495258},{"c":1.4801,"h":1.5,"l":1.475,"n":274,"o":1.495,"t":"2026-10-20T19:40:00Z","v":47951,"vw":1.486496},{"c":1.4801,"h":1.485,"l":1.4801,"n":79,"o":1.485,"t":"2026-10-20T19:45:00Z","v":7777,"vw":1.484921},{"c":1.485,"h":1.4875,"l":1.475,"n":240,"o":1.4825,"t":"2026-10-20T19:50:00Z","v":41812,"vw":1.481613},{"c":1.49,"h":1.49,"l":1.48,"n":627,"o":1.485,"t":"2026-10-20T19:55:00Z","v":83006,"vw":1.484003},{"c":1.49,"h":1.49,"l":1.48,"n":12,"o":1.48,"t":"2026-10-20T20:00:00Z","v":71541,"vw":1.48007},{"c":1.465,"h":1.48,"l":1.465,"n":5,"o":1.48,"t":"2026-10-21T13:30:00Z","v":7372,"vw":1.479761},{"c":1.5,"h":1.505,"l":1.48,"n":67,"o":1.48,"t":"2026-10-21T13:35:00Z","v":15146,"vw":1.493915},{"c":1.48,"h":1.5,"l":1.48,"n":47,"o":1.5,"t":"2026-10-21T13:40:00Z","v":15763,"vw":1.49145},{"c":1.485,"h":1.5,"l":1.475,"n":100,"o":1.475,"t":"2026-10-21T13:45:00Z","v":21524,"vw":1.487322},{"c":1.49,"h":1.49,"l":1.49,"n":26,"o":1.49,"t":"2026-10-21T13:50:00Z","v":3655,"vw":1.49},{"c":1.485,"h":1.49,"l":1.485,"n":13,"o":1.49,"t":"2026-10-21T13:55:00Z","v":596,"vw":1.48625},{"c":1.475,"h":1.49,"l":1.475,"n":39,"o":1.485,"t":"2026-10-21T14:00:00Z","v":5589,"vw":1.479761},{"c":1.475,"h":1.475,"l":1.475,"n":3,"o":1.475,"t":"2026-10-21T14:05:00Z","v":104,"vw":1.475},{"c":1.475,"h":1.475,"l":1.475,"n":5,"o":1.475,"t":"2026-10-21T14:10:00Z","v":378,"vw":1.475},{"c":1.475,"h":1.48,"l":1.475,"n":18,"o":1.48,"t":"2026-10-21T14:15:00Z","v":4041,"vw":1.475129},{"c":1.475,"h":1.48,"l":1.475,"n":10,"o":1.48,"t":"2026-10-21T14:20:00Z","v":661,"vw":1.476667},{"c":1.475,"h":1.48,"l":1.475,"n":16,"o":1.475,"t":"2026-10-21T14:25:00Z","v":1324,"vw":1.475592},{"c":1.475,"h":1.48,"l":1.475,"n":5,"o":1.48,"t":"2026-10-21T14:30:00Z","v":295,"vw":1.4775},{"c":1.48,"h":1.48,"l":1.475,"n":16,"o":1.475,"t":"2026-10-21T14:35:00Z","v":1291,"vw":1.476363},{"c":1.475,"h":1.48,"l":1.47,"n":53,"o":1.48,"t":"2026-10-21T14:40:00Z","v":12231,"vw":1.4755},{"c":1.48,"h":1.48,"l":1.475,"n":17,"o":1.475,"t":"2026-10-21T14:45:00Z","v":919,"vw":1.479167},{"c":1.48,"h":1.48,"l":1.475,"n":22,"o":1.48,"t":"2026-10-21T14:50:00Z","v":1109,"vw":1.4785},{"c":1.475,"h":1.48,"l":1.475,"n":20,"o":1.48,"t":"2026-10-21T14:55:00Z","v":2681,"vw":1.477344},{"c":1.48,"h":1.48,"l":1.475,"n":18,"o":1.48,"t":"2026-10-21T15:00:00Z","v":790,"vw":1.478333},{"c":1.48,"h":1.48,"l":1.475,"n":22,"o":1.475,"t":"2026-10-21T15:05:00Z","v":799,"vw":1.4775},{"c":1.48,"h":1.48,"l":1.475,"n":11,"o":1.48,"t":"2026-10-21T15:10:00Z","v":692,"vw":1.478334},{"c":1.475,"h":1.48,"l":1.475,"n":5,"o":1.48,"t":"2026-10-21T15:15:00Z","v":308,"vw":1.4775},{"c":1.475,"h":1.48,"l":1.475,"n":35,"o":1.48,"t":"2026-10-21T15:20:00Z","v":1657,"vw":1.4758},{"c":1.475,"h":1.475,"l":1.475,"n":11,"o":1.475,"t":"2026-10-21T15:25:00Z","v":642,"vw":1.475},{"c":1.47,"h":1.475,"l":1.47,"n":16,"o":1.475,"t":"2026-10-21T15:30:00Z","v":948,"vw":1.474444},{"c":1.475,"h":1.475,"l":1.475,"n":4,"o":1.475,"t":"2026-10-21T15:35:00Z","v":234,"vw":1.475},{"c":1.475,"h":1.475,"l":1.475,"n":5,"o":1.475,"t":"2026-10-21T15:40:00Z","v":257,"vw":1.475},{"c":1.47,"h":1.48,"l":1.47,"n":13,"o":1.475,"t":"2026-10-21T15:45:00Z","v":3598,"vw":1.475496},{"c":1.47,"h":1.475,"l":1.47,"n":10,"o":1.475,"t":"2026-10-21T15:50:00Z","v":1600,"vw":1.471667},{"c":1.47,"h":1.475,"l":1.47,"n":12,"o":1.475,"t":"2026-10-21T15:55:00Z","v":1030,"vw":1.474444},{"c":1.47,"h":1.47,"l":1.47,"n":3,"o":1.47,"t":"2026-10-21T16:00:00Z","v":121,"vw":1.47},{"c":1.485,"h":1.49,"l":1.465,"n":304,"o":1.475,"t":"2026-10-21T16:05:00Z","v":71887,"vw":1.475057},{"c":1.485,"h":1.49,"l":1.485,"n":20,"o":1.49,"t":"2026-10-21T16:10:00Z","v":1899,"vw":1.489},{"c":1.495,"h":1.495,"l":1.49,"n":64,"o":1.49,"t":"2026-10-21T16:15:00Z","v":6679,"vw":1.492049},{"c":1.495,"h":1.4988,"l":1.495,"n":35,"o":1.495,"t":"2026-10-21T16:20:00Z","v":2733,"vw":1.495234},{"c":1.495,"h":1.5,"l":1.49,"n":29,"o":1.5,"t":"2026-10-21T16:25:00Z","v":13707,"vw":1.490527},{"c":1.499,"h":1.5,"l":1.49,"n":12,"o":1.5,"t":"2026-10-21T16:30:00Z","v":3530,"vw":1.498717},{"c":1.505,"h":1.505,"l":1.495,"n":65,"o":1.495,"t":"2026-10-21T16:35:00Z","v":13110,"vw":1.501026},{"c":1.505,"h":1.505,"l":1.505,"n":33,"o":1.505,"t":"2026-10-21T16:40:00Z","v":1869,"vw":1.505},{"c":1.505,"h":1.505,"l":1.505,"n":26,"o":1.505,"t":"2026-10-21T16:45:00Z","v":3077,"vw":1.505},{"c":1.505,"h":1.505,"l":1.505,"n":27,"o":1.505,"t":"2026-10-21T16:50:00Z","v":723,"vw":1.505},{"c":1.505,"h":1.505,"l":1.505,"n":2,"o":1.505,"t":"2026-10-21T16:55:00Z","v":105,"vw":1.505},{"c":1.5,"h":1.505,"l":1.5,"n":32,"o":1.505,"t":"2026-10-21T17:00:00Z","v":8919,"vw":1.504745},{"c":1.495,"h":1.505,"l":1.495,"n":109,"o":1.505,"t":"2026-10-21T17:05:00Z","v":15595,"vw":1.498833},{"c":1.495,"h":1.495,"l":1.495,"n":18,"o":1.495,"t":"2026-10-21T17:10:00Z","v":1480,"vw":1.495},{"c":1.495,"h":1.495,"l":1.495,"n":16,"o":1.495,"t":"2026-10-21T17:15:00Z","v":731,"vw":1.495},{"c":1.495,"h":1.495,"l":1.49,"n":15,"o":1.495,"t":"2026-10-21T17:20:00Z","v":1456,"vw":1.494286},{"c":1.49,"h":1.495,"l":1.49,"n":9,"o":1.495,"t":"2026-10-21T17:25:00Z","v":528,"vw":1.494},{"c":1.495,"h":1.495,"l":1.49,"n":17,"o":1.49,"t":"2026-10-21T17:30:00Z","v":5722,"vw":1.490585},{"c":1.495,"h":1.5,"l":1.49,"n":30,"o":1.49,"t":"2026-10-21T17:35:00Z","v":1544,"vw":1.491477},{"c":1.495,"h":1.495,"l":1.495,"n":21,"o":1.495,"t":"2026-10-21T17:40:00Z","v":1244,"vw":1.495},{"c":1.495,"h":1.495,"l":1.495,"n":15,"o":1.495,"t":"2026-10-21T17:45:00Z","v":1835,"vw":1.495},{"c":1.495,"h":1.495,"l":1.495,"n":9,"o":1.495,"t":"2026-10-21T17:50:00Z","v":832,"vw":1.495},{"c":1.495,"h":1.5,"l":1.49,"n":16,"o":1.495,"t":"2026-10-21T17:55:00Z","v":3072,"vw":1.494965},{"c":1.495,"h":1.5,"l":1.49,"n":12,"o":1.495,"t":"2026-10-21T18:00:00Z","v":1009,"vw":1.495},{"c":1.495,"h":1.495,"l":1.495,"n":13,"o":1.495,"t":"2026-10-21T18:05:00Z","v":2232,"vw":1.495},{"c":1.49,"h":1.495,"l":1.49,"n":23,"o":1.49,"t":"2026-10-21T18:10:00Z","v":1449,"vw":1.490833},{"c":1.495,"h":1.495,"l":1.495,"n":7,"o":1.495,"t":"2026-10-21T18:15:00Z","v":460,"vw":1.495},{"c":1.495,"h":1.5,"l":1.495,"n":5,"o":1.5,"t":"2026-10-21T18:20:00Z","v":260,"vw":1.4975},{"c":1.495,"h":1.495,"l":1.495,"n":14,"o":1.495,"t":"2026-10-21T18:25:00Z","v":2135,"vw":1.495},{"c":1.495,"h":1.495,"l":1.495,"n":3,"o":1.495,"t":"2026-10-21T18:30:00Z","v":133,"vw":1.495},{"c":1.49,"h":1.495,"l":1.49,"n":27,"o":1.495,"t":"2026-10-21T18:35:00Z","v":1720,"vw":1.490701},{"c":1.495,"h":1.495,"l":1.49,"n":9,"o":1.49,"t":"2026-10-21T18:40:00Z","v":414,"vw":1.493333},{"c":1.495,"h":1.5,"l":1.485,"n":122,"o":1.5,"t":"2026-10-21T18:45:00Z","v":24981,"vw":1.489555},{"c":1.495,"h":1.495,"l":1.49,"n":18,"o":1.49,"t":"2026-10-21T18:50:00Z","v":1337,"vw":1.494215},{"c":1.485,"h":1.49,"l":1.48,"n":85,"o":1.49,"t":"2026-10-21T18:55:00Z","v":38182,"vw":1.486726},{"c":1.475,"h":1.485,"l":1.475,"n":192,"o":1.48,"t":"2026-10-21T19:00:00Z","v":15464,"vw":1.479586},{"c":1.475,"h":1.48,"l":1.475,"n":17,"o":1.475,"t":"2026-10-21T19:05:00Z","v":2013,"vw":1.475789},{"c":1.4788,"h":1.4788,"l":1.475,"n":21,"o":1.475,"t":"2026-10-21T19:10:00Z","v":1813,"vw":1.475443},{"c":1.475,"h":1.48,"l":1.475,"n":28,"o":1.475,"t":"2026-10-21T19:15:00Z","v":4426,"vw":1.475243},{"c":1.48,"h":1.48,"l":1.47,"n":34,"o":1.475,"t":"2026-10-21T19:20:00Z","v":3594,"vw":1.475317},{"c":1.48,"h":1.48,"l":1.475,"n":47,"o":1.475,"t":"2026-10-21T19:25:00Z","v":3494,"vw":1.477161},{"c":1.48,"h":1.48,"l":1.475,"n":91,"o":1.475,"t":"2026-10-21T19:30:00Z","v":7640,"vw":1.476583},{"c":1.48,"h":1.48,"l":1.475,"n":79,"o":1.475,"t":"2026-10-21T19:35:00Z","v":7720,"vw":1.476868},{"c":1.475,"h":1.48,"l":1.475,"n":95,"o":1.475,"t":"2026-10-21T19:40:00Z","v":8017,"vw":1.476745},{"c":1.48,"h":1.48,"l":1.475,"n":104,"o":1.475,"t":"2026-10-21T19:45:00Z","v":6765,"vw":1.477356},{"c":1.47,"h":1.48,"l":1.47,"n":227,"o":1.48,"t":"2026-10-21T19:50:00Z","v":16683,"vw":1.474189},{"c":1.475,"h":1.48,"l":1.47,"n":476,"o":1.475,"t":"2026-10-21T19:55:00Z","v":58917,"vw":1.472666},{"c":1.47,"h":1.47,"l":1.47,"n":8,"o":1.47,"t":"2026-10-21T20:00:00Z","v":110148,"vw":1.47},{"c":1.45,"h":1.45,"l":1.45,"n":5,"o":1.45,"t":"2026-10-21T21:00:00Z","v":735,"vw":1.45},{"c":1.52,"h":1.52,"l":1.47,"n":71,"o":1.47,"t":"2026-10-22T13:30:00Z","v":27976,"vw":1.493008},{"c":1.515,"h":1.525,"l":1.515,"n":45,"o":1.52,"t":"2026-10-22T13:35:00Z","v":5731,"vw":1.520372},{"c":1.525,"h":1.525,"l":1.5106,"n":32,"o":1.52,"t":"2026-10-22T13:40:00Z","v":4148,"vw":1.519775},{"c":1.525,"h":1.53,"l":1.525,"n":21,"o":1.525,"t":"2026-10-22T13:45:00Z","v":4562,"vw":1.528461},{"c":1.515,"h":1.52,"l":1.515,"n":15,"o":1.52,"t":"2026-10-22T13:50:00Z","v":2847,"vw":1.519163},{"c":1.53,"h":1.53,"l":1.52,"n":21,"o":1.52,"t":"2026-10-22T13:55:00Z","v":3951,"vw":1.521219},{"c":1.535,"h":1.54,"l":1.53,"n":31,"o":1.53,"t":"2026-10-22T14:00:00Z","v":4113,"vw":1.535767},{"c":1.525,"h":1.535,"l":1.525,"n":42,"o":1.535,"t":"2026-10-22T14:05:00Z","v":6183,"vw":1.529947},{"c":1.525,"h":1.525,"l":1.5209,"n":3,"o":1.5209,"t":"2026-10-22T14:10:00Z","v":2066,"vw":1.521297},{"c":1.525,"h":1.525,"l":1.525,"n":16,"o":1.525,"t":"2026-10-22T14:20:00Z","v":943,"vw":1.525},{"c":1.525,"h":1.525,"l":1.525,"n":9,"o":1.525,"t":"2026-10-22T14:25:00Z","v":757,"vw":1.525},{"c":1.525,"h":1.525,"l":1.515,"n":213,"o":1.52,"t":"2026-10-22T14:30:00Z","v":33228,"vw":1.520077},{"c":1.525,"h":1.525,"l":1.5245,"n":30,"o":1.525,"t":"2026-10-22T14:35:00Z","v":2862,"vw":1.524848},{"c":1.525,"h":1.53,"l":1.52,"n":20,"o":1.52,"t":"2026-10-22T14:40:00Z","v":8723,"vw":1.527848},{"c":1.525,"h":1.525,"l":1.525,"n":3,"o":1.525,"t":"2026-10-22T14:45:00Z","v":300,"vw":1.525},{"c":1.53,"h":1.53,"l":1.525,"n":11,"o":1.525,"t":"2026-10-22T14:50:00Z","v":1840,"vw":1.527701},{"c":1.535,"h":1.535,"l":1.53,"n":28,"o":1.53,"t":"2026-10-22T14:55:00Z","v":9080,"vw":1.530285},{"c":1.545,"h":1.545,"l":1.535,"n":53,"o":1.535,"t":"2026-10-22T15:00:00Z","v":10484,"vw":1.540099},{"c":1.545,"h":1.55,"l":1.545,"n":24,"o":1.55,"t":"2026-10-22T15:05:00Z","v":2137,"vw":1.545268},{"c":1.545,"h":1.55,"l":1.54,"n":18,"o":1.54,"t":"2026-10-22T15:10:00Z","v":1112,"vw":1.544945},{"c":1.55,"h":1.55,"l":1.545,"n":14,"o":1.545,"t":"2026-10-22T15:15:00Z","v":654,"vw":1.54875},{"c":1.545,"h":1.56,"l":1.545,"n":168,"o":1.55,"t":"2026-10-22T15:20:00Z","v":23538,"vw":1.551101},{"c":1.54,"h":1.545,"l":1.535,"n":52,"o":1.545,"t":"2026-10-22T15:25:00Z","v":8896,"vw":1.53977},{"c":1.535,"h":1.535,"l":1.535,"n":25,"o":1.535,"t":"2026-10-22T15:30:00Z","v":1130,"vw":1.535},{"c":1.535,"h":1.535,"l":1.535,"n":3,"o":1.535,"t":"2026-10-22T15:35:00Z","v":212,"vw":1.535},{"c":1.53,"h":1.5301,"l":1.525,"n":77,"o":1.5301,"t":"2026-10-22T15:40:00Z","v":15575,"vw":1.528156},{"c":1.525,"h":1.525,"l":1.525,"n":9,"o":1.525,"t":"2026-10-22T15:45:00Z","v":1495,"vw":1.525},{"c":1.52,"h":1.53,"l":1.52,"n":25,"o":1.525,"t":"2026-10-22T15:50:00Z","v":7412,"vw":1.527308},{"c":1.525,"h":1.525,"l":1.52,"n":54,"o":1.52,"t":"2026-10-22T15:55:00Z","v":33380,"vw":1.520713},{"c":1.52,"h":1.53,"l":1.52,"n":18,"o":1.525,"t":"2026-10-22T16:00:00Z","v":1500,"vw":1.525},{"c":1.525,"h":1.53,"l":1.52,"n":21,"o":1.525,"t":"2026-10-22T16:05:00Z","v":1486,"vw":1.525},{"c":1.515,"h":1.52,"l":1.51,"n":50,"o":1.52,"t":"2026-10-22T16:10:00Z","v":5815,"vw":1.519668},{"c":1.515,"h":1.515,"l":1.51,"n":16,"o":1.515,"t":"2026-10-22T16:15:00Z","v":6193,"vw":1.514415},{"c":1.51,"h":1.515,"l":1.51,"n":33,"o":1.515,"t":"2026-10-22T16:20:00Z","v":2915,"vw":1.513174},{"c":1.52,"h":1.52,"l":1.51,"n":14,"o":1.51,"t":"2026-10-22T16:25:00Z","v":9758,"vw":1.514948},{"c":1.515,"h":1.515,"l":1.51,"n":7,"o":1.515,"t":"2026-10-22T16:30:00Z","v":651,"vw":1.514231},{"c":1.515,"h":1.515,"l":1.515,"n":14,"o":1.515,"t":"2026-10-22T16:35:00Z","v":849,"vw":1.515},{"c":1.515,"h":1.515,"l":1.51,"n":10,"o":1.51,"t":"2026-10-22T16:40:00Z","v":591,"vw":1.511667},{"c":1.505,"h":1.51,"l":1.5,"n":62,"o":1.51,"t":"2026-10-22T16:45:00Z","v":13317,"vw":1.506682},{"c":1.505,"h":1.505,"l":1.5,"n":4,"o":1.5,"t":"2026-10-22T16:50:00Z","v":490,"vw":1.503889},{"c":1.505,"h":1.51,"l":1.505,"n":15,"o":1.505,"t":"2026-10-22T16:55:00Z","v":4815,"vw":1.505106},{"c":1.5,"h":1.505,"l":1.5,"n":30,"o":1.505,"t":"2026-10-22T17:00:00Z","v":1989,"vw":1.504036},{"c":1.495,"h":1.5,"l":1.495,"n":54,"o":1.5,"t":"2026-10-22T17:05:00Z","v":5780,"vw":1.498775},{"c":1.5,"h":1.5,"l":1.49,"n":6,"o":1.495,"t":"2026-10-22T17:10:00Z","v":903,"vw":1.497778},{"c":1.5,"h":1.505,"l":1.495,"n":53,"o":1.5,"t":"2026-10-22T17:15:00Z","v":12964,"vw":1.499976},{"c":1.495,"h":1.495,"l":1.495,"n":2,"o":1.495,"t":"2026-10-22T17:20:00Z","v":152,"vw":1.495},{"c":1.495,"h":1.495,"l":1.495,"n":1,"o":1.495,"t":"2026-10-22T17:25:00Z","v":200,"vw":1.495},{"c":1.495,"h":1.5,"l":1.495,"n":24,"o":1.495,"t":"2026-10-22T17:30:00Z","v":2308,"vw":1.495237},{"c":1.495,"h":1.5,"l":1.495,"n":11,"o":1.5,"t":"2026-10-22T17:35:00Z","v":588,"vw":1.4975},{"c":1.495,"h":1.495,"l":1.495,"n":9,"o":1.495,"t":"2026-10-22T17:40:00Z","v":324,"vw":1.495},{"c":1.495,"h":1.495,"l":1.49,"n":18,"o":1.49,"t":"2026-10-22T17:45:00Z","v":6113,"vw":1.494916},{"c":1.495,"h":1.495,"l":1.49,"n":13,"o":1.49,"t":"2026-10-22T17:50:00Z","v":589,"vw":1.49375},{"c":1.495,"h":1.495,"l":1.49,"n":8,"o":1.49,"t":"2026-10-22T17:55:00Z","v":606,"vw":1.494167},{"c":1.495,"h":1.495,"l":1.495,"n":17,"o":1.495,"t":"2026-10-22T18:00:00Z","v":1142,"vw":1.495},{"c":1.495,"h":1.5,"l":1.49,"n":8,"o":1.49,"t":"2026-10-22T18:05:00Z","v":367,"vw":1.495},{"c":1.495,"h":1.495,"l":1.49,"n":12,"o":1.49,"t":"2026-10-22T18:10:00Z","v":1200,"vw":1.490909}],"history":[{"c":3.79,"h":3.945,"l":3.77,"n":5418,"o":3.93,"t":"2024-10-21T04:00:00Z","v":856518,"vw":3.819142},{"c":3.7,"h":3.83,"l":3.69,"n":8385,"o":3.76,"t":"2024-10-22T04:00:00Z","v":1682321,"vw":3.74956},{"c":3.68,"h":3.725,"l":3.62,"n":7228,"o":3.71,"t":"2024-10-23T04:00:00Z","v":968351,"vw":3.67447},{"c":3.7,"h":3.745,"l":3.65,"n":6385,"o":3.71,"t":"2024-10-24T04:00:00Z","v":1024075,"vw":3.702772},{"c":3.56,"h":3.74,"l":3.56,"n":7266,"o":3.74,"t":"2024-10-25T04:00:00Z","v":1017236,"vw":3.617068},{"c":3.72,"h":3.75,"l":3.59,"n":8095,"o":3.61,"t":"2024-10-28T04:00:00Z","v":1476751,"vw":3.694429},{"c":3.64,"h":3.735,"l":3.62,"n":5305,"o":3.65,"t":"2024-10-29T04:00:00Z","v":741573,"vw":3.663984},{"c":3.67,"h":3.73,"l":3.61,"n":6014,"o":3.61,"t":"2024-10-30T04:00:00Z","v":836138,"vw":3.689518},{"c":3.6,"h":3.685,"l":3.59,"n":8308,"o":3.64,"t":"2024-10-31T04:00:00Z","v":1225924,"vw":3.632048},{"c":3.58,"h":3.66,"l":3.525,"n":9467,"o":3.65,"t":"2024-11-01T04:00:00Z","v":1150584,"vw":3.575262},{"c":3.66,"h":3.71,"l":3.52,"n":7927,"o":3.58,"t":"2024-11-04T05:00:00Z","v":898898,"vw":3.641258},{"c":3.71,"h":3.765,"l":3.62,"n":12469,"o":3.62,"t":"2024-11-05T05:00:00Z","v":1279243,"vw":3.714941},{"c":4.13,"h":4.16,"l":3.335,"n":15322,"o":3.4,"t":"2024-11-06T05:00:00Z","v":2066185,"vw":3.98917},{"c":4.08,"h":4.14,"l":3.96,"n":14016,"o":4.13,"t":"2024-11-07T05:00:00Z","v":1913732,"vw":4.074604},{"c":4.1,"h":4.155,"l":4.04,"n":8778,"o":4.09,"t":"2024-11-08T05:00:00Z","v":1272626,"vw":4.110985},{"c":4.29,"h":4.3,"l":4.065,"n":9133,"o":4.15,"t":"2024-11-11T05:00:00Z","v":1839183,"vw":4.23333},{"c":4.27,"h":4.38,"l":4.19,"n":9816,"o":4.33,"t":"2024-11-12T05:00:00Z","v":1474147,"vw":4.273063},{"c":4.27,"h":4.33,"l":4.2,"n":8203,"o":4.31,"t":"2024-11-13T05:00:00Z","v":1065343,"vw":4.267522},{"c":4.05,"h":4.29,"l":4.01,"n":8220,"o":4.28,"t":"2024-11-14T05:00:00Z","v":1154051,"vw":4.085306},{"c":3.92,"h":4.24,"l":3.845,"n":8133,"o":4.24,"t":"2024-11-15T05:00:00Z","v":1123526,"vw":3.968829},{"c":3.69,"h":3.91,"l":3.68,"n":7780,"o":3.91,"t":"2024-11-18T05:00:00Z","v":930596,"vw":3.757635},{"c":3.56,"h":3.67,"l":3.485,"n":11040,"o":3.62,"t":"2024-11-19T05:00:00Z","v":1645916,"vw":3.551914},{"c":3.59,"h":3.6,"l":3.465,"n":7862,"o":3.55,"t":"2024-11-20T05:00:00Z","v":742578,"vw":3.561432},{"c":3.64,"h":3.685,"l":3.58,"n":9058,"o":3.59,"t":"2024-11-21T05:00:00Z","v":970539,"vw":3.643269},{"c":3.74,"h":3.775,"l":3.645,"n":6867,"o":3.68,"t":"2024-11-22T05:00:00Z","v":917251,"vw":3.725065},{"c":3.85,"h":3.91,"l":3.74,"n":7597,"o":3.75,"t":"2024-11-25T05:00:00Z","v":1316067,"vw":3.837719},{"c":3.83,"h":3.87,"l":3.805,"n":9443,"o":3.84,"t":"2024-11-26T05:00:00Z","v":1065508,"vw":3.837198},{"c":3.7,"h":3.87,"l":3.66,"n":7113,"o":3.86,"t":"2024-11-27T05:00:00Z","v":907276,"vw":3.70172},{"c":3.73,"h":3.7499,"l":3.67,"n":3798,"o":3.71,"t":"2024-11-29T05:00:00Z","v":386222,"vw":3.714097},{"c":4.14,"h":4.14,"l":3.735,"n":14455,"o":3.76,"t":"2024-12-02T05:00:00Z","v":1945713,"vw":4.052755},{"c":4.08,"h":4.15,"l":3.925,"n":8025,"o":4.14,"t":"2024-12-03T05:00:00Z","v":1061830,"vw":4.048227},{"c":4.03,"h":4.155,"l":3.97,"n":8792,"o":4.1,"t":"2024-12-04T05:00:00Z","v":846774,"vw":4.033347},{"c":4.06,"h":4.09,"l":3.935,"n":9826,"o":3.98,"t":"2024-12-05T05:00:00Z","v":836529,"vw":4.029211},{"c":4.03,"h":4.1,"l":3.995,"n":8923,"o":4.08,"t":"2024-12-06T05:00:00Z","v":988016,"vw":4.038355},{"c":4.26,"h":4.28,"l":4,"n":12324,"o":4,"t":"2024-12-09T05:00:00Z","v":1414369,"vw":4.204596},{"c":4.39,"h":4.44,"l":4.215,"n":10882,"o":4.26,"t":"2024-12-10T05:00:00Z","v":1381850,"vw":4.365506},{"c":4.37,"h":4.43,"l":4.27,"n":8202,"o":4.42,"t":"2024-12-11T05:00:00Z","v":961614,"vw":4.360532},{"c":4.32,"h":4.36,"l":4.215,"n":7352,"o":4.35,"t":"2024-12-12T05:00:00Z","v":736316,"vw":4.306484},{"c":4.21,"h":4.3,"l":4.155,"n":8180,"o":4.3,"t":"2024-12-13T05:00:00Z","v":949849,"vw":4.202523},{"c":4.26,"h":4.265,"l":4.15,"n":9764,"o":4.19,"t":"2024-12-16T05:00:00Z","v":1840974,"vw":4.235632},{"c":4.32,"h":4.34,"l":4.1711,"n":7773,"o":4.22,"t":"2024-12-17T05:00:00Z","v":1636640,"vw":4.305434},{"c":4.22,"h":4.4299,"l":4.15,"n":16998,"o":4.35,"t":"2024-12-18T05:00:00Z","v":3509678,"vw":4.278744},{"c":4.33,"h":4.35,"l":4.225,"n":10501,"o":4.28,"t":"2024-12-19T05:00:00Z","v":1798175,"vw":4.323734},{"c":4.41,"h":4.59,"l":4.26,"n":12323,"o":4.26,"t":"2024-12-20T05:00:00Z","v":3846053,"vw":4.431577},{"c":4.13,"h":4.46,"l":4.12,"n":8063,"o":4.46,"t":"2024-12-23T05:00:00Z","v":943390,"vw":4.210262},{"c":4.15,"h":4.155,"l":4.04,"n":4209,"o":4.11,"t":"2024-12-24T05:00:00Z","v":540014,"vw":4.111886},{"c":4.26,"h":4.2682,"l":4.03,"n":7396,"o":4.08,"t":"2024-12-26T05:00:00Z","v":758543,"vw":4.209471},{"c":4.08,"h":4.245,"l":4.04,"n":7254,"o":4.22,"t":"2024-12-27T05:00:00Z","v":836582,"vw":4.088784},{"c":4.04,"h":4.09,"l":3.92,"n":7890,"o":4.04,"t":"2024-12-30T05:00:00Z","v":955593,"vw":4.023935},{"c":4.04,"h":4.09,"l":3.98,"n":5142,"o":4.06,"t":"2024-12-31T05:00:00Z","v":525470,"vw":4.034363},{"c":4.02,"h":4.13,"l":3.98,"n":7746,"o":4.06,"t":"2025-01-02T05:00:00Z","v":561219,"vw":4.045719},{"c":4.11,"h":4.12,"l":3.98,"n":7623,"o":4.05,"t":"2025-01-03T05:00:00Z","v":569517,"vw":4.081354},{"c":3.95,"h":4.12,"l":3.94,"n":7548,"o":4.11,"t":"2025-01-06T05:00:00Z","v":768006,"vw":4.017593},{"c":3.95,"h":4.015,"l":3.88,"n":7169,"o":3.97,"t":"2025-01-07T05:00:00Z","v":721134,"vw":3.934859},{"c":3.93,"h":3.93,"l":3.77,"n":6314,"o":3.9,"t":"2025-01-08T05:00:00Z","v":807679,"vw":3.86982},{"c":3.8,"h":3.87,"l":3.74,"n":6514,"o":3.82,"t":"2025-01-10T05:00:00Z","v":705160,"vw":3.797669},{"c":3.89,"h":3.91,"l":3.735,"n":6691,"o":3.74,"t":"2025-01-13T05:00:00Z","v":543718,"vw":3.846243},{"c":3.97,"h":3.9799,"l":3.855,"n":5239,"o":3.94,"t":"2025-01-14T05:00:00Z","v":701046,"vw":3.942275},{"c":4.01,"h":4.165,"l":3.95,"n":4651,"o":4.055,"t":"2025-01-15T05:00:00Z","v":702860,"vw":4.015369},{"c":4.05,"h":4.075,"l":3.97,"n":5693,"o":4.02,"t":"2025-01-16T05:00:00Z","v":485973,"vw":4.040491},{"c":4.04,"h":4.08,"l":3.99,"n":4809,"o":4.07,"t":"2025-01-17T05:00:00Z","v":526400,"vw":4.024577},{"c":4.11,"h":4.135,"l":4.02,"n":8764,"o":4.04,"t":"2025-01-21T05:00:00Z","v":1074100,"vw":4.08113},{"c":3.99,"h":4.13,"l":3.94,"n":6102,"o":4.08,"t":"2025-01-22T05:00:00Z","v":686318,"vw":3.984609},{"c":4.02,"h":4.03,"l":3.94,"n":7099,"o":3.94,"t":"2025-01-23T05:00:00Z","v":708863,"vw":4.003432},{"c":3.98,"h":4.04,"l":3.95,"n":4498,"o":4,"t":"2025-01-24T05:00:00Z","v":371479,"vw":3.990549},{"c":3.96,"h":4.055,"l":3.945,"n":5845,"o":3.98,"t":"2025-01-27T05:00:00Z","v":616260,"vw":3.990088},{"c":3.97,"h":4.08,"l":3.94,"n":5868,"o":3.96,"t":"2025-01-28T05:00:00Z","v":479746,"vw":4.001919},{"c":4.07,"h":4.08,"l":3.93,"n":5174,"o":3.97,"t":"2025-01-29T05:00:00Z","v":537805,"vw":4.007596},{"c":4.02,"h":4.15,"l":4.005,"n":3944,"o":4.09,"t":"2025-01-30T05:00:00Z","v":467998,"vw":4.061448},{"c":3.96,"h":4.08,"l":3.92,"n":4732,"o":4,"t":"2025-01-31T05:00:00Z","v":597884,"vw":3.974551},{"c":3.87,"h":3.925,"l":3.795,"n":5738,"o":3.89,"t":"2025-02-03T05:00:00Z","v":559639,"vw":3.86366},{"c":3.92,"h":3.95,"l":3.835,"n":7329,"o":3.84,"t":"2025-02-04T05:00:00Z","v":930102,"vw":3.89877},{"c":3.9,"h":3.95,"l":3.84,"n":5474,"o":3.93,"t":"2025-02-05T05:00:00Z","v":1074771,"vw":3.889751},{"c":3.94,"h":3.95,"l":3.85,"n":5057,"o":3.92,"t":"2025-02-06T05:00:00Z","v":612068,"vw":3.914603},{"c":4.42,"h":4.8999,"l":3.84,"n":14834,"o":3.94,"t":"2025-02-07T05:00:00Z","v":3087298,"vw":4.428598},{"c":4.32,"h":4.58,"l":4.305,"n":15523,"o":4.49,"t":"2025-02-10T05:00:00Z","v":2005566,"vw":4.392939},{"c":4.39,"h":4.43,"l":4.31,"n":9530,"o":4.31,"t":"2025-02-11T05:00:00Z","v":981002,"vw":4.373727},{"c":4.12,"h":4.2492,"l":3.71,"n":12483,"o":3.87,"t":"2025-02-12T05:00:00Z","v":2115294,"vw":4.047682},{"c":4.23,"h":4.23,"l":3.955,"n":6429,"o":4.1,"t":"2025-02-13T05:00:00Z","v":925548,"vw":4.108024},{"c":4.2,"h":4.2599,"l":4.115,"n":7197,"o":4.24,"t":"2025-02-14T05:00:00Z","v":638886,"vw":4.182052},{"c":4.12,"h":4.18,"l":4.065,"n":8418,"o":4.18,"t":"2025-02-18T05:00:00Z","v":1176243,"vw":4.119496},{"c":4.05,"h":4.1,"l":4,"n":5664,"o":4.06,"t":"2025-02-19T05:00:00Z","v":647215,"vw":4.044899},{"c":3.88,"h":4.04,"l":3.87,"n":7152,"o":4.01,"t":"2025-02-20T05:00:00Z","v":913023,"vw":3.922077},{"c":3.75,"h":3.94,"l":3.715,"n":7335,"o":3.92,"t":"2025-02-21T05:00:00Z","v":956145,"vw":3.778928},{"c":3.68,"h":3.79,"l":3.68,"n":5568,"o":3.75,"t":"2025-02-24T05:00:00Z","v":575412,"vw":3.715474},{"c":3.69,"h":3.75,"l":3.62,"n":6608,"o":3.71,"t":"2025-02-25T05:00:00Z","v":834308,"vw":3.693639},{"c":3.6,"h":3.72,"l":3.58,"n":7552,"o":3.68,"t":"2025-02-26T05:00:00Z","v":914710,"vw":3.632021},{"c":3.57,"h":3.625,"l":3.55,"n":5516,"o":3.59,"t":"2025-02-27T05:00:00Z","v":747852,"vw":3.579712},{"c":3.54,"h":3.61,"l":3.5,"n":4523,"o":3.58,"t":"2025-02-28T05:00:00Z","v":853312,"vw":3.545732},{"c":3.35,"h":3.57,"l":3.33,"n":7372,"o":3.54,"t":"2025-03-03T05:00:00Z","v":1136661,"vw":3.428592},{"c":3.32,"h":3.39,"l":3.25,"n":6813,"o":3.31,"t":"2025-03-04T05:00:00Z","v":955892,"vw":3.335723},{"c":3.34,"h":3.395,"l":3.2825,"n":8163,"o":3.32,"t":"2025-03-05T05:00:00Z","v":1074544,"vw":3.339059},{"c":3.29,"h":3.375,"l":3.27,"n":9956,"o":3.34,"t":"2025-03-06T05:00:00Z","v":1676019,"vw":3.319054},{"c":3.29,"h":3.331,"l":3.23,"n":6709,"o":3.32,"t":"2025-03-07T05:00:00Z","v":1592670,"vw":3.288418},{"c":3.1,"h":3.28,"l":3.045,"n":7729,"o":3.24,"t":"2025-03-10T04:00:00Z","v":1346769,"vw":3.118164},{"c":3.05,"h":3.17,"l":3.0201,"n":5982,"o":3.1,"t":"2025-03-11T04:00:00Z","v":1140746,"vw":3.068506},{"c":3.12,"h":3.14,"l":3.015,"n":6993,"o":3.1,"t":"2025-03-12T04:00:00Z","v":1297938,"vw":3.077486},{"c":3.04,"h":3.145,"l":3.01,"n":4910,"o":3.11,"t":"2025-03-13T04:00:00Z","v":693223,"vw":3.046974},{"c":3.13,"h":3.15,"l":3.05,"n":4843,"o":3.07,"t":"2025-03-14T04:00:00Z","v":789755,"vw":3.109311},{"c":3.08,"h":3.19,"l":3.05,"n":6565,"o":3.12,"t":"2025-03-17T04:00:00Z","v":996913,"vw":3.090757},{"c":2.99,"h":3.11,"l":2.99,"n":4452,"o":3.05,"t":"2025-03-18T04:00:00Z","v":707542,"vw":3.019581},{"c":3.01,"h":3.04,"l":2.94,"n":6283,"o":2.99,"t":"2025-03-19T04:00:00Z","v":752179,"vw":2.996475},{"c":2.97,"h":3.04,"l":2.96,"n":8195,"o":2.98,"t":"2025-03-20T04:00:00Z","v":883040,"vw":2.991735},{"c":3.05,"h":3.055,"l":2.88,"n":5261,"o":2.93,"t":"2025-03-21T04:00:00Z","v":2497364,"vw":3.003815},{"c":2.99,"h":3.1001,"l":2.97,"n":6215,"o":3.1,"t":"2025-03-24T04:00:00Z","v":749082,"vw":2.999762},{"c":2.94,"h":2.98,"l":2.91,"n":5151,"o":2.97,"t":"2025-03-25T04:00:00Z","v":855649,"vw":2.937945},{"c":2.9,"h":2.98,"l":2.87,"n":4452,"o":2.96,"t":"2025-03-26T04:00:00Z","v":616735,"vw":2.914418},{"c":2.88,"h":2.91,"l":2.8434,"n":5337,"o":2.9,"t":"2025-03-27T04:00:00Z","v":848676,"vw":2.880943},{"c":2.78,"h":2.87,"l":2.74,"n":4703,"o":2.87,"t":"2025-03-28T04:00:00Z","v":1260948,"vw":2.776565},{"c":2.7,"h":2.78,"l":2.7,"n":5417,"o":2.73,"t":"2025-03-31T04:00:00Z","v":985194,"vw":2.718713},{"c":2.7,"h":2.73,"l":2.66,"n":5614,"o":2.7,"t":"2025-04-01T04:00:00Z","v":883877,"vw":2.699529},{"c":2.71,"h":2.76,"l":2.64,"n":5149,"o":2.65,"t":"2025-04-02T04:00:00Z","v":993561,"vw":2.708594},{"c":2.55,"h":2.64,"l":2.485,"n":7793,"o":2.56,"t":"2025-04-03T04:00:00Z","v":1570959,"vw":2.554083},{"c":2.49,"h":2.55,"l":2.365,"n":9122,"o":2.5,"t":"2025-04-04T04:00:00Z","v":1826641,"vw":2.455994},{"c":2.42,"h":2.51,"l":2.26,"n":13889,"o":2.34,"t":"2025-04-07T04:00:00Z","v":2089365,"vw":2.388532},{"c":2.23,"h":2.54,"l":2.1649,"n":12218,"o":2.54,"t":"2025-04-08T04:00:00Z","v":2233341,"vw":2.272333},{"c":2.26,"h":2.36,"l":2.16,"n":12707,"o":2.2,"t":"2025-04-09T04:00:00Z","v":2527233,"vw":2.251582},{"c":2.13,"h":2.26,"l":2.08,"n":11016,"o":2.2,"t":"2025-04-10T04:00:00Z","v":2583976,"vw":2.131918},{"c":2.04,"h":2.16,"l":1.98,"n":6996,"o":2.16,"t":"2025-04-11T04:00:00Z","v":1575929,"vw":2.033068},{"c":2.12,"h":2.155,"l":2.02,"n":6749,"o":2.08,"t":"2025-04-14T04:00:00Z","v":1602065,"vw":2.100161},{"c":2.06,"h":2.16,"l":2.04,"n":6969,"o":2.09,"t":"2025-04-15T04:00:00Z","v":1313556,"vw":2.078411},{"c":2.07,"h":2.085,"l":2,"n":7422,"o":2.06,"t":"2025-04-16T04:00:00Z","v":1403325,"vw":2.04893},{"c":2.05,"h":2.08,"l":2,"n":5600,"o":2.06,"t":"2025-04-17T04:00:00Z","v":1104573,"vw":2.036534},{"c":1.97,"h":2.041,"l":1.95,"n":4789,"o":2.04,"t":"2025-04-21T04:00:00Z","v":1238480,"vw":1.979239},{"c":1.98,"h":2.0252,"l":1.93,"n":9276,"o":2,"t":"2025-04-22T04:00:00Z","v":1597413,"vw":1.973642},{"c":2.08,"h":2.125,"l":2.02,"n":4502,"o":2.02,"t":"2025-04-23T04:00:00Z","v":945011,"vw":2.080748},{"c":2.14,"h":2.15,"l":2.06,"n":5039,"o":2.08,"t":"2025-04-24T04:00:00Z","v":824408,"vw":2.124859},{"c":2.15,"h":2.15,"l":2.09,"n":4138,"o":2.12,"t":"2025-04-25T04:00:00Z","v":761353,"vw":2.127954},{"c":2.13,"h":2.19,"l":2.08,"n":5656,"o":2.15,"t":"2025-04-28T04:00:00Z","v":660368,"vw":2.129464},{"c":2.15,"h":2.18,"l":2.09,"n":5023,"o":2.11,"t":"2025-04-29T04:00:00Z","v":890092,"vw":2.144307},{"c":2.11,"h":2.16,"l":2.06,"n":4581,"o":2.13,"t":"2025-04-30T04:00:00Z","v":864200,"vw":2.10582},{"c":2.14,"h":2.18,"l":2.09,"n":5416,"o":2.12,"t":"2025-05-01T04:00:00Z","v":978560,"vw":2.139224},{"c":2.16,"h":2.19,"l":2.14,"n":5280,"o":2.14,"t":"2025-05-02T04:00:00Z","v":985060,"vw":2.163434},{"c":2.09,"h":2.18,"l":2.09,"n":4799,"o":2.15,"t":"2025-05-05T04:00:00Z","v":1157924,"vw":2.125696},{"c":2.05,"h":2.095,"l":2.04,"n":7015,"o":2.08,"t":"2025-05-06T04:00:00Z","v":1218023,"vw":2.058969},{"c":1.98,"h":2.15,"l":1.9,"n":11661,"o":2.03,"t":"2025-05-07T04:00:00Z","v":2743888,"vw":1.993221},{"c":2.2,"h":2.255,"l":1.99,"n":10511,"o":2.01,"t":"2025-05-08T04:00:00Z","v":2034451,"vw":2.178333},{"c":2.25,"h":2.29,"l":2.21,"n":7250,"o":2.22,"t":"2025-05-09T04:00:00Z","v":1266502,"vw":2.255106},{"c":2.3,"h":2.38,"l":2.26,"n":6400,"o":2.34,"t":"2025-05-12T04:00:00Z","v":1117873,"vw":2.30663},{"c":2.3,"h":2.35,"l":2.2641,"n":4555,"o":2.33,"t":"2025-05-13T04:00:00Z","v":824053,"vw":2.299735},{"c":2.17,"h":2.2861,"l":2.16,"n":7419,"o":2.27,"t":"2025-05-14T04:00:00Z","v":1044579,"vw":2.197575},{"c":2.23,"h":2.25,"l":2.16,"n":7423,"o":2.19,"t":"2025-05-15T04:00:00Z","v":1129266,"vw":2.215492},{"c":2.25,"h":2.28,"l":2.21,"n":8048,"o":2.22,"t":"2025-05-16T04:00:00Z","v":1746690,"vw":2.247263},{"c":2.22,"h":2.24,"l":2.18,"n":5410,"o":2.21,"t":"2025-05-19T04:00:00Z","v":744053,"vw":2.218456},{"c":2.3,"h":2.33,"l":2.235,"n":6743,"o":2.25,"t":"2025-05-20T04:00:00Z","v":1178338,"vw":2.300604},{"c":2.25,"h":2.35,"l":2.22,"n":9281,"o":2.3,"t":"2025-05-21T04:00:00Z","v":1714150,"vw":2.263416},{"c":2.38,"h":2.42,"l":2.2146,"n":7628,"o":2.23,"t":"2025-05-22T04:00:00Z","v":1887030,"vw":2.370555},{"c":2.16,"h":2.35,"l":2.15,"n":6907,"o":2.35,"t":"2025-05-23T04:00:00Z","v":1268018,"vw":2.225381},{"c":2.1,"h":2.19,"l":2.08,"n":7287,"o":2.18,"t":"2025-05-27T04:00:00Z","v":1577823,"vw":2.119977},{"c":2.22,"h":2.3194,"l":2.13,"n":10357,"o":2.14,"t":"2025-05-28T04:00:00Z","v":2017813,"vw":2.225071},{"c":2.23,"h":2.24,"l":2.16,"n":8509,"o":2.21,"t":"2025-05-29T04:00:00Z","v":1420688,"vw":2.207761},{"c":2.24,"h":2.33,"l":2.2,"n":8622,"o":2.22,"t":"2025-05-30T04:00:00Z","v":4348438,"vw":2.250082},{"c":2.36,"h":2.37,"l":2.215,"n":7481,"o":2.24,"t":"2025-06-02T04:00:00Z","v":1713423,"vw":2.307467},{"c":2.45,"h":2.58,"l":2.345,"n":10944,"o":2.35,"t":"2025-06-03T04:00:00Z","v":2263947,"vw":2.497516},{"c":2.48,"h":2.52,"l":2.43,"n":8465,"o":2.45,"t":"2025-06-04T04:00:00Z","v":1292626,"vw":2.478985},{"c":2.53,"h":2.59,"l":2.46,"n":7615,"o":2.48,"t":"2025-06-05T04:00:00Z","v":1208772,"vw":2.54654},{"c":2.66,"h":2.7,"l":2.56,"n":6654,"o":2.56,"t":"2025-06-06T04:00:00Z","v":1247220,"vw":2.646319},{"c":2.72,"h":2.83,"l":2.684,"n":10039,"o":2.71,"t":"2025-06-09T04:00:00Z","v":1718527,"vw":2.742834},{"c":2.77,"h":2.93,"l":2.715,"n":9893,"o":2.72,"t":"2025-06-10T04:00:00Z","v":1797263,"vw":2.81706},{"c":2.73,"h":2.83,"l":2.72,"n":10504,"o":2.77,"t":"2025-06-11T04:00:00Z","v":1793840,"vw":2.769485},{"c":2.74,"h":2.765,"l":2.6932,"n":8202,"o":2.7,"t":"2025-06-12T04:00:00Z","v":1296730,"vw":2.74029},{"c":2.67,"h":2.74,"l":2.65,"n":7855,"o":2.69,"t":"2025-06-13T04:00:00Z","v":1386230,"vw":2.697245},{"c":2.81,"h":2.81,"l":2.6892,"n":6516,"o":2.71,"t":"2025-06-16T04:00:00Z","v":1225052,"vw":2.778747},{"c":2.72,"h":2.86,"l":2.715,"n":6616,"o":2.77,"t":"2025-06-17T04:00:00Z","v":1292628,"vw":2.77768},{"c":2.71,"h":2.81,"l":2.695,"n":8860,"o":2.71,"t":"2025-06-18T04:00:00Z","v":1192025,"vw":2.753011},{"c":2.68,"h":2.7999,"l":2.61,"n":11007,"o":2.75,"t":"2025-06-20T04:00:00Z","v":4213288,"vw":2.702147},{"c":2.58,"h":2.7077,"l":2.56,"n":6307,"o":2.7,"t":"2025-06-23T04:00:00Z","v":1092026,"vw":2.603379},{"c":2.63,"h":2.665,"l":2.58,"n":5879,"o":2.61,"t":"2025-06-24T04:00:00Z","v":890541,"vw":2.619988},{"c":2.6,"h":2.63,"l":2.57,"n":6728,"o":2.63,"t":"2025-06-25T04:00:00Z","v":733261,"vw":2.592783},{"c":2.69,"h":2.705,"l":2.59,"n":9189,"o":2.59,"t":"2025-06-26T04:00:00Z","v":1527120,"vw":2.673869},{"c":2.64,"h":2.71,"l":2.58,"n":6243,"o":2.71,"t":"2025-06-27T04:00:00Z","v":1811394,"vw":2.634044},{"c":2.64,"h":2.67,"l":2.57,"n":6103,"o":2.65,"t":"2025-06-30T04:00:00Z","v":985592,"vw":2.618637},{"c":2.77,"h":2.81,"l":2.58,"n":6125,"o":2.64,"t":"2025-07-01T04:00:00Z","v":1195987,"vw":2.748948},{"c":2.77,"h":2.81,"l":2.715,"n":4963,"o":2.77,"t":"2025-07-02T04:00:00Z","v":1446532,"vw":2.759432},{"c":2.8,"h":2.81,"l":2.74,"n":1828,"o":2.81,"t":"2025-07-03T04:00:00Z","v":283362,"vw":2.783281},{"c":2.7,"h":2.82,"l":2.7,"n":4050,"o":2.77,"t":"2025-07-07T04:00:00Z","v":621414,"vw":2.740489},{"c":2.77,"h":2.83,"l":2.73,"n":6387,"o":2.74,"t":"2025-07-08T04:00:00Z","v":1313116,"vw":2.783077},{"c":2.76,"h":2.825,"l":2.73,"n":4248,"o":2.81,"t":"2025-07-09T04:00:00Z","v":865265,"vw":2.764037},{"c":2.74,"h":2.815,"l":2.72,"n":5723,"o":2.75,"t":"2025-07-10T04:00:00Z","v":924925,"vw":2.75578},{"c":2.67,"h":2.72,"l":2.665,"n":5178,"o":2.71,"t":"2025-07-11T04:00:00Z","v":700923,"vw":2.681485},{"c":2.67,"h":2.705,"l":2.64,"n":8030,"o":2.64,"t":"2025-07-14T04:00:00Z","v":923927,"vw":2.66536},{"c":2.56,"h":2.695,"l":2.545,"n":5211,"o":2.68,"t":"2025-07-15T04:00:00Z","v":738523,"vw":2.598891},{"c":2.57,"h":2.6286,"l":2.55,"n":4705,"o":2.58,"t":"2025-07-16T04:00:00Z","v":1372004,"vw":2.572396},{"c":2.63,"h":2.66,"l":2.56,"n":6158,"o":2.61,"t":"2025-07-17T04:00:00Z","v":919899,"vw":2.622484},{"c":2.6,"h":2.655,"l":2.59,"n":7292,"o":2.65,"t":"2025-07-18T04:00:00Z","v":731215,"vw":2.616087},{"c":2.6,"h":2.6558,"l":2.6,"n":4177,"o":2.61,"t":"2025-07-21T04:00:00Z","v":519148,"vw":2.626151},{"c":2.7,"h":2.74,"l":2.58,"n":4661,"o":2.59,"t":"2025-07-22T04:00:00Z","v":867299,"vw":2.692905},{"c":2.83,"h":2.83,"l":2.72,"n":4780,"o":2.72,"t":"2025-07-23T04:00:00Z","v":781260,"vw":2.808962},{"c":2.76,"h":2.85,"l":2.75,"n":5423,"o":2.84,"t":"2025-07-24T04:00:00Z","v":638401,"vw":2.789821},{"c":2.78,"h":2.8,"l":2.741,"n":4168,"o":2.78,"t":"2025-07-25T04:00:00Z","v":594345,"vw":2.773545},{"c":2.73,"h":2.79,"l":2.72,"n":4547,"o":2.78,"t":"2025-07-28T04:00:00Z","v":928116,"vw":2.745585},{"c":2.75,"h":2.77,"l":2.7,"n":3965,"o":2.77,"t":"2025-07-29T04:00:00Z","v":540337,"vw":2.728055},{"c":2.73,"h":2.81,"l":2.7,"n":7483,"o":2.75,"t":"2025-07-30T04:00:00Z","v":877965,"vw":2.743717},{"c":2.66,"h":2.745,"l":2.645,"n":5030,"o":2.692,"t":"2025-07-31T04:00:00Z","v":703001,"vw":2.675966},{"c":2.46,"h":2.625,"l":2.445,"n":7955,"o":2.61,"t":"2025-08-01T04:00:00Z","v":1726638,"vw":2.508484},{"c":2.51,"h":2.54,"l":2.44,"n":9162,"o":2.45,"t":"2025-08-04T04:00:00Z","v":830054,"vw":2.509184},{"c":2.46,"h":2.53,"l":2.44,"n":11250,"o":2.49,"t":"2025-08-05T04:00:00Z","v":1420390,"vw":2.476699},{"c":2.45,"h":2.75,"l":2.34,"n":10366,"o":2.58,"t":"2025-08-06T04:00:00Z","v":1768618,"vw":2.480288},{"c":2.48,"h":2.56,"l":2.445,"n":4734,"o":2.49,"t":"2025-08-07T04:00:00Z","v":799721,"vw":2.49364},{"c":2.48,"h":2.505,"l":2.43,"n":5636,"o":2.49,"t":"2025-08-08T04:00:00Z","v":1025099,"vw":2.464163},{"c":2.54,"h":2.615,"l":2.475,"n":5324,"o":2.48,"t":"2025-08-11T04:00:00Z","v":1072753,"vw":2.539494},{"c":2.61,"h":2.63,"l":2.51,"n":8053,"o":2.57,"t":"2025-08-12T04:00:00Z","v":1454584,"vw":2.587355},{"c":2.55,"h":2.665,"l":2.515,"n":7334,"o":2.62,"t":"2025-08-13T04:00:00Z","v":1225580,"vw":2.577342},{"c":2.49,"h":2.54,"l":2.465,"n":14067,"o":2.52,"t":"2025-08-14T04:00:00Z","v":1625452,"vw":2.497779},{"c":2.43,"h":2.52,"l":2.415,"n":6775,"o":2.49,"t":"2025-08-15T04:00:00Z","v":1175482,"vw":2.464042},{"c":2.6,"h":2.615,"l":2.43,"n":7025,"o":2.43,"t":"2025-08-18T04:00:00Z","v":839275,"vw":2.556386},{"c":2.54,"h":2.67,"l":2.54,"n":5582,"o":2.59,"t":"2025-08-19T04:00:00Z","v":671182,"vw":2.582341},{"c":2.56,"h":2.58,"l":2.52,"n":4662,"o":2.53,"t":"2025-08-20T04:00:00Z","v":629734,"vw":2.547478},{"c":2.53,"h":2.56,"l":2.51,"n":4394,"o":2.55,"t":"2025-08-21T04:00:00Z","v":546719,"vw":2.536124},{"c":2.8,"h":2.815,"l":2.55,"n":10755,"o":2.55,"t":"2025-08-22T04:00:00Z","v":1860863,"vw":2.747137},{"c":2.75,"h":2.805,"l":2.745,"n":5225,"o":2.79,"t":"2025-08-25T04:00:00Z","v":836888,"vw":2.768786},{"c":2.83,"h":2.93,"l":2.74,"n":6342,"o":2.75,"t":"2025-08-26T04:00:00Z","v":1388256,"vw":2.852207},{"c":2.85,"h":2.94,"l":2.815,"n":5480,"o":2.86,"t":"2025-08-27T04:00:00Z","v":987657,"vw":2.857903},{"c":2.8,"h":2.85,"l":2.775,"n":4414,"o":2.85,"t":"2025-08-28T04:00:00Z","v":781284,"vw":2.806817},{"c":2.78,"h":2.825,"l":2.76,"n":4483,"o":2.81,"t":"2025-08-29T04:00:00Z","v":552665,"vw":2.779837},{"c":2.75,"h":2.78,"l":2.71,"n":5347,"o":2.72,"t":"2025-09-02T04:00:00Z","v":686668,"vw":2.736449},{"c":2.81,"h":2.81,"l":2.72,"n":4241,"o":2.76,"t":"2025-09-03T04:00:00Z","v":700089,"vw":2.784265},{"c":2.79,"h":2.805,"l":2.7435,"n":4025,"o":2.8,"t":"2025-09-04T04:00:00Z","v":591000,"vw":2.772486},{"c":2.83,"h":2.88,"l":2.785,"n":4031,"o":2.8,"t":"2025-09-05T04:00:00Z","v":652875,"vw":2.826062},{"c":2.89,"h":2.9,"l":2.82,"n":4305,"o":2.85,"t":"2025-09-08T04:00:00Z","v":693697,"vw":2.862491},{"c":2.8,"h":2.92,"l":2.79,"n":7240,"o":2.89,"t":"2025-09-09T04:00:00Z","v":819271,"vw":2.83712},{"c":2.8,"h":2.82,"l":2.76,"n":4884,"o":2.78,"t":"2025-09-10T04:00:00Z","v":707735,"vw":2.788368},{"c":2.9,"h":2.9199,"l":2.78,"n":5477,"o":2.78,"t":"2025-09-11T04:00:00Z","v":1118975,"vw":2.879589},{"c":2.82,"h":2.913,"l":2.81,"n":4755,"o":2.91,"t":"2025-09-12T04:00:00Z","v":748216,"vw":2.841154},{"c":2.76,"h":2.839,"l":2.725,"n":5978,"o":2.82,"t":"2025-09-15T04:00:00Z","v":1120836,"vw":2.764278},{"c":2.78,"h":2.8,"l":2.745,"n":3845,"o":2.76,"t":"2025-09-16T04:00:00Z","v":1080241,"vw":2.774377},{"c":2.8,"h":2.94,"l":2.78,"n":6578,"o":2.78,"t":"2025-09-17T04:00:00Z","v":978992,"vw":2.855741},{"c":2.96,"h":2.97,"l":2.82,"n":5170,"o":2.82,"t":"2025-09-18T04:00:00Z","v":789921,"vw":2.924958},{"c":2.84,"h":2.98,"l":2.83,"n":4832,"o":2.98,"t":"2025-09-19T04:00:00Z","v":2866316,"vw":2.858741},{"c":2.88,"h":2.885,"l":2.81,"n":4527,"o":2.82,"t":"2025-09-22T04:00:00Z","v":698069,"vw":2.853089},{"c":2.78,"h":2.925,"l":2.76,"n":4670,"o":2.89,"t":"2025-09-23T04:00:00Z","v":905475,"vw":2.825082},{"c":2.73,"h":2.82,"l":2.715,"n":4733,"o":2.77,"t":"2025-09-24T04:00:00Z","v":743994,"vw":2.755615},{"c":2.78,"h":2.785,"l":2.64,"n":5928,"o":2.71,"t":"2025-09-25T04:00:00Z","v":1093953,"vw":2.723182},{"c":2.84,"h":2.845,"l":2.76,"n":4669,"o":2.78,"t":"2025-09-26T04:00:00Z","v":1008160,"vw":2.81666},{"c":2.82,"h":2.85,"l":2.8,"n":4333,"o":2.85,"t":"2025-09-29T04:00:00Z","v":576678,"vw":2.825543},{"c":2.8,"h":2.835,"l":2.735,"n":5624,"o":2.8,"t":"2025-09-30T04:00:00Z","v":811064,"vw":2.777476},{"c":2.81,"h":2.82,"l":2.76,"n":4951,"o":2.76,"t":"2025-10-01T04:00:00Z","v":783826,"vw":2.790587},{"c":2.75,"h":2.83,"l":2.72,"n":4822,"o":2.83,"t":"2025-10-02T04:00:00Z","v":731411,"vw":2.759638},{"c":2.75,"h":2.82,"l":2.74,"n":3686,"o":2.75,"t":"2025-10-03T04:00:00Z","v":663139,"vw":2.76737},{"c":2.73,"h":2.78,"l":2.715,"n":4127,"o":2.76,"t":"2025-10-06T04:00:00Z","v":568199,"vw":2.750103},{"c":2.68,"h":2.8,"l":2.67,"n":4936,"o":2.75,"t":"2025-10-07T04:00:00Z","v":916813,"vw":2.703102},{"c":2.77,"h":2.78,"l":2.685,"n":5274,"o":2.69,"t":"2025-10-08T04:00:00Z","v":738955,"vw":2.754228},{"c":2.67,"h":2.76,"l":2.67,"n":5058,"o":2.74,"t":"2025-10-09T04:00:00Z","v":1026079,"vw":2.698394},{"c":2.48,"h":2.665,"l":2.47,"n":7297,"o":2.65,"t":"2025-10-10T04:00:00Z","v":1609153,"vw":2.533447},{"c":2.47,"h":2.545,"l":2.36,"n":5504,"o":2.53,"t":"2025-10-13T04:00:00Z","v":1408234,"vw":2.438055},{"c":2.41,"h":2.51,"l":2.39,"n":8531,"o":2.41,"t":"2025-10-14T04:00:00Z","v":1661203,"vw":2.431054},{"c":2.5,"h":2.5,"l":2.43,"n":6906,"o":2.44,"t":"2025-10-15T04:00:00Z","v":1177707,"vw":2.471918},{"c":2.46,"h":2.55,"l":2.43,"n":6809,"o":2.5,"t":"2025-10-16T04:00:00Z","v":1333764,"vw":2.471897},{"c":2.43,"h":2.5,"l":2.38,"n":5360,"o":2.44,"t":"2025-10-17T04:00:00Z","v":849172,"vw":2.425186},{"c":2.49,"h":2.51,"l":2.46,"n":4561,"o":2.47,"t":"2025-10-20T04:00:00Z","v":914120,"vw":2.482707},{"c":2.56,"h":2.56,"l":2.47,"n":4374,"o":2.47,"t":"2025-10-21T04:00:00Z","v":546515,"vw":2.531766},{"c":2.58,"h":2.6056,"l":2.5101,"n":5336,"o":2.56,"t":"2025-10-22T04:00:00Z","v":900365,"vw":2.58009},{"c":2.59,"h":2.61,"l":2.57,"n":4883,"o":2.58,"t":"2025-10-23T04:00:00Z","v":581850,"vw":2.591849},{"c":2.6,"h":2.66,"l":2.59,"n":5162,"o":2.6,"t":"2025-10-24T04:00:00Z","v":712163,"vw":2.611777},{"c":2.56,"h":2.625,"l":2.55,"n":5168,"o":2.61,"t":"2025-10-27T04:00:00Z","v":719383,"vw":2.572061},{"c":2.47,"h":2.555,"l":2.445,"n":5880,"o":2.55,"t":"2025-10-28T04:00:00Z","v":1135893,"vw":2.492864},{"c":2.36,"h":2.5,"l":2.34,"n":9439,"o":2.48,"t":"2025-10-29T04:00:00Z","v":1978664,"vw":2.409755},{"c":2.4,"h":2.44,"l":2.33,"n":7767,"o":2.35,"t":"2025-10-30T04:00:00Z","v":2166032,"vw":2.377207},{"c":2.38,"h":2.41,"l":2.31,"n":5446,"o":2.38,"t":"2025-10-31T04:00:00Z","v":1151327,"vw":2.359355},{"c":2.36,"h":2.38,"l":2.32,"n":4048,"o":2.38,"t":"2025-11-03T05:00:00Z","v":723291,"vw":2.349401},{"c":2.28,"h":2.35,"l":2.27,"n":6468,"o":2.31,"t":"2025-11-04T05:00:00Z","v":991355,"vw":2.303133},{"c":2.31,"h":2.36,"l":2.285,"n":4949,"o":2.3,"t":"2025-11-05T05:00:00Z","v":781747,"vw":2.319607},{"c":2.22,"h":2.32,"l":2.21,"n":5479,"o":2.3,"t":"2025-11-06T05:00:00Z","v":1250981,"vw":2.261759},{"c":1.78,"h":2,"l":1.72,"n":15962,"o":1.79,"t":"2025-11-07T05:00:00Z","v":3809127,"vw":1.828774},{"c":1.86,"h":1.8799,"l":1.73,"n":8556,"o":1.82,"t":"2025-11-10T05:00:00Z","v":1605313,"vw":1.826809},{"c":1.84,"h":1.895,"l":1.81,"n":9295,"o":1.87,"t":"2025-11-11T05:00:00Z","v":1613509,"vw":1.833764},{"c":1.91,"h":1.955,"l":1.85,"n":10180,"o":1.85,"t":"2025-11-12T05:00:00Z","v":1869234,"vw":1.911204},{"c":2.01,"h":2.05,"l":1.895,"n":8710,"o":1.9,"t":"2025-11-13T05:00:00Z","v":2080499,"vw":1.979687},{"c":2.05,"h":2.08,"l":1.95,"n":8885,"o":1.98,"t":"2025-11-14T05:00:00Z","v":1875866,"vw":2.037058},{"c":1.99,"h":2.03,"l":1.96,"n":7732,"o":2.03,"t":"2025-11-17T05:00:00Z","v":1781196,"vw":1.992843},{"c":1.97,"h":2.015,"l":1.93,"n":8157,"o":1.96,"t":"2025-11-18T05:00:00Z","v":1769341,"vw":1.977056},{"c":1.87,"h":1.98,"l":1.8244,"n":7098,"o":1.98,"t":"2025-11-19T05:00:00Z","v":1306566,"vw":1.885922},{"c":1.79,"h":1.941,"l":1.76,"n":8498,"o":1.91,"t":"2025-11-20T05:00:00Z","v":1708154,"vw":1.806641},{"c":1.86,"h":1.905,"l":1.79,"n":6691,"o":1.79,"t":"2025-11-21T05:00:00Z","v":1519542,"vw":1.858648},{"c":1.82,"h":1.905,"l":1.805,"n":6319,"o":1.87,"t":"2025-11-24T05:00:00Z","v":1098278,"vw":1.846277},{"c":1.9,"h":1.91,"l":1.81,"n":6658,"o":1.82,"t":"2025-11-25T05:00:00Z","v":1267460,"vw":1.865639},{"c":1.92,"h":1.94,"l":1.86,"n":5694,"o":1.87,"t":"2025-11-26T05:00:00Z","v":888460,"vw":1.903263},{"c":1.94,"h":1.94,"l":1.89,"n":2279,"o":1.94,"t":"2025-11-28T05:00:00Z","v":405925,"vw":1.92196},{"c":2.01,"h":2.02,"l":1.89,"n":5925,"o":1.91,"t":"2025-12-01T05:00:00Z","v":1337320,"vw":1.990557},{"c":1.89,"h":2.02,"l":1.88,"n":4937,"o":2.02,"t":"2025-12-02T05:00:00Z","v":845512,"vw":1.92432},{"c":2,"h":2.03,"l":1.87,"n":8399,"o":1.88,"t":"2025-12-03T05:00:00Z","v":1382156,"vw":1.981213},{"c":1.98,"h":2.07,"l":1.98,"n":6338,"o":1.98,"t":"2025-12-04T05:00:00Z","v":1134155,"vw":2.018414},{"c":1.95,"h":2,"l":1.925,"n":5772,"o":1.98,"t":"2025-12-05T05:00:00Z","v":1350150,"vw":1.953308},{"c":1.97,"h":2.03,"l":1.9513,"n":7349,"o":1.99,"t":"2025-12-08T05:00:00Z","v":910493,"vw":1.986175},{"c":2.01,"h":2.03,"l":1.95,"n":4971,"o":1.95,"t":"2025-12-09T05:00:00Z","v":687325,"vw":1.998913},{"c":2.08,"h":2.12,"l":1.99,"n":5782,"o":2,"t":"2025-12-10T05:00:00Z","v":974671,"vw":2.072633},{"c":2.09,"h":2.125,"l":2.0501,"n":5593,"o":2.08,"t":"2025-12-11T05:00:00Z","v":975350,"vw":2.086881},{"c":2,"h":2.125,"l":1.99,"n":5692,"o":2.11,"t":"2025-12-12T05:00:00Z","v":920557,"vw":2.039518},{"c":2.01,"h":2.05,"l":1.99,"n":6029,"o":2.01,"t":"2025-12-15T05:00:00Z","v":1090700,"vw":2.020818},{"c":2.01,"h":2.08,"l":2.01,"n":5548,"o":2.02,"t":"2025-12-16T05:00:00Z","v":1076873,"vw":2.036388},{"c":1.99,"h":2.05,"l":1.97,"n":6435,"o":2.02,"t":"2025-12-17T05:00:00Z","v":1253904,"vw":1.997367},{"c":2.04,"h":2.065,"l":1.99,"n":6156,"o":2.02,"t":"2025-12-18T05:00:00Z","v":1437911,"vw":2.024342},{"c":2.06,"h":2.07,"l":2,"n":5972,"o":2.03,"t":"2025-12-19T05:00:00Z","v":4281360,"vw":2.050987},{"c":1.95,"h":2.105,"l":1.93,"n":6260,"o":2.07,"t":"2025-12-22T05:00:00Z","v":1774669,"vw":2.018017},{"c":1.98,"h":1.99,"l":1.91,"n":4935,"o":1.94,"t":"2025-12-23T05:00:00Z","v":1044954,"vw":1.96602},{"c":1.98,"h":2,"l":1.96,"n":3909,"o":1.97,"t":"2025-12-24T05:00:00Z","v":396010,"vw":1.975223},{"c":1.93,"h":1.99,"l":1.92,"n":3364,"o":1.97,"t":"2025-12-26T05:00:00Z","v":712152,"vw":1.941078},{"c":1.87,"h":1.93,"l":1.84,"n":5731,"o":1.92,"t":"2025-12-29T05:00:00Z","v":1420840,"vw":1.871731},{"c":1.89,"h":1.91,"l":1.86,"n":3832,"o":1.86,"t":"2025-12-30T05:00:00Z","v":972902,"vw":1.88499},{"c":1.92,"h":1.93,"l":1.8706,"n":3344,"o":1.88,"t":"2025-12-31T05:00:00Z","v":849262,"vw":1.905592},{"c":1.9,"h":1.93,"l":1.88,"n":4119,"o":1.91,"t":"2026-01-02T05:00:00Z","v":760155,"vw":1.909981},{"c":2.03,"h":2.07,"l":1.88,"n":6576,"o":1.88,"t":"2026-01-05T05:00:00Z","v":1384672,"vw":2.010075},{"c":2,"h":2.02,"l":1.965,"n":3727,"o":2,"t":"2026-01-06T05:00:00Z","v":1112760,"vw":1.993681},{"c":2.01,"h":2.02,"l":1.95,"n":5987,"o":2.01,"t":"2026-01-07T05:00:00Z","v":1448445,"vw":1.984556},{"c":2.07,"h":2.08,"l":2,"n":3867,"o":2.02,"t":"2026-01-08T05:00:00Z","v":760731,"vw":2.060945},{"c":2.04,"h":2.1,"l":2.04,"n":3186,"o":2.06,"t":"2026-01-09T05:00:00Z","v":386627,"vw":2.060644},{"c":2.04,"h":2.075,"l":2.005,"n":3795,"o":2.03,"t":"2026-01-12T05:00:00Z","v":599393,"vw":2.034898},{"c":2,"h":2.075,"l":1.99,"n":4423,"o":2.06,"t":"2026-01-13T05:00:00Z","v":850597,"vw":2.019516},{"c":2.03,"h":2.05,"l":1.975,"n":4261,"o":2,"t":"2026-01-14T05:00:00Z","v":1157506,"vw":2.018535},{"c":2.07,"h":2.09,"l":2.015,"n":3787,"o":2.04,"t":"2026-01-15T05:00:00Z","v":749852,"vw":2.059023},{"c":2.02,"h":2.0789,"l":2.01,"n":4277,"o":2.07,"t":"2026-01-16T05:00:00Z","v":692222,"vw":2.033278},{"c":1.685,"h":1.9963,"l":1.68,"n":7198,"o":1.95,"t":"2026-01-20T05:00:00Z","v":2001833,"vw":1.762493},{"c":1.7,"h":1.76,"l":1.68,"n":6550,"o":1.76,"t":"2026-01-21T05:00:00Z","v":1849086,"vw":1.708488},{"c":1.75,"h":1.81,"l":1.68,"n":9619,"o":1.7,"t":"2026-01-22T05:00:00Z","v":2719297,"vw":1.748895},{"c":1.69,"h":1.76,"l":1.67,"n":8044,"o":1.75,"t":"2026-01-23T05:00:00Z","v":1411139,"vw":1.698938},{"c":1.68,"h":1.75,"l":1.64,"n":4964,"o":1.68,"t":"2026-01-26T05:00:00Z","v":1650021,"vw":1.694225},{"c":1.61,"h":1.71,"l":1.6,"n":8374,"o":1.68,"t":"2026-01-27T05:00:00Z","v":2141910,"vw":1.639862},{"c":1.52,"h":1.61,"l":1.49,"n":8915,"o":1.6,"t":"2026-01-28T05:00:00Z","v":1629795,"vw":1.540469},{"c":1.45,"h":1.52,"l":1.395,"n":6178,"o":1.52,"t":"2026-01-29T05:00:00Z","v":1562048,"vw":1.434288},{"c":1.39,"h":1.455,"l":1.38,"n":6541,"o":1.42,"t":"2026-01-30T05:00:00Z","v":1450494,"vw":1.401789},{"c":1.48,"h":1.535,"l":1.41,"n":9637,"o":1.41,"t":"2026-02-02T05:00:00Z","v":2339072,"vw":1.478116},{"c":1.38,"h":1.5,"l":1.33,"n":8717,"o":1.48,"t":"2026-02-03T05:00:00Z","v":1833705,"vw":1.391425},{"c":1.45,"h":1.48,"l":1.3806,"n":6521,"o":1.41,"t":"2026-02-04T05:00:00Z","v":1667881,"vw":1.435257},{"c":1.37,"h":1.46,"l":1.35,"n":6713,"o":1.46,"t":"2026-02-05T05:00:00Z","v":1331281,"vw":1.381831},{"c":1.5,"h":1.51,"l":1.35,"n":7985,"o":1.37,"t":"2026-02-06T05:00:00Z","v":2128812,"vw":1.446328},{"c":1.48,"h":1.515,"l":1.44,"n":5882,"o":1.5,"t":"2026-02-09T05:00:00Z","v":1232999,"vw":1.475239},{"c":1.43,"h":1.56,"l":1.42,"n":5497,"o":1.46,"t":"2026-02-10T05:00:00Z","v":1089402,"vw":1.473274},{"c":1.34,"h":1.475,"l":1.33,"n":6761,"o":1.44,"t":"2026-02-11T05:00:00Z","v":1572902,"vw":1.364808},{"c":1.345,"h":1.49,"l":1.175,"n":11057,"o":1.34,"t":"2026-02-12T05:00:00Z","v":3339991,"vw":1.315864},{"c":1.535,"h":1.55,"l":1.32,"n":10591,"o":1.34,"t":"2026-02-13T05:00:00Z","v":1825012,"vw":1.494518},{"c":1.38,"h":1.54,"l":1.37,"n":7990,"o":1.54,"t":"2026-02-17T05:00:00Z","v":1522682,"vw":1.423423},{"c":1.41,"h":1.5,"l":1.3703,"n":5934,"o":1.39,"t":"2026-02-18T05:00:00Z","v":1354212,"vw":1.431027},{"c":1.43,"h":1.47,"l":1.385,"n":6319,"o":1.41,"t":"2026-02-19T05:00:00Z","v":1169617,"vw":1.417177},{"c":1.59,"h":1.645,"l":1.42,"n":11101,"o":1.42,"t":"2026-02-20T05:00:00Z","v":2519509,"vw":1.5662},{"c":1.51,"h":1.6493,"l":1.495,"n":9521,"o":1.57,"t":"2026-02-23T05:00:00Z","v":2369138,"vw":1.545962},{"c":1.51,"h":1.64,"l":1.495,"n":9181,"o":1.6,"t":"2026-02-24T05:00:00Z","v":1822948,"vw":1.540055},{"c":1.54,"h":1.56,"l":1.45,"n":8441,"o":1.52,"t":"2026-02-25T05:00:00Z","v":2016617,"vw":1.507287},{"c":1.5,"h":1.54,"l":1.465,"n":6296,"o":1.53,"t":"2026-02-26T05:00:00Z","v":997417,"vw":1.499165},{"c":1.46,"h":1.49,"l":1.44,"n":7006,"o":1.48,"t":"2026-02-27T05:00:00Z","v":1465895,"vw":1.462617},{"c":1.47,"h":1.5,"l":1.41,"n":5171,"o":1.43,"t":"2026-03-02T05:00:00Z","v":906023,"vw":1.472607},{"c":1.42,"h":1.47,"l":1.38,"n":7080,"o":1.42,"t":"2026-03-03T05:00:00Z","v":1814367,"vw":1.429251},{"c":1.42,"h":1.525,"l":1.375,"n":8860,"o":1.4,"t":"2026-03-04T05:00:00Z","v":1824546,"vw":1.456174},{"c":1.45,"h":1.48,"l":1.39,"n":7552,"o":1.39,"t":"2026-03-05T05:00:00Z","v":1484303,"vw":1.445811},{"c":1.39,"h":1.445,"l":1.37,"n":6733,"o":1.42,"t":"2026-03-06T05:00:00Z","v":1424817,"vw":1.399398},{"c":1.38,"h":1.4,"l":1.31,"n":6317,"o":1.37,"t":"2026-03-09T04:00:00Z","v":1288006,"vw":1.35744},{"c":1.3,"h":1.38,"l":1.3,"n":7503,"o":1.36,"t":"2026-03-10T04:00:00Z","v":1330479,"vw":1.328672},{"c":1.31,"h":1.32,"l":1.24,"n":5732,"o":1.29,"t":"2026-03-11T04:00:00Z","v":1881477,"vw":1.284829},{"c":1.25,"h":1.31,"l":1.225,"n":5514,"o":1.3,"t":"2026-03-12T04:00:00Z","v":1565910,"vw":1.260694},{"c":1.29,"h":1.32,"l":1.23,"n":8671,"o":1.26,"t":"2026-03-13T04:00:00Z","v":1749910,"vw":1.283556},{"c":1.24,"h":1.3,"l":1.23,"n":9293,"o":1.29,"t":"2026-03-16T04:00:00Z","v":1428834,"vw":1.255497},{"c":1.24,"h":1.31,"l":1.22,"n":5199,"o":1.265,"t":"2026-03-17T04:00:00Z","v":1097240,"vw":1.244792},{"c":1.16,"h":1.23,"l":1.15,"n":6236,"o":1.23,"t":"2026-03-18T04:00:00Z","v":1677443,"vw":1.180437},{"c":1.21,"h":1.245,"l":1.16,"n":7896,"o":1.16,"t":"2026-03-19T04:00:00Z","v":1788635,"vw":1.210016},{"c":1.2,"h":1.235,"l":1.17,"n":8219,"o":1.2,"t":"2026-03-20T04:00:00Z","v":2895452,"vw":1.200892},{"c":1.28,"h":1.32,"l":1.21,"n":9160,"o":1.25,"t":"2026-03-23T04:00:00Z","v":1772439,"vw":1.279688},{"c":1.25,"h":1.2817,"l":1.215,"n":5005,"o":1.27,"t":"2026-03-24T04:00:00Z","v":1262028,"vw":1.243652},{"c":1.24,"h":1.32,"l":1.2116,"n":4130,"o":1.27,"t":"2026-03-25T04:00:00Z","v":854710,"vw":1.244686},{"c":1.28,"h":1.29,"l":1.205,"n":8395,"o":1.22,"t":"2026-03-26T04:00:00Z","v":1750047,"vw":1.271741},{"c":1.27,"h":1.295,"l":1.22,"n":12176,"o":1.26,"t":"2026-03-27T04:00:00Z","v":2163804,"vw":1.257599},{"c":1.32,"h":1.34,"l":1.27,"n":5583,"o":1.27,"t":"2026-03-30T04:00:00Z","v":1034018,"vw":1.311283},{"c":1.28,"h":1.37,"l":1.26,"n":5968,"o":1.35,"t":"2026-03-31T04:00:00Z","v":1600288,"vw":1.293463},{"c":1.33,"h":1.36,"l":1.27,"n":8616,"o":1.295,"t":"2026-04-01T04:00:00Z","v":1350998,"vw":1.328929},{"c":1.39,"h":1.4,"l":1.29,"n":4596,"o":1.3,"t":"2026-04-02T04:00:00Z","v":830724,"vw":1.370386},{"c":1.44,"h":1.47,"l":1.38,"n":6443,"o":1.39,"t":"2026-04-06T04:00:00Z","v":1276538,"vw":1.439813},{"c":1.4,"h":1.45,"l":1.35,"n":6127,"o":1.42,"t":"2026-04-07T04:00:00Z","v":1180025,"vw":1.388963},{"c":1.43,"h":1.49,"l":1.395,"n":6480,"o":1.485,"t":"2026-04-08T04:00:00Z","v":1396139,"vw":1.429177},{"c":1.48,"h":1.48,"l":1.39,"n":5172,"o":1.41,"t":"2026-04-09T04:00:00Z","v":994784,"vw":1.446608},{"c":1.4,"h":1.49,"l":1.39,"n":5617,"o":1.47,"t":"2026-04-10T04:00:00Z","v":1087593,"vw":1.408565},{"c":1.44,"h":1.515,"l":1.38,"n":6648,"o":1.38,"t":"2026-04-13T04:00:00Z","v":2040837,"vw":1.434423},{"c":1.5,"h":1.51,"l":1.45,"n":3557,"o":1.45,"t":"2026-04-14T04:00:00Z","v":747319,"vw":1.484017},{"c":1.54,"h":1.57,"l":1.49,"n":4146,"o":1.502,"t":"2026-04-15T04:00:00Z","v":831166,"vw":1.54597},{"c":1.59,"h":1.6,"l":1.53,"n":3759,"o":1.55,"t":"2026-04-16T04:00:00Z","v":881273,"vw":1.571414},{"c":1.63,"h":1.64,"l":1.56,"n":5495,"o":1.6,"t":"2026-04-17T04:00:00Z","v":1145911,"vw":1.60734},{"c":1.75,"h":1.76,"l":1.605,"n":5621,"o":1.62,"t":"2026-04-20T04:00:00Z","v":1099587,"vw":1.714393},{"c":1.72,"h":1.835,"l":1.7,"n":4601,"o":1.76,"t":"2026-04-21T04:00:00Z","v":1112550,"vw":1.751975},{"c":1.66,"h":1.77,"l":1.64,"n":4241,"o":1.75,"t":"2026-04-22T04:00:00Z","v":1187922,"vw":1.673888},{"c":1.68,"h":1.71,"l":1.63,"n":4032,"o":1.64,"t":"2026-04-23T04:00:00Z","v":907727,"vw":1.667874},{"c":1.7,"h":1.725,"l":1.66,"n":4058,"o":1.66,"t":"2026-04-24T04:00:00Z","v":904029,"vw":1.704805},{"c":1.7,"h":1.77,"l":1.7,"n":4580,"o":1.71,"t":"2026-04-27T04:00:00Z","v":812072,"vw":1.724149},{"c":1.72,"h":1.7397,"l":1.7,"n":3052,"o":1.71,"t":"2026-04-28T04:00:00Z","v":521729,"vw":1.716423},{"c":1.71,"h":1.73,"l":1.66,"n":4139,"o":1.69,"t":"2026-04-29T04:00:00Z","v":839670,"vw":1.69342},{"c":1.71,"h":1.73,"l":1.68,"n":3489,"o":1.68,"t":"2026-04-30T04:00:00Z","v":1046587,"vw":1.709782},{"c":1.75,"h":1.76,"l":1.7022,"n":3451,"o":1.71,"t":"2026-05-01T04:00:00Z","v":736389,"vw":1.74555},{"c":1.7,"h":1.755,"l":1.69,"n":4172,"o":1.73,"t":"2026-05-04T04:00:00Z","v":965136,"vw":1.707373},{"c":1.74,"h":1.81,"l":1.7,"n":4784,"o":1.71,"t":"2026-05-05T04:00:00Z","v":1624512,"vw":1.76103},{"c":1.75,"h":1.7669,"l":1.73,"n":3722,"o":1.75,"t":"2026-05-06T04:00:00Z","v":779466,"vw":1.749171},{"c":1.83,"h":1.84,"l":1.77,"n":3750,"o":1.77,"t":"2026-05-07T04:00:00Z","v":789854,"vw":1.813116},{"c":1.76,"h":1.82,"l":1.691,"n":5294,"o":1.8,"t":"2026-05-08T04:00:00Z","v":1088849,"vw":1.737513},{"c":1.7,"h":1.789,"l":1.7,"n":6413,"o":1.78,"t":"2026-05-11T04:00:00Z","v":1444211,"vw":1.73203},{"c":1.49,"h":2.01,"l":1.4001,"n":13461,"o":1.75,"t":"2026-05-12T04:00:00Z","v":3571462,"vw":1.573811},{"c":1.44,"h":1.5094,"l":1.4,"n":5114,"o":1.5,"t":"2026-05-13T04:00:00Z","v":1446878,"vw":1.443488},{"c":1.44,"h":1.52,"l":1.385,"n":8157,"o":1.43,"t":"2026-05-14T04:00:00Z","v":1611571,"vw":1.454769},{"c":1.39,"h":1.4399,"l":1.335,"n":6082,"o":1.42,"t":"2026-05-15T04:00:00Z","v":1862431,"vw":1.37826},{"c":1.55,"h":1.56,"l":1.4,"n":6033,"o":1.43,"t":"2026-05-18T04:00:00Z","v":1290453,"vw":1.496062},{"c":1.44,"h":1.55,"l":1.44,"n":6650,"o":1.53,"t":"2026-05-19T04:00:00Z","v":1209542,"vw":1.458905},{"c":1.52,"h":1.55,"l":1.4,"n":7240,"o":1.43,"t":"2026-05-20T04:00:00Z","v":1377931,"vw":1.499262},{"c":1.6,"h":1.61,"l":1.49,"n":7117,"o":1.51,"t":"2026-05-21T04:00:00Z","v":1458167,"vw":1.563248},{"c":1.88,"h":1.95,"l":1.7447,"n":16576,"o":1.91,"t":"2026-05-22T04:00:00Z","v":4135301,"vw":1.848982},{"c":1.79,"h":1.98,"l":1.77,"n":7741,"o":1.89,"t":"2026-05-26T04:00:00Z","v":1575591,"vw":1.847812},{"c":1.78,"h":1.83,"l":1.755,"n":7647,"o":1.76,"t":"2026-05-27T04:00:00Z","v":1301780,"vw":1.784532},{"c":1.79,"h":1.79,"l":1.72,"n":6544,"o":1.79,"t":"2026-05-28T04:00:00Z","v":1047369,"vw":1.757006},{"c":1.73,"h":1.78,"l":1.685,"n":6029,"o":1.78,"t":"2026-05-29T04:00:00Z","v":1067709,"vw":1.724708},{"c":1.75,"h":1.8,"l":1.674,"n":6747,"o":1.7,"t":"2026-06-01T04:00:00Z","v":1458524,"vw":1.74714},{"c":1.71,"h":1.76,"l":1.625,"n":8719,"o":1.74,"t":"2026-06-02T04:00:00Z","v":1850241,"vw":1.691728},{"c":1.61,"h":1.71,"l":1.58,"n":5683,"o":1.71,"t":"2026-06-03T04:00:00Z","v":1031088,"vw":1.615774},{"c":1.67,"h":1.74,"l":1.62,"n":4756,"o":1.62,"t":"2026-06-04T04:00:00Z","v":915452,"vw":1.691804},{"c":1.53,"h":1.675,"l":1.53,"n":4671,"o":1.67,"t":"2026-06-05T04:00:00Z","v":1059149,"vw":1.582317},{"c":1.44,"h":1.56,"l":1.43,"n":7152,"o":1.56,"t":"2026-06-08T04:00:00Z","v":1298333,"vw":1.466343},{"c":1.41,"h":1.47,"l":1.36,"n":5788,"o":1.43,"t":"2026-06-09T04:00:00Z","v":1405548,"vw":1.412066},{"c":1.35,"h":1.43,"l":1.335,"n":6324,"o":1.41,"t":"2026-06-10T04:00:00Z","v":1249675,"vw":1.38261},{"c":1.34,"h":1.38,"l":1.305,"n":4515,"o":1.36,"t":"2026-06-11T04:00:00Z","v":1071871,"vw":1.33981},{"c":1.4,"h":1.425,"l":1.335,"n":6137,"o":1.36,"t":"2026-06-12T04:00:00Z","v":1015474,"vw":1.391387},{"c":1.48,"h":1.55,"l":1.405,"n":8272,"o":1.43,"t":"2026-06-15T04:00:00Z","v":1322457,"vw":1.487938},{"c":1.43,"h":1.51,"l":1.42,"n":4737,"o":1.51,"t":"2026-06-16T04:00:00Z","v":607625,"vw":1.439708},{"c":1.43,"h":1.505,"l":1.42,"n":6225,"o":1.43,"t":"2026-06-17T04:00:00Z","v":724923,"vw":1.455911},{"c":1.4,"h":1.455,"l":1.39,"n":5054,"o":1.44,"t":"2026-06-18T04:00:00Z","v":4016245,"vw":1.410169},{"c":1.31,"h":1.388,"l":1.29,"n":5985,"o":1.38,"t":"2026-06-22T04:00:00Z","v":1229088,"vw":1.316286},{"c":1.33,"h":1.375,"l":1.3,"n":5312,"o":1.3,"t":"2026-06-23T04:00:00Z","v":935364,"vw":1.337314},{"c":1.33,"h":1.36,"l":1.31,"n":4568,"o":1.34,"t":"2026-06-24T04:00:00Z","v":743587,"vw":1.333311},{"c":1.3,"h":1.35,"l":1.3,"n":3605,"o":1.33,"t":"2026-06-25T04:00:00Z","v":539016,"vw":1.319373},{"c":1.32,"h":1.37,"l":1.3,"n":4506,"o":1.3,"t":"2026-06-26T04:00:00Z","v":3148129,"vw":1.323055},{"c":1.28,"h":1.34,"l":1.28,"n":6828,"o":1.32,"t":"2026-06-29T04:00:00Z","v":1031273,"vw":1.299038},{"c":1.46,"h":1.47,"l":1.2546,"n":16927,"o":1.37,"t":"2026-06-30T04:00:00Z","v":4216263,"vw":1.359123},{"c":1.47,"h":1.61,"l":1.43,"n":7723,"o":1.45,"t":"2026-07-01T04:00:00Z","v":1209410,"vw":1.517587},{"c":1.51,"h":1.5399,"l":1.47,"n":5431,"o":1.49,"t":"2026-07-02T04:00:00Z","v":744849,"vw":1.502391},{"c":1.53,"h":1.595,"l":1.47,"n":4151,"o":1.5,"t":"2026-07-06T04:00:00Z","v":898594,"vw":1.543525},{"c":1.57,"h":1.635,"l":1.52,"n":3765,"o":1.55,"t":"2026-07-07T04:00:00Z","v":871639,"vw":1.58862},{"c":1.53,"h":1.555,"l":1.5,"n":3943,"o":1.54,"t":"2026-07-08T04:00:00Z","v":656086,"vw":1.530319},{"c":1.5,"h":1.55,"l":1.485,"n":3648,"o":1.52,"t":"2026-07-09T04:00:00Z","v":586500,"vw":1.508286},{"c":1.52,"h":1.53,"l":1.484,"n":2952,"o":1.5,"t":"2026-07-10T04:00:00Z","v":338917,"vw":1.51263},{"c":1.53,"h":1.6,"l":1.49,"n":5396,"o":1.51,"t":"2026-07-13T04:00:00Z","v":948881,"vw":1.535887},{"c":1.54,"h":1.6,"l":1.51,"n":6192,"o":1.53,"t":"2026-07-14T04:00:00Z","v":1751960,"vw":1.540861},{"c":1.52,"h":1.615,"l":1.5,"n":4047,"o":1.54,"t":"2026-07-15T04:00:00Z","v":782595,"vw":1.536893},{"c":1.58,"h":1.61,"l":1.51,"n":3173,"o":1.52,"t":"2026-07-16T04:00:00Z","v":685165,"vw":1.571728},{"c":1.62,"h":1.62,"l":1.544,"n":4344,"o":1.544,"t":"2026-07-17T04:00:00Z","v":728003,"vw":1.588929},{"c":1.6,"h":1.64,"l":1.575,"n":5510,"o":1.64,"t":"2026-07-20T04:00:00Z","v":899375,"vw":1.603161},{"c":1.55,"h":1.595,"l":1.52,"n":3450,"o":1.58,"t":"2026-07-21T04:00:00Z","v":692151,"vw":1.551778},{"c":1.51,"h":1.58,"l":1.4944,"n":2605,"o":1.55,"t":"2026-07-22T04:00:00Z","v":695052,"vw":1.513832},{"c":1.46,"h":1.53,"l":1.44,"n":3105,"o":1.5,"t":"2026-07-23T04:00:00Z","v":782439,"vw":1.464125},{"c":1.48,"h":1.53,"l":1.44,"n":3790,"o":1.44,"t":"2026-07-24T04:00:00Z","v":660084,"vw":1.491008},{"c":1.51,"h":1.57,"l":1.5,"n":4099,"o":1.51,"t":"2026-07-27T04:00:00Z","v":836997,"vw":1.533899},{"c":1.62,"h":1.655,"l":1.52,"n":5355,"o":1.53,"t":"2026-07-28T04:00:00Z","v":1049106,"vw":1.615339},{"c":1.63,"h":1.68,"l":1.59,"n":3489,"o":1.61,"t":"2026-07-29T04:00:00Z","v":734069,"vw":1.639327},{"c":1.58,"h":1.655,"l":1.561,"n":2299,"o":1.65,"t":"2026-07-30T04:00:00Z","v":386945,"vw":1.586016},{"c":1.57,"h":1.61,"l":1.54,"n":4519,"o":1.6,"t":"2026-07-31T04:00:00Z","v":548094,"vw":1.570954},{"c":1.73,"h":1.76,"l":1.57,"n":7477,"o":1.57,"t":"2026-08-03T04:00:00Z","v":1580020,"vw":1.68097},{"c":1.78,"h":1.79,"l":1.71,"n":5812,"o":1.72,"t":"2026-08-04T04:00:00Z","v":1319895,"vw":1.759063},{"c":1.72,"h":1.78,"l":1.71,"n":5117,"o":1.75,"t":"2026-08-05T04:00:00Z","v":798954,"vw":1.745228},{"c":1.75,"h":1.77,"l":1.69,"n":4690,"o":1.72,"t":"2026-08-06T04:00:00Z","v":684991,"vw":1.73537},{"c":1.7,"h":1.805,"l":1.69,"n":7224,"o":1.76,"t":"2026-08-07T04:00:00Z","v":969497,"vw":1.755055},{"c":1.56,"h":1.645,"l":1.48,"n":9730,"o":1.49,"t":"2026-08-10T04:00:00Z","v":1726859,"vw":1.566746},{"c":1.58,"h":1.62,"l":1.5,"n":6935,"o":1.53,"t":"2026-08-11T04:00:00Z","v":1271298,"vw":1.546604},{"c":1.55,"h":1.59,"l":1.52,"n":4995,"o":1.55,"t":"2026-08-12T04:00:00Z","v":1137377,"vw":1.5439},{"c":1.62,"h":1.635,"l":1.52,"n":5822,"o":1.54,"t":"2026-08-13T04:00:00Z","v":1121042,"vw":1.584245},{"c":1.52,"h":1.645,"l":1.5,"n":5902,"o":1.61,"t":"2026-08-14T04:00:00Z","v":1005174,"vw":1.547856},{"c":1.46,"h":1.52,"l":1.455,"n":5021,"o":1.5,"t":"2026-08-17T04:00:00Z","v":1050830,"vw":1.479456},{"c":1.43,"h":1.495,"l":1.43,"n":4269,"o":1.46,"t":"2026-08-18T04:00:00Z","v":821163,"vw":1.452353},{"c":1.46,"h":1.51,"l":1.44,"n":4573,"o":1.44,"t":"2026-08-19T04:00:00Z","v":999303,"vw":1.47464},{"c":1.541,"h":1.59,"l":1.45,"n":8177,"o":1.47,"t":"2026-08-20T04:00:00Z","v":1774691,"vw":1.530924},{"c":1.61,"h":1.61,"l":1.53,"n":4475,"o":1.55,"t":"2026-08-21T04:00:00Z","v":820407,"vw":1.580076},{"c":1.61,"h":1.665,"l":1.605,"n":4326,"o":1.61,"t":"2026-08-24T04:00:00Z","v":550609,"vw":1.628125},{"c":1.63,"h":1.65,"l":1.6099,"n":3085,"o":1.61,"t":"2026-08-25T04:00:00Z","v":390882,"vw":1.628113},{"c":1.68,"h":1.69,"l":1.605,"n":3565,"o":1.63,"t":"2026-08-26T04:00:00Z","v":594846,"vw":1.649903},{"c":1.74,"h":1.75,"l":1.67,"n":3623,"o":1.67,"t":"2026-08-27T04:00:00Z","v":522060,"vw":1.717358},{"c":1.72,"h":1.77,"l":1.71,"n":4512,"o":1.75,"t":"2026-08-28T04:00:00Z","v":550777,"vw":1.729804},{"c":1.72,"h":1.745,"l":1.685,"n":4923,"o":1.71,"t":"2026-08-31T04:00:00Z","v":925614,"vw":1.716455},{"c":1.8,"h":1.82,"l":1.73,"n":7263,"o":1.73,"t":"2026-09-01T04:00:00Z","v":1127161,"vw":1.789985},{"c":1.89,"h":1.905,"l":1.785,"n":8008,"o":1.8,"t":"2026-09-02T04:00:00Z","v":1245544,"vw":1.870366},{"c":1.89,"h":2.01,"l":1.88,"n":8928,"o":1.9,"t":"2026-09-03T04:00:00Z","v":1347505,"vw":1.920478},{"c":1.94,"h":1.959,"l":1.835,"n":5969,"o":1.9,"t":"2026-09-04T04:00:00Z","v":680373,"vw":1.928996},{"c":1.65,"h":1.945,"l":1.63,"n":10639,"o":1.92,"t":"2026-09-08T04:00:00Z","v":1984881,"vw":1.735888},{"c":1.59,"h":1.75,"l":1.58,"n":5777,"o":1.66,"t":"2026-09-09T04:00:00Z","v":1192422,"vw":1.672763},{"c":1.58,"h":1.595,"l":1.53,"n":5348,"o":1.58,"t":"2026-09-10T04:00:00Z","v":761886,"vw":1.56506},{"c":1.57,"h":1.61,"l":1.52,"n":4906,"o":1.58,"t":"2026-09-11T04:00:00Z","v":1034005,"vw":1.550429},{"c":1.58,"h":1.62,"l":1.53,"n":5380,"o":1.55,"t":"2026-09-14T04:00:00Z","v":910960,"vw":1.576541},{"c":1.64,"h":1.66,"l":1.535,"n":4715,"o":1.58,"t":"2026-09-15T04:00:00Z","v":833433,"vw":1.607317},{"c":1.62,"h":1.67,"l":1.605,"n":6115,"o":1.65,"t":"2026-09-16T04:00:00Z","v":964876,"vw":1.62584},{"c":1.7,"h":1.73,"l":1.61,"n":6178,"o":1.64,"t":"2026-09-17T04:00:00Z","v":751742,"vw":1.685726},{"c":1.61,"h":1.69,"l":1.61,"n":4856,"o":1.69,"t":"2026-09-18T04:00:00Z","v":2726689,"vw":1.617998},{"c":1.63,"h":1.665,"l":1.61,"n":3621,"o":1.62,"t":"2026-09-21T04:00:00Z","v":815871,"vw":1.639194},{"c":1.65,"h":1.68,"l":1.605,"n":4624,"o":1.64,"t":"2026-09-22T04:00:00Z","v":1259750,"vw":1.643528},{"c":1.6,"h":1.65,"l":1.6,"n":4158,"o":1.65,"t":"2026-09-23T04:00:00Z","v":740553,"vw":1.608479},{"c":1.63,"h":1.645,"l":1.575,"n":4994,"o":1.63,"t":"2026-09-24T04:00:00Z","v":822266,"vw":1.608829},{"c":1.64,"h":1.715,"l":1.63,"n":5593,"o":1.64,"t":"2026-09-25T04:00:00Z","v":1083748,"vw":1.668323},{"c":1.57,"h":1.63,"l":1.55,"n":4604,"o":1.63,"t":"2026-09-28T04:00:00Z","v":1120050,"vw":1.594124},{"c":1.58,"h":1.61,"l":1.555,"n":3953,"o":1.6,"t":"2026-09-29T04:00:00Z","v":820728,"vw":1.580296},{"c":1.56,"h":1.67,"l":1.56,"n":6463,"o":1.61,"t":"2026-09-30T04:00:00Z","v":1577019,"vw":1.609299},{"c":1.64,"h":1.665,"l":1.52,"n":10275,"o":1.56,"t":"2026-10-01T04:00:00Z","v":2227972,"vw":1.607165},{"c":1.65,"h":1.7,"l":1.565,"n":7407,"o":1.65,"t":"2026-10-02T04:00:00Z","v":1937215,"vw":1.646934},{"c":1.64,"h":1.71,"l":1.63,"n":4339,"o":1.66,"t":"2026-10-05T04:00:00Z","v":850283,"vw":1.66048},{"c":1.62,"h":1.6699,"l":1.62,"n":3449,"o":1.65,"t":"2026-10-06T04:00:00Z","v":723681,"vw":1.635883},{"c":1.6,"h":1.62,"l":1.585,"n":2258,"o":1.6,"t":"2026-10-07T04:00:00Z","v":466690,"vw":1.601974},{"c":1.57,"h":1.61,"l":1.545,"n":3301,"o":1.6,"t":"2026-10-08T04:00:00Z","v":1093372,"vw":1.570314},{"c":1.6,"h":1.63,"l":1.56,"n":2967,"o":1.56,"t":"2026-10-09T04:00:00Z","v":870567,"vw":1.599386},{"c":1.49,"h":1.6188,"l":1.48,"n":3822,"o":1.59,"t":"2026-10-12T04:00:00Z","v":1186207,"vw":1.518586},{"c":1.54,"h":1.575,"l":1.505,"n":3874,"o":1.52,"t":"2026-10-13T04:00:00Z","v":809681,"vw":1.548874},{"c":1.49,"h":1.54,"l":1.48,"n":3787,"o":1.54,"t":"2026-10-14T04:00:00Z","v":663127,"vw":1.503304},{"c":1.57,"h":1.59,"l":1.485,"n":4978,"o":1.49,"t":"2026-10-15T04:00:00Z","v":860820,"vw":1.554438},{"c":1.39,"h":1.58,"l":1.39,"n":4751,"o":1.58,"t":"2026-10-16T04:00:00Z","v":1215966,"vw":1.448804},{"c":1.38,"h":1.415,"l":1.35,"n":4095,"o":1.39,"t":"2026-10-19T04:00:00Z","v":1172337,"vw":1.374057},{"c":1.48,"h":1.5,"l":1.39,"n":4664,"o":1.4,"t":"2026-10-20T04:00:00Z","v":841771,"vw":1.463822},{"c":1.47,"h":1.505,"l":1.465,"n":3625,"o":1.48,"t":"2026-10-21T04:00:00Z","v":605889,"vw":1.480707},{"c":1.495,"h":1.56,"l":1.47,"n":1837,"o":1.47,"t":"2026-10-22T04:00:00Z","v":313151,"vw":1.519554}],"volatilityBars":[{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-09-21T12:30:00Z","v":110,"vw":1.63},{"c":1.61,"h":1.635,"l":1.61,"n":116,"o":1.62,"t":"2026-09-21T13:30:00Z","v":27603,"vw":1.622035},{"c":1.615,"h":1.615,"l":1.6101,"n":181,"o":1.615,"t":"2026-09-21T13:45:00Z","v":29479,"vw":1.612875},{"c":1.62,"h":1.635,"l":1.615,"n":93,"o":1.615,"t":"2026-09-21T14:00:00Z","v":9708,"vw":1.624701},{"c":1.64,"h":1.65,"l":1.62,"n":240,"o":1.62,"t":"2026-09-21T14:15:00Z","v":28166,"vw":1.637088},{"c":1.634,"h":1.64,"l":1.63,"n":80,"o":1.635,"t":"2026-09-21T14:30:00Z","v":8268,"vw":1.634156},{"c":1.64,"h":1.64,"l":1.63,"n":86,"o":1.634,"t":"2026-09-21T14:45:00Z","v":9385,"vw":1.634102},{"c":1.635,"h":1.635,"l":1.63,"n":30,"o":1.63,"t":"2026-09-21T15:00:00Z","v":5108,"vw":1.631474},{"c":1.64,"h":1.655,"l":1.64,"n":93,"o":1.64,"t":"2026-09-21T15:15:00Z","v":10478,"vw":1.645678},{"c":1.66,"h":1.66,"l":1.645,"n":91,"o":1.645,"t":"2026-09-21T15:30:00Z","v":10965,"vw":1.651293},{"c":1.655,"h":1.655,"l":1.65,"n":26,"o":1.65,"t":"2026-09-21T15:45:00Z","v":3953,"vw":1.651554},{"c":1.655,"h":1.655,"l":1.645,"n":195,"o":1.65,"t":"2026-09-21T16:00:00Z","v":28820,"vw":1.650126},{"c":1.655,"h":1.655,"l":1.64,"n":101,"o":1.65,"t":"2026-09-21T16:15:00Z","v":10794,"vw":1.649432},{"c":1.655,"h":1.655,"l":1.65,"n":29,"o":1.655,"t":"2026-09-21T16:30:00Z","v":2092,"vw":1.653035},{"c":1.65,"h":1.655,"l":1.65,"n":26,"o":1.65,"t":"2026-09-21T16:45:00Z","v":1876,"vw":1.650984},{"c":1.65,"h":1.655,"l":1.65,"n":23,"o":1.65,"t":"2026-09-21T17:00:00Z","v":1881,"vw":1.651226},{"c":1.655,"h":1.655,"l":1.65,"n":18,"o":1.65,"t":"2026-09-21T17:15:00Z","v":1803,"vw":1.650882},{"c":1.65,"h":1.655,"l":1.65,"n":29,"o":1.65,"t":"2026-09-21T17:30:00Z","v":2342,"vw":1.651075},{"c":1.645,"h":1.655,"l":1.64,"n":100,"o":1.65,"t":"2026-09-21T17:45:00Z","v":13921,"vw":1.648652},{"c":1.655,"h":1.655,"l":1.64,"n":144,"o":1.65,"t":"2026-09-21T18:00:00Z","v":21507,"vw":1.648227},{"c":1.655,"h":1.66,"l":1.65,"n":57,"o":1.655,"t":"2026-09-21T18:15:00Z","v":3323,"vw":1.653595},{"c":1.65,"h":1.655,"l":1.65,"n":33,"o":1.65,"t":"2026-09-21T18:30:00Z","v":2388,"vw":1.651134},{"c":1.655,"h":1.655,"l":1.65,"n":34,"o":1.655,"t":"2026-09-21T18:45:00Z","v":5908,"vw":1.651524},{"c":1.655,"h":1.655,"l":1.65,"n":45,"o":1.655,"t":"2026-09-21T19:00:00Z","v":3428,"vw":1.650959},{"c":1.66,"h":1.665,"l":1.65,"n":170,"o":1.65,"t":"2026-09-21T19:15:00Z","v":40513,"vw":1.659222},{"c":1.655,"h":1.66,"l":1.65,"n":105,"o":1.66,"t":"2026-09-21T19:30:00Z","v":9585,"vw":1.656298},{"c":1.63,"h":1.66,"l":1.63,"n":1124,"o":1.65,"t":"2026-09-21T19:45:00Z","v":169254,"vw":1.645209},{"c":1.63,"h":1.63,"l":1.63,"n":6,"o":1.63,"t":"2026-09-21T20:00:00Z","v":178864,"vw":1.63},{"c":1.67,"h":1.67,"l":1.67,"n":9,"o":1.67,"t":"2026-09-21T23:45:00Z","v":5340,"vw":1.67},{"c":1.66,"h":1.66,"l":1.66,"n":2,"o":1.66,"t":"2026-09-22T13:00:00Z","v":110,"vw":1.66},{"c":1.63,"h":1.64,"l":1.62,"n":184,"o":1.64,"t":"2026-09-22T13:30:00Z","v":47939,"vw":1.634305},{"c":1.65,"h":1.65,"l":1.625,"n":154,"o":1.63,"t":"2026-09-22T13:45:00Z","v":27940,"vw":1.630911},{"c":1.655,"h":1.66,"l":1.645,"n":194,"o":1.645,"t":"2026-09-22T14:00:00Z","v":38812,"vw":1.652228},{"c":1.625,"h":1.655,"l":1.605,"n":436,"o":1.655,"t":"2026-09-22T14:15:00Z","v":164737,"vw":1.62475},{"c":1.645,"h":1.6479,"l":1.625,"n":116,"o":1.63,"t":"2026-09-22T14:30:00Z","v":31798,"vw":1.640523},{"c":1.645,"h":1.645,"l":1.63,"n":211,"o":1.64,"t":"2026-09-22T14:45:00Z","v":30550,"vw":1.639331},{"c":1.655,"h":1.655,"l":1.645,"n":157,"o":1.645,"t":"2026-09-22T15:00:00Z","v":73132,"vw":1.65325},{"c":1.625,"h":1.66,"l":1.62,"n":221,"o":1.65,"t":"2026-09-22T15:15:00Z","v":77742,"vw":1.633714},{"c":1.625,"h":1.6278,"l":1.615,"n":102,"o":1.625,"t":"2026-09-22T15:30:00Z","v":16304,"vw":1.619699},{"c":1.625,"h":1.63,"l":1.61,"n":204,"o":1.625,"t":"2026-09-22T15:45:00Z","v":53301,"vw":1.619379},{"c":1.625,"h":1.635,"l":1.62,"n":108,"o":1.625,"t":"2026-09-22T16:00:00Z","v":13800,"vw":1.63},{"c":1.635,"h":1.635,"l":1.62,"n":162,"o":1.625,"t":"2026-09-22T16:15:00Z","v":43649,"vw":1.628633},{"c":1.645,"h":1.645,"l":1.63,"n":95,"o":1.635,"t":"2026-09-22T16:30:00Z","v":26545,"vw":1.636591},{"c":1.645,"h":1.645,"l":1.64,"n":43,"o":1.645,"t":"2026-09-22T16:45:00Z","v":4922,"vw":1.643601},{"c":1.645,"h":1.645,"l":1.635,"n":128,"o":1.645,"t":"2026-09-22T17:00:00Z","v":31874,"vw":1.641794},{"c":1.645,"h":1.645,"l":1.64,"n":35,"o":1.645,"t":"2026-09-22T17:15:00Z","v":4596,"vw":1.644433},{"c":1.645,"h":1.645,"l":1.635,"n":171,"o":1.64,"t":"2026-09-22T17:30:00Z","v":41535,"vw":1.639655},{"c":1.645,"h":1.65,"l":1.635,"n":96,"o":1.645,"t":"2026-09-22T17:45:00Z","v":12654,"vw":1.641801},{"c":1.665,"h":1.665,"l":1.64,"n":108,"o":1.65,"t":"2026-09-22T18:00:00Z","v":29076,"vw":1.657017},{"c":1.66,"h":1.665,"l":1.655,"n":66,"o":1.665,"t":"2026-09-22T18:15:00Z","v":24952,"vw":1.659797},{"c":1.655,"h":1.67,"l":1.655,"n":135,"o":1.66,"t":"2026-09-22T18:30:00Z","v":34879,"vw":1.659382},{"c":1.665,"h":1.665,"l":1.655,"n":133,"o":1.66,"t":"2026-09-22T18:45:00Z","v":23677,"vw":1.660755},{"c":1.6609,"h":1.67,"l":1.66,"n":70,"o":1.665,"t":"2026-09-22T19:00:00Z","v":16605,"vw":1.666009},{"c":1.665,"h":1.67,"l":1.66,"n":123,"o":1.6636,"t":"2026-09-22T19:15:00Z","v":26509,"vw":1.66385},{"c":1.655,"h":1.68,"l":1.65,"n":244,"o":1.67,"t":"2026-09-22T19:30:00Z","v":62466,"vw":1.667694},{"c":1.665,"h":1.67,"l":1.65,"n":768,"o":1.655,"t":"2026-09-22T19:45:00Z","v":125531,"vw":1.658702},{"c":1.65,"h":1.65,"l":1.65,"n":9,"o":1.65,"t":"2026-09-22T20:00:00Z","v":125744,"vw":1.65},{"c":1.61,"h":1.65,"l":1.61,"n":117,"o":1.65,"t":"2026-09-23T13:30:00Z","v":15682,"vw":1.632313},{"c":1.62,"h":1.63,"l":1.61,"n":176,"o":1.61,"t":"2026-09-23T13:45:00Z","v":23099,"vw":1.616482},{"c":1.615,"h":1.62,"l":1.61,"n":34,"o":1.62,"t":"2026-09-23T14:00:00Z","v":3917,"vw":1.616399},{"c":1.61,"h":1.615,"l":1.605,"n":216,"o":1.615,"t":"2026-09-23T14:15:00Z","v":31433,"vw":1.610152},{"c":1.605,"h":1.615,"l":1.605,"n":59,"o":1.6098,"t":"2026-09-23T14:30:00Z","v":7125,"vw":1.610259},{"c":1.605,"h":1.605,"l":1.605,"n":24,"o":1.605,"t":"2026-09-23T14:45:00Z","v":2232,"vw":1.605},{"c":1.615,"h":1.615,"l":1.605,"n":92,"o":1.605,"t":"2026-09-23T15:00:00Z","v":10734,"vw":1.610711},{"c":1.615,"h":1.615,"l":1.61,"n":24,"o":1.615,"t":"2026-09-23T15:15:00Z","v":1649,"vw":1.61346},{"c":1.625,"h":1.63,"l":1.615,"n":110,"o":1.615,"t":"2026-09-23T15:30:00Z","v":10108,"vw":1.62141},{"c":1.615,"h":1.62,"l":1.615,"n":17,"o":1.62,"t":"2026-09-23T15:45:00Z","v":1807,"vw":1.619351},{"c":1.615,"h":1.62,"l":1.61,"n":69,"o":1.615,"t":"2026-09-23T16:00:00Z","v":23266,"vw":1.611015},{"c":1.615,"h":1.62,"l":1.615,"n":49,"o":1.615,"t":"2026-09-23T16:15:00Z","v":3294,"vw":1.615196},{"c":1.615,"h":1.625,"l":1.615,"n":111,"o":1.615,"t":"2026-09-23T16:30:00Z","v":15263,"vw":1.62096},{"c":1.615,"h":1.615,"l":1.615,"n":36,"o":1.615,"t":"2026-09-23T16:45:00Z","v":1411,"vw":1.615},{"c":1.615,"h":1.62,"l":1.61,"n":52,"o":1.615,"t":"2026-09-23T17:00:00Z","v":3451,"vw":1.61458},{"c":1.61,"h":1.6194,"l":1.61,"n":27,"o":1.615,"t":"2026-09-23T17:15:00Z","v":2844,"vw":1.616334},{"c":1.615,"h":1.62,"l":1.6,"n":157,"o":1.6163,"t":"2026-09-23T17:30:00Z","v":58983,"vw":1.610982},{"c":1.615,"h":1.615,"l":1.61,"n":43,"o":1.615,"t":"2026-09-23T17:45:00Z","v":2875,"vw":1.614815},{"c":1.615,"h":1.615,"l":1.605,"n":194,"o":1.61,"t":"2026-09-23T18:00:00Z","v":56070,"vw":1.610512},{"c":1.61,"h":1.615,"l":1.61,"n":75,"o":1.61,"t":"2026-09-23T18:15:00Z","v":6457,"vw":1.614148},{"c":1.605,"h":1.61,"l":1.6,"n":157,"o":1.61,"t":"2026-09-23T18:30:00Z","v":30843,"vw":1.607643},{"c":1.605,"h":1.61,"l":1.6,"n":90,"o":1.605,"t":"2026-09-23T18:45:00Z","v":11919,"vw":1.605449},{"c":1.605,"h":1.615,"l":1.6,"n":219,"o":1.605,"t":"2026-09-23T19:00:00Z","v":47510,"vw":1.608936},{"c":1.605,"h":1.61,"l":1.6,"n":161,"o":1.605,"t":"2026-09-23T19:15:00Z","v":24475,"vw":1.606277},{"c":1.605,"h":1.61,"l":1.6,"n":359,"o":1.605,"t":"2026-09-23T19:30:00Z","v":42773,"vw":1.607692},{"c":1.615,"h":1.62,"l":1.6,"n":1092,"o":1.605,"t":"2026-09-23T19:45:00Z","v":171140,"vw":1.607274},{"c":1.6,"h":1.6,"l":1.6,"n":8,"o":1.6,"t":"2026-09-23T20:00:00Z","v":124375,"vw":1.6},{"c":1.615,"h":1.645,"l":1.61,"n":231,"o":1.63,"t":"2026-09-24T13:30:00Z","v":53574,"vw":1.621858},{"c":1.61,"h":1.62,"l":1.6,"n":136,"o":1.615,"t":"2026-09-24T13:45:00Z","v":17638,"vw":1.607781},{"c":1.605,"h":1.615,"l":1.6,"n":301,"o":1.615,"t":"2026-09-24T14:00:00Z","v":42707,"vw":1.608344},{"c":1.58,"h":1.605,"l":1.58,"n":103,"o":1.605,"t":"2026-09-24T14:15:00Z","v":11259,"vw":1.595436},{"c":1.59,"h":1.595,"l":1.575,"n":370,"o":1.59,"t":"2026-09-24T14:30:00Z","v":83045,"vw":1.587908},{"c":1.585,"h":1.59,"l":1.58,"n":120,"o":1.59,"t":"2026-09-24T14:45:00Z","v":19816,"vw":1.58487},{"c":1.585,"h":1.59,"l":1.575,"n":140,"o":1.58,"t":"2026-09-24T15:00:00Z","v":22502,"vw":1.583058},{"c":1.585,"h":1.59,"l":1.58,"n":85,"o":1.585,"t":"2026-09-24T15:15:00Z","v":4543,"vw":1.585271},{"c":1.585,"h":1.595,"l":1.58,"n":154,"o":1.585,"t":"2026-09-24T15:30:00Z","v":15411,"vw":1.589688},{"c":1.585,"h":1.59,"l":1.58,"n":251,"o":1.58,"t":"2026-09-24T15:45:00Z","v":29029,"vw":1.581541},{"c":1.585,"h":1.585,"l":1.58,"n":116,"o":1.585,"t":"2026-09-24T16:00:00Z","v":10833,"vw":1.584814},{"c":1.595,"h":1.605,"l":1.585,"n":145,"o":1.585,"t":"2026-09-24T16:15:00Z","v":16795,"vw":1.595779},{"c":1.6,"h":1.6,"l":1.585,"n":106,"o":1.595,"t":"2026-09-24T16:30:00Z","v":14620,"vw":1.590954},{"c":1.595,"h":1.595,"l":1.59,"n":55,"o":1.595,"t":"2026-09-24T16:45:00Z","v":3730,"vw":1.593531},{"c":1.59,"h":1.6,"l":1.59,"n":167,"o":1.59,"t":"2026-09-24T17:00:00Z","v":14001,"vw":1.596058},{"c":1.595,"h":1.6,"l":1.59,"n":90,"o":1.595,"t":"2026-09-24T17:15:00Z","v":5637,"vw":1.595982},{"c":1.59,"h":1.595,"l":1.59,"n":86,"o":1.595,"t":"2026-09-24T17:30:00Z","v":5317,"vw":1.593168},{"c":1.59,"h":1.595,"l":1.59,"n":72,"o":1.59,"t":"2026-09-24T17:45:00Z","v":6148,"vw":1.59112},{"c":1.58,"h":1.595,"l":1.58,"n":115,"o":1.59,"t":"2026-09-24T18:00:00Z","v":11992,"vw":1.585035},{"c":1.6,"h":1.605,"l":1.58,"n":139,"o":1.585,"t":"2026-09-24T18:15:00Z","v":24871,"vw":1.591193},{"c":1.59,"h":1.605,"l":1.59,"n":133,"o":1.6,"t":"2026-09-24T18:30:00Z","v":18910,"vw":1.599069},{"c":1.6,"h":1.61,"l":1.59,"n":176,"o":1.59,"t":"2026-09-24T18:45:00Z","v":25064,"vw":1.604931},{"c":1.605,"h":1.61,"l":1.6,"n":80,"o":1.61,"t":"2026-09-24T19:00:00Z","v":4668,"vw":1.604185},{"c":1.61,"h":1.615,"l":1.6,"n":159,"o":1.605,"t":"2026-09-24T19:15:00Z","v":35486,"vw":1.61238},{"c":1.625,"h":1.63,"l":1.61,"n":259,"o":1.615,"t":"2026-09-24T19:30:00Z","v":32885,"vw":1.623345},{"c":1.635,"h":1.64,"l":1.62,"n":831,"o":1.625,"t":"2026-09-24T19:45:00Z","v":132655,"vw":1.628606},{"c":1.63,"h":1.63,"l":1.63,"n":8,"o":1.63,"t":"2026-09-24T20:00:00Z","v":110245,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-09-24T20:45:00Z","v":110,"vw":1.63},{"c":1.665,"h":1.665,"l":1.63,"n":166,"o":1.64,"t":"2026-09-25T13:30:00Z","v":29561,"vw":1.650644},{"c":1.665,"h":1.665,"l":1.65,"n":131,"o":1.66,"t":"2026-09-25T13:45:00Z","v":19160,"vw":1.655587},{"c":1.685,"h":1.695,"l":1.655,"n":254,"o":1.665,"t":"2026-09-25T14:00:00Z","v":47583,"vw":1.678204},{"c":1.695,"h":1.705,"l":1.685,"n":187,"o":1.685,"t":"2026-09-25T14:15:00Z","v":25341,"vw":1.695508},{"c":1.69,"h":1.705,"l":1.69,"n":151,"o":1.695,"t":"2026-09-25T14:30:00Z","v":14679,"vw":1.699747},{"c":1.675,"h":1.695,"l":1.67,"n":176,"o":1.695,"t":"2026-09-25T14:45:00Z","v":25567,"vw":1.684865},{"c":1.69,"h":1.6987,"l":1.675,"n":138,"o":1.675,"t":"2026-09-25T15:00:00Z","v":22279,"vw":1.689005},{"c":1.705,"h":1.715,"l":1.7,"n":165,"o":1.7,"t":"2026-09-25T15:15:00Z","v":24921,"vw":1.70641},{"c":1.695,"h":1.7093,"l":1.695,"n":114,"o":1.705,"t":"2026-09-25T15:30:00Z","v":23208,"vw":1.702548},{"c":1.685,"h":1.695,"l":1.68,"n":175,"o":1.695,"t":"2026-09-25T15:45:00Z","v":63144,"vw":1.690391},{"c":1.695,"h":1.705,"l":1.69,"n":158,"o":1.69,"t":"2026-09-25T16:00:00Z","v":19016,"vw":1.696777},{"c":1.69,"h":1.7,"l":1.69,"n":101,"o":1.695,"t":"2026-09-25T16:15:00Z","v":5731,"vw":1.695661},{"c":1.695,"h":1.7,"l":1.69,"n":131,"o":1.695,"t":"2026-09-25T16:30:00Z","v":13023,"vw":1.696392},{"c":1.6769,"h":1.695,"l":1.65,"n":386,"o":1.695,"t":"2026-09-25T16:45:00Z","v":150739,"vw":1.670908},{"c":1.675,"h":1.685,"l":1.674,"n":138,"o":1.675,"t":"2026-09-25T17:00:00Z","v":13955,"vw":1.679781},{"c":1.665,"h":1.675,"l":1.66,"n":225,"o":1.675,"t":"2026-09-25T17:15:00Z","v":53616,"vw":1.66653},{"c":1.655,"h":1.67,"l":1.65,"n":102,"o":1.665,"t":"2026-09-25T17:30:00Z","v":22498,"vw":1.659907},{"c":1.6591,"h":1.6591,"l":1.65,"n":88,"o":1.655,"t":"2026-09-25T17:45:00Z","v":10808,"vw":1.654034},{"c":1.665,"h":1.67,"l":1.65,"n":191,"o":1.655,"t":"2026-09-25T18:00:00Z","v":37300,"vw":1.661549},{"c":1.65,"h":1.666,"l":1.65,"n":143,"o":1.665,"t":"2026-09-25T18:15:00Z","v":36813,"vw":1.662242},{"c":1.66,"h":1.665,"l":1.65,"n":222,"o":1.65,"t":"2026-09-25T18:30:00Z","v":56241,"vw":1.654864},{"c":1.66,"h":1.665,"l":1.65,"n":99,"o":1.65,"t":"2026-09-25T18:45:00Z","v":10272,"vw":1.661717},{"c":1.67,"h":1.6799,"l":1.665,"n":210,"o":1.665,"t":"2026-09-25T19:00:00Z","v":36420,"vw":1.671319},{"c":1.665,"h":1.68,"l":1.66,"n":193,"o":1.675,"t":"2026-09-25T19:15:00Z","v":15552,"vw":1.66911},{"c":1.665,"h":1.665,"l":1.66,"n":223,"o":1.665,"t":"2026-09-25T19:30:00Z","v":13571,"vw":1.66381},{"c":1.655,"h":1.675,"l":1.65,"n":910,"o":1.665,"t":"2026-09-25T19:45:00Z","v":120017,"vw":1.658578},{"c":1.64,"h":1.64,"l":1.64,"n":5,"o":1.64,"t":"2026-09-25T20:00:00Z","v":123447,"vw":1.64},{"c":1.6423,"h":1.6423,"l":1.6423,"n":1,"o":1.6423,"t":"2026-09-28T11:30:00Z","v":121,"vw":1.6423},{"c":1.585,"h":1.63,"l":1.585,"n":100,"o":1.63,"t":"2026-09-28T13:30:00Z","v":18942,"vw":1.602931},{"c":1.595,"h":1.595,"l":1.585,"n":75,"o":1.585,"t":"2026-09-28T13:45:00Z","v":16298,"vw":1.587741},{"c":1.605,"h":1.605,"l":1.585,"n":54,"o":1.595,"t":"2026-09-28T14:00:00Z","v":4406,"vw":1.59376},{"c":1.615,"h":1.6193,"l":1.605,"n":230,"o":1.605,"t":"2026-09-28T14:15:00Z","v":57154,"vw":1.613522},{"c":1.6,"h":1.615,"l":1.6,"n":74,"o":1.61,"t":"2026-09-28T14:30:00Z","v":10759,"vw":1.612003},{"c":1.595,"h":1.6,"l":1.595,"n":57,"o":1.6,"t":"2026-09-28T14:45:00Z","v":6550,"vw":1.599591},{"c":1.595,"h":1.595,"l":1.59,"n":41,"o":1.59,"t":"2026-09-28T15:00:00Z","v":3867,"vw":1.594392},{"c":1.58,"h":1.61,"l":1.58,"n":483,"o":1.595,"t":"2026-09-28T15:15:00Z","v":138222,"vw":1.603087},{"c":1.57,"h":1.585,"l":1.57,"n":101,"o":1.58,"t":"2026-09-28T15:30:00Z","v":18575,"vw":1.579988},{"c":1.555,"h":1.5678,"l":1.555,"n":48,"o":1.566,"t":"2026-09-28T15:45:00Z","v":6661,"vw":1.559313},{"c":1.55,"h":1.565,"l":1.55,"n":105,"o":1.555,"t":"2026-09-28T16:00:00Z","v":19893,"vw":1.557019},{"c":1.575,"h":1.575,"l":1.555,"n":247,"o":1.555,"t":"2026-09-28T16:15:00Z","v":33245,"vw":1.567838},{"c":1.5792,"h":1.5792,"l":1.565,"n":131,"o":1.565,"t":"2026-09-28T16:30:00Z","v":15608,"vw":1.570192},{"c":1.575,"h":1.5793,"l":1.575,"n":25,"o":1.5793,"t":"2026-09-28T16:45:00Z","v":2452,"vw":1.576918},{"c":1.605,"h":1.6094,"l":1.575,"n":101,"o":1.575,"t":"2026-09-28T17:00:00Z","v":21019,"vw":1.58747},{"c":1.595,"h":1.6297,"l":1.59,"n":858,"o":1.6,"t":"2026-09-28T17:15:00Z","v":291323,"vw":1.609162},{"c":1.605,"h":1.61,"l":1.595,"n":93,"o":1.595,"t":"2026-09-28T17:30:00Z","v":30280,"vw":1.605431},{"c":1.615,"h":1.625,"l":1.61,"n":89,"o":1.61,"t":"2026-09-28T17:45:00Z","v":28453,"vw":1.615657},{"c":1.6193,"h":1.6193,"l":1.61,"n":46,"o":1.615,"t":"2026-09-28T18:00:00Z","v":4080,"vw":1.61587},{"c":1.61,"h":1.615,"l":1.61,"n":27,"o":1.615,"t":"2026-09-28T18:15:00Z","v":1874,"vw":1.61303},{"c":1.605,"h":1.615,"l":1.605,"n":43,"o":1.615,"t":"2026-09-28T18:30:00Z","v":10331,"vw":1.611492},{"c":1.585,"h":1.605,"l":1.585,"n":123,"o":1.6005,"t":"2026-09-28T18:45:00Z","v":54854,"vw":1.592901},{"c":1.585,"h":1.5878,"l":1.585,"n":30,"o":1.585,"t":"2026-09-28T19:00:00Z","v":2144,"vw":1.585224},{"c":1.585,"h":1.585,"l":1.58,"n":46,"o":1.58,"t":"2026-09-28T19:15:00Z","v":4291,"vw":1.583577},{"c":1.585,"h":1.585,"l":1.575,"n":189,"o":1.58,"t":"2026-09-28T19:30:00Z","v":71711,"vw":1.579572},{"c":1.57,"h":1.59,"l":1.57,"n":605,"o":1.585,"t":"2026-09-28T19:45:00Z","v":77258,"vw":1.578822},{"c":1.57,"h":1.57,"l":1.57,"n":5,"o":1.57,"t":"2026-09-28T20:00:00Z","v":139852,"vw":1.57},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-09-29T13:15:00Z","v":100,"vw":1.6},{"c":1.565,"h":1.6,"l":1.555,"n":179,"o":1.6,"t":"2026-09-29T13:30:00Z","v":66099,"vw":1.577532},{"c":1.565,"h":1.57,"l":1.555,"n":90,"o":1.565,"t":"2026-09-29T13:45:00Z","v":13748,"vw":1.563042},{"c":1.5891,"h":1.5891,"l":1.56,"n":104,"o":1.565,"t":"2026-09-29T14:00:00Z","v":13657,"vw":1.574461},{"c":1.585,"h":1.5891,"l":1.57,"n":87,"o":1.585,"t":"2026-09-29T14:15:00Z","v":14081,"vw":1.579944},{"c":1.59,"h":1.595,"l":1.575,"n":303,"o":1.585,"t":"2026-09-29T14:30:00Z","v":47017,"vw":1.58337},{"c":1.585,"h":1.595,"l":1.58,"n":275,"o":1.59,"t":"2026-09-29T14:45:00Z","v":52852,"vw":1.583352},{"c":1.575,"h":1.585,"l":1.57,"n":187,"o":1.58,"t":"2026-09-29T15:00:00Z","v":34469,"vw":1.574373},{"c":1.575,"h":1.58,"l":1.56,"n":216,"o":1.5792,"t":"2026-09-29T15:15:00Z","v":149083,"vw":1.562784},{"c":1.605,"h":1.61,"l":1.575,"n":152,"o":1.575,"t":"2026-09-29T15:30:00Z","v":58247,"vw":1.590178},{"c":1.595,"h":1.6091,"l":1.59,"n":70,"o":1.6,"t":"2026-09-29T15:45:00Z","v":14372,"vw":1.597931},{"c":1.59,"h":1.6,"l":1.585,"n":64,"o":1.5991,"t":"2026-09-29T16:00:00Z","v":12696,"vw":1.589611},{"c":1.59,"h":1.595,"l":1.584,"n":84,"o":1.59,"t":"2026-09-29T16:15:00Z","v":22619,"vw":1.5887},{"c":1.595,"h":1.595,"l":1.595,"n":12,"o":1.595,"t":"2026-09-29T16:30:00Z","v":715,"vw":1.595},{"c":1.58,"h":1.59,"l":1.58,"n":38,"o":1.59,"t":"2026-09-29T16:45:00Z","v":3940,"vw":1.586719},{"c":1.575,"h":1.5878,"l":1.574,"n":90,"o":1.5878,"t":"2026-09-29T17:00:00Z","v":19379,"vw":1.578447},{"c":1.585,"h":1.595,"l":1.58,"n":91,"o":1.585,"t":"2026-09-29T17:15:00Z","v":11390,"vw":1.587738},{"c":1.585,"h":1.59,"l":1.58,"n":30,"o":1.585,"t":"2026-09-29T17:30:00Z","v":3254,"vw":1.584348},{"c":1.585,"h":1.585,"l":1.585,"n":7,"o":1.585,"t":"2026-09-29T17:45:00Z","v":328,"vw":1.585},{"c":1.585,"h":1.585,"l":1.58,"n":33,"o":1.585,"t":"2026-09-29T18:00:00Z","v":1406,"vw":1.584093},{"c":1.585,"h":1.59,"l":1.58,"n":81,"o":1.585,"t":"2026-09-29T18:15:00Z","v":14330,"vw":1.587867},{"c":1.585,"h":1.59,"l":1.58,"n":69,"o":1.585,"t":"2026-09-29T18:30:00Z","v":2785,"vw":1.583366},{"c":1.585,"h":1.585,"l":1.58,"n":54,"o":1.585,"t":"2026-09-29T18:45:00Z","v":3456,"vw":1.583939},{"c":1.585,"h":1.585,"l":1.58,"n":86,"o":1.585,"t":"2026-09-29T19:00:00Z","v":3259,"vw":1.58398},{"c":1.595,"h":1.605,"l":1.58,"n":197,"o":1.58,"t":"2026-09-29T19:15:00Z","v":29572,"vw":1.594261},{"c":1.595,"h":1.6,"l":1.59,"n":97,"o":1.595,"t":"2026-09-29T19:30:00Z","v":9810,"vw":1.595},{"c":1.6,"h":1.6091,"l":1.59,"n":708,"o":1.595,"t":"2026-09-29T19:45:00Z","v":78179,"vw":1.59742},{"c":1.58,"h":1.58,"l":1.58,"n":8,"o":1.58,"t":"2026-09-29T20:00:00Z","v":121353,"vw":1.58},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-09-30T12:00:00Z","v":268,"vw":1.6},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-09-30T12:30:00Z","v":200,"vw":1.61},{"c":1.58,"h":1.61,"l":1.58,"n":139,"o":1.61,"t":"2026-09-30T13:30:00Z","v":38274,"vw":1.600776},{"c":1.585,"h":1.594,"l":1.58,"n":161,"o":1.584,"t":"2026-09-30T13:45:00Z","v":18821,"vw":1.587333},{"c":1.61,"h":1.61,"l":1.585,"n":269,"o":1.585,"t":"2026-09-30T14:00:00Z","v":37427,"vw":1.594932},{"c":1.645,"h":1.65,"l":1.604,"n":223,"o":1.604,"t":"2026-09-30T14:15:00Z","v":50660,"vw":1.629176},{"c":1.665,"h":1.67,"l":1.6408,"n":422,"o":1.645,"t":"2026-09-30T14:30:00Z","v":61455,"vw":1.655995},{"c":1.635,"h":1.665,"l":1.62,"n":856,"o":1.665,"t":"2026-09-30T14:45:00Z","v":276895,"vw":1.641144},{"c":1.62,"h":1.635,"l":1.62,"n":101,"o":1.635,"t":"2026-09-30T15:00:00Z","v":24566,"vw":1.626157},{"c":1.625,"h":1.645,"l":1.615,"n":329,"o":1.625,"t":"2026-09-30T15:15:00Z","v":116687,"vw":1.626207},{"c":1.63,"h":1.645,"l":1.63,"n":133,"o":1.63,"t":"2026-09-30T15:30:00Z","v":19929,"vw":1.637846},{"c":1.62,"h":1.635,"l":1.62,"n":195,"o":1.63,"t":"2026-09-30T15:45:00Z","v":68226,"vw":1.629951},{"c":1.625,"h":1.625,"l":1.62,"n":60,"o":1.625,"t":"2026-09-30T16:00:00Z","v":4272,"vw":1.624849},{"c":1.635,"h":1.635,"l":1.625,"n":95,"o":1.63,"t":"2026-09-30T16:15:00Z","v":16562,"vw":1.63027},{"c":1.645,"h":1.65,"l":1.635,"n":185,"o":1.635,"t":"2026-09-30T16:30:00Z","v":26343,"vw":1.643726},{"c":1.645,"h":1.645,"l":1.64,"n":70,"o":1.645,"t":"2026-09-30T16:45:00Z","v":5127,"vw":1.643507},{"c":1.635,"h":1.645,"l":1.635,"n":105,"o":1.64,"t":"2026-09-30T17:00:00Z","v":10988,"vw":1.6383},{"c":1.63,"h":1.635,"l":1.63,"n":52,"o":1.635,"t":"2026-09-30T17:15:00Z","v":4398,"vw":1.63251},{"c":1.63,"h":1.64,"l":1.63,"n":97,"o":1.632,"t":"2026-09-30T17:30:00Z","v":5245,"vw":1.632908},{"c":1.62,"h":1.635,"l":1.62,"n":244,"o":1.63,"t":"2026-09-30T17:45:00Z","v":55016,"vw":1.629184},{"c":1.63,"h":1.64,"l":1.62,"n":171,"o":1.62,"t":"2026-09-30T18:00:00Z","v":59724,"vw":1.631572},{"c":1.6,"h":1.635,"l":1.6,"n":282,"o":1.63,"t":"2026-09-30T18:15:00Z","v":64441,"vw":1.618694},{"c":1.6,"h":1.6078,"l":1.6,"n":104,"o":1.6,"t":"2026-09-30T18:30:00Z","v":7835,"vw":1.600768},{"c":1.6,"h":1.61,"l":1.6,"n":143,"o":1.6,"t":"2026-09-30T18:45:00Z","v":14088,"vw":1.600464},{"c":1.59,"h":1.605,"l":1.59,"n":246,"o":1.6,"t":"2026-09-30T19:00:00Z","v":25004,"vw":1.596253},{"c":1.59,"h":1.6,"l":1.585,"n":287,"o":1.59,"t":"2026-09-30T19:15:00Z","v":79238,"vw":1.590794},{"c":1.58,"h":1.595,"l":1.58,"n":311,"o":1.59,"t":"2026-09-30T19:30:00Z","v":22730,"vw":1.586915},{"c":1.56,"h":1.585,"l":1.56,"n":891,"o":1.58,"t":"2026-09-30T19:45:00Z","v":171854,"vw":1.56772},{"c":1.56,"h":1.56,"l":1.56,"n":11,"o":1.56,"t":"2026-09-30T20:00:00Z","v":261498,"vw":1.56},{"c":1.61,"h":1.61,"l":1.6,"n":3,"o":1.6,"t":"2026-09-30T20:15:00Z","v":2592,"vw":1.609613},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-09-30T21:00:00Z","v":248,"vw":1.56},{"c":1.6,"h":1.6,"l":1.58,"n":3,"o":1.58,"t":"2026-10-01T13:00:00Z","v":520,"vw":1.59},{"c":1.555,"h":1.56,"l":1.52,"n":395,"o":1.56,"t":"2026-10-01T13:30:00Z","v":125089,"vw":1.538568},{"c":1.584,"h":1.6085,"l":1.554,"n":853,"o":1.555,"t":"2026-10-01T13:45:00Z","v":241521,"vw":1.581953},{"c":1.605,"h":1.615,"l":1.584,"n":366,"o":1.585,"t":"2026-10-01T14:00:00Z","v":85521,"vw":1.597803},{"c":1.58,"h":1.6091,"l":1.57,"n":328,"o":1.605,"t":"2026-10-01T14:15:00Z","v":49069,"vw":1.588695},{"c":1.54,"h":1.58,"l":1.53,"n":397,"o":1.58,"t":"2026-10-01T14:30:00Z","v":73297,"vw":1.547872},{"c":1.54,"h":1.55,"l":1.5308,"n":327,"o":1.54,"t":"2026-10-01T14:45:00Z","v":52259,"vw":1.542084},{"c":1.529,"h":1.54,"l":1.525,"n":139,"o":1.54,"t":"2026-10-01T15:00:00Z","v":21536,"vw":1.531317},{"c":1.525,"h":1.53,"l":1.525,"n":132,"o":1.525,"t":"2026-10-01T15:15:00Z","v":21627,"vw":1.52592},{"c":1.54,"h":1.54,"l":1.52,"n":278,"o":1.525,"t":"2026-10-01T15:30:00Z","v":39504,"vw":1.528249},{"c":1.57,"h":1.575,"l":1.53,"n":379,"o":1.53,"t":"2026-10-01T15:45:00Z","v":58296,"vw":1.556335},{"c":1.565,"h":1.58,"l":1.565,"n":184,"o":1.565,"t":"2026-10-01T16:00:00Z","v":30560,"vw":1.569804},{"c":1.62,"h":1.625,"l":1.565,"n":1022,"o":1.565,"t":"2026-10-01T16:15:00Z","v":277474,"vw":1.605744},{"c":1.625,"h":1.63,"l":1.615,"n":191,"o":1.62,"t":"2026-10-01T16:30:00Z","v":24125,"vw":1.624475},{"c":1.625,"h":1.625,"l":1.61,"n":176,"o":1.625,"t":"2026-10-01T16:45:00Z","v":17907,"vw":1.619963},{"c":1.625,"h":1.63,"l":1.62,"n":87,"o":1.625,"t":"2026-10-01T17:00:00Z","v":4473,"vw":1.624549},{"c":1.635,"h":1.635,"l":1.62,"n":231,"o":1.62,"t":"2026-10-01T17:15:00Z","v":38904,"vw":1.630464},{"c":1.635,"h":1.64,"l":1.63,"n":118,"o":1.64,"t":"2026-10-01T17:30:00Z","v":8494,"vw":1.636687},{"c":1.635,"h":1.64,"l":1.63,"n":87,"o":1.64,"t":"2026-10-01T17:45:00Z","v":6223,"vw":1.632874},{"c":1.625,"h":1.635,"l":1.615,"n":268,"o":1.635,"t":"2026-10-01T18:00:00Z","v":56102,"vw":1.623096},{"c":1.64,"h":1.65,"l":1.62,"n":285,"o":1.63,"t":"2026-10-01T18:15:00Z","v":58800,"vw":1.636745},{"c":1.65,"h":1.65,"l":1.63,"n":235,"o":1.64,"t":"2026-10-01T18:30:00Z","v":27674,"vw":1.640693},{"c":1.66,"h":1.66,"l":1.64,"n":322,"o":1.645,"t":"2026-10-01T18:45:00Z","v":40606,"vw":1.651457},{"c":1.66,"h":1.66,"l":1.64,"n":502,"o":1.66,"t":"2026-10-01T19:00:00Z","v":138897,"vw":1.644967},{"c":1.62,"h":1.66,"l":1.62,"n":372,"o":1.655,"t":"2026-10-01T19:15:00Z","v":80811,"vw":1.647917},{"c":1.65,"h":1.655,"l":1.61,"n":676,"o":1.62,"t":"2026-10-01T19:30:00Z","v":197175,"vw":1.634244},{"c":1.64,"h":1.665,"l":1.635,"n":1707,"o":1.65,"t":"2026-10-01T19:45:00Z","v":266838,"vw":1.646874},{"c":1.64,"h":1.64,"l":1.64,"n":10,"o":1.64,"t":"2026-10-01T20:00:00Z","v":129857,"vw":1.64},{"c":1.575,"h":1.67,"l":1.57,"n":464,"o":1.65,"t":"2026-10-02T13:30:00Z","v":116468,"vw":1.598069},{"c":1.645,"h":1.655,"l":1.565,"n":539,"o":1.575,"t":"2026-10-02T13:45:00Z","v":82613,"vw":1.608949},{"c":1.64,"h":1.66,"l":1.63,"n":611,"o":1.65,"t":"2026-10-02T14:00:00Z","v":213054,"vw":1.646052},{"c":1.655,"h":1.675,"l":1.635,"n":276,"o":1.635,"t":"2026-10-02T14:15:00Z","v":67497,"vw":1.662259},{"c":1.65,"h":1.675,"l":1.63,"n":682,"o":1.65,"t":"2026-10-02T14:30:00Z","v":122064,"vw":1.652679},{"c":1.66,"h":1.66,"l":1.635,"n":315,"o":1.64,"t":"2026-10-02T14:45:00Z","v":57275,"vw":1.650998},{"c":1.645,"h":1.675,"l":1.635,"n":427,"o":1.66,"t":"2026-10-02T15:00:00Z","v":95729,"vw":1.659693},{"c":1.64,"h":1.65,"l":1.63,"n":194,"o":1.645,"t":"2026-10-02T15:15:00Z","v":30469,"vw":1.643505},{"c":1.615,"h":1.65,"l":1.61,"n":615,"o":1.64,"t":"2026-10-02T15:30:00Z","v":184877,"vw":1.633006},{"c":1.635,"h":1.64,"l":1.615,"n":266,"o":1.615,"t":"2026-10-02T15:45:00Z","v":94831,"vw":1.635333},{"c":1.635,"h":1.645,"l":1.635,"n":117,"o":1.635,"t":"2026-10-02T16:00:00Z","v":14561,"vw":1.639362},{"c":1.635,"h":1.64,"l":1.63,"n":39,"o":1.635,"t":"2026-10-02T16:15:00Z","v":3643,"vw":1.634565},{"c":1.635,"h":1.64,"l":1.635,"n":33,"o":1.635,"t":"2026-10-02T16:30:00Z","v":2762,"vw":1.635186},{"c":1.64,"h":1.64,"l":1.635,"n":38,"o":1.64,"t":"2026-10-02T16:45:00Z","v":4087,"vw":1.635639},{"c":1.635,"h":1.645,"l":1.635,"n":87,"o":1.64,"t":"2026-10-02T17:00:00Z","v":14945,"vw":1.639897},{"c":1.635,"h":1.64,"l":1.63,"n":102,"o":1.63,"t":"2026-10-02T17:15:00Z","v":20322,"vw":1.632344},{"c":1.66,"h":1.66,"l":1.635,"n":154,"o":1.635,"t":"2026-10-02T17:30:00Z","v":43730,"vw":1.645573},{"c":1.655,"h":1.67,"l":1.655,"n":214,"o":1.655,"t":"2026-10-02T17:45:00Z","v":66558,"vw":1.660882},{"c":1.675,"h":1.68,"l":1.66,"n":125,"o":1.66,"t":"2026-10-02T18:00:00Z","v":40677,"vw":1.667619},{"c":1.695,"h":1.7,"l":1.675,"n":191,"o":1.675,"t":"2026-10-02T18:15:00Z","v":45396,"vw":1.685439},{"c":1.685,"h":1.695,"l":1.68,"n":187,"o":1.695,"t":"2026-10-02T18:30:00Z","v":59774,"vw":1.692343},{"c":1.684,"h":1.69,"l":1.68,"n":53,"o":1.685,"t":"2026-10-02T18:45:00Z","v":6230,"vw":1.684789},{"c":1.665,"h":1.69,"l":1.665,"n":142,"o":1.685,"t":"2026-10-02T19:00:00Z","v":25068,"vw":1.67558},{"c":1.65,"h":1.665,"l":1.65,"n":52,"o":1.665,"t":"2026-10-02T19:15:00Z","v":6886,"vw":1.657138},{"c":1.65,"h":1.67,"l":1.64,"n":473,"o":1.655,"t":"2026-10-02T19:30:00Z","v":124973,"vw":1.65484},{"c":1.67,"h":1.67,"l":1.64,"n":943,"o":1.655,"t":"2026-10-02T19:45:00Z","v":180913,"vw":1.65279},{"c":1.65,"h":1.66,"l":1.65,"n":11,"o":1.65,"t":"2026-10-02T20:00:00Z","v":170626,"vw":1.650012},{"c":1.68,"h":1.68,"l":1.68,"n":2,"o":1.68,"t":"2026-10-02T23:30:00Z","v":150,"vw":1.68},{"c":1.674,"h":1.695,"l":1.644,"n":241,"o":1.66,"t":"2026-10-05T13:30:00Z","v":71626,"vw":1.668134},{"c":1.684,"h":1.7,"l":1.664,"n":238,"o":1.68,"t":"2026-10-05T13:45:00Z","v":66431,"vw":1.68666},{"c":1.695,"h":1.7,"l":1.6806,"n":142,"o":1.69,"t":"2026-10-05T14:00:00Z","v":25483,"vw":1.687713},{"c":1.695,"h":1.695,"l":1.6925,"n":26,"o":1.695,"t":"2026-10-05T14:15:00Z","v":4024,"vw":1.694931},{"c":1.68,"h":1.69,"l":1.675,"n":143,"o":1.69,"t":"2026-10-05T14:30:00Z","v":21921,"vw":1.681476},{"c":1.665,"h":1.68,"l":1.665,"n":19,"o":1.675,"t":"2026-10-05T14:45:00Z","v":1924,"vw":1.669643},{"c":1.675,"h":1.675,"l":1.665,"n":78,"o":1.665,"t":"2026-10-05T15:00:00Z","v":6947,"vw":1.669704},{"c":1.6778,"h":1.6778,"l":1.675,"n":15,"o":1.675,"t":"2026-10-05T15:15:00Z","v":1063,"vw":1.676151},{"c":1.685,"h":1.69,"l":1.675,"n":81,"o":1.68,"t":"2026-10-05T15:30:00Z","v":16595,"vw":1.6824},{"c":1.685,"h":1.6895,"l":1.6807,"n":38,"o":1.685,"t":"2026-10-05T15:45:00Z","v":3623,"vw":1.688413},{"c":1.685,"h":1.685,"l":1.685,"n":18,"o":1.685,"t":"2026-10-05T16:00:00Z","v":1187,"vw":1.685},{"c":1.695,"h":1.7,"l":1.685,"n":146,"o":1.685,"t":"2026-10-05T16:15:00Z","v":32769,"vw":1.690116},{"c":1.7,"h":1.7,"l":1.6901,"n":58,"o":1.695,"t":"2026-10-05T16:30:00Z","v":2161,"vw":1.693989},{"c":1.705,"h":1.71,"l":1.695,"n":78,"o":1.695,"t":"2026-10-05T16:45:00Z","v":13448,"vw":1.700741},{"c":1.7082,"h":1.71,"l":1.7,"n":93,"o":1.7,"t":"2026-10-05T17:00:00Z","v":12219,"vw":1.707855},{"c":1.67,"h":1.71,"l":1.67,"n":164,"o":1.71,"t":"2026-10-05T17:15:00Z","v":28924,"vw":1.6845},{"c":1.665,"h":1.67,"l":1.655,"n":154,"o":1.665,"t":"2026-10-05T17:30:00Z","v":28004,"vw":1.661409},{"c":1.655,"h":1.665,"l":1.65,"n":34,"o":1.665,"t":"2026-10-05T17:45:00Z","v":3137,"vw":1.660395},{"c":1.655,"h":1.66,"l":1.655,"n":31,"o":1.655,"t":"2026-10-05T18:00:00Z","v":2061,"vw":1.656004},{"c":1.65,"h":1.66,"l":1.64,"n":111,"o":1.655,"t":"2026-10-05T18:15:00Z","v":25494,"vw":1.653096},{"c":1.66,"h":1.66,"l":1.64,"n":127,"o":1.65,"t":"2026-10-05T18:30:00Z","v":28084,"vw":1.646205},{"c":1.64,"h":1.65,"l":1.64,"n":109,"o":1.65,"t":"2026-10-05T18:45:00Z","v":10381,"vw":1.645382},{"c":1.64,"h":1.645,"l":1.64,"n":54,"o":1.64,"t":"2026-10-05T19:00:00Z","v":6931,"vw":1.643035},{"c":1.635,"h":1.645,"l":1.635,"n":101,"o":1.645,"t":"2026-10-05T19:15:00Z","v":9822,"vw":1.640128},{"c":1.63,"h":1.64,"l":1.63,"n":153,"o":1.63,"t":"2026-10-05T19:30:00Z","v":8492,"vw":1.632863},{"c":1.655,"h":1.67,"l":1.63,"n":1057,"o":1.63,"t":"2026-10-05T19:45:00Z","v":209929,"vw":1.650063},{"c":1.64,"h":1.64,"l":1.64,"n":4,"o":1.64,"t":"2026-10-05T20:00:00Z","v":161522,"vw":1.64},{"c":1.644,"h":1.6699,"l":1.644,"n":82,"o":1.65,"t":"2026-10-06T13:30:00Z","v":32445,"vw":1.655872},{"c":1.635,"h":1.64,"l":1.62,"n":146,"o":1.64,"t":"2026-10-06T13:45:00Z","v":78038,"vw":1.63285},{"c":1.64,"h":1.645,"l":1.6307,"n":191,"o":1.635,"t":"2026-10-06T14:00:00Z","v":57311,"vw":1.638675},{"c":1.635,"h":1.645,"l":1.635,"n":85,"o":1.64,"t":"2026-10-06T14:15:00Z","v":23722,"vw":1.640236},{"c":1.645,"h":1.6491,"l":1.635,"n":80,"o":1.635,"t":"2026-10-06T14:30:00Z","v":9671,"vw":1.639607},{"c":1.655,"h":1.66,"l":1.645,"n":143,"o":1.645,"t":"2026-10-06T14:45:00Z","v":15383,"vw":1.651059},{"c":1.655,"h":1.655,"l":1.645,"n":106,"o":1.6516,"t":"2026-10-06T15:00:00Z","v":15087,"vw":1.650173},{"c":1.655,"h":1.66,"l":1.655,"n":96,"o":1.655,"t":"2026-10-06T15:15:00Z","v":8549,"vw":1.656547},{"c":1.655,"h":1.655,"l":1.645,"n":103,"o":1.655,"t":"2026-10-06T15:30:00Z","v":10157,"vw":1.650495},{"c":1.65,"h":1.655,"l":1.65,"n":58,"o":1.65,"t":"2026-10-06T15:45:00Z","v":5135,"vw":1.651834},{"c":1.655,"h":1.655,"l":1.645,"n":82,"o":1.65,"t":"2026-10-06T16:00:00Z","v":12583,"vw":1.651389},{"c":1.655,"h":1.655,"l":1.65,"n":49,"o":1.6502,"t":"2026-10-06T16:15:00Z","v":4880,"vw":1.653456},{"c":1.655,"h":1.6594,"l":1.65,"n":27,"o":1.655,"t":"2026-10-06T16:30:00Z","v":3544,"vw":1.65457},{"c":1.645,"h":1.65,"l":1.64,"n":91,"o":1.65,"t":"2026-10-06T16:45:00Z","v":14111,"vw":1.647591},{"c":1.645,"h":1.645,"l":1.635,"n":92,"o":1.64,"t":"2026-10-06T17:00:00Z","v":13949,"vw":1.640283},{"c":1.645,"h":1.65,"l":1.64,"n":50,"o":1.645,"t":"2026-10-06T17:15:00Z","v":5980,"vw":1.643947},{"c":1.645,"h":1.645,"l":1.645,"n":47,"o":1.645,"t":"2026-10-06T17:30:00Z","v":6727,"vw":1.645},{"c":1.635,"h":1.645,"l":1.63,"n":78,"o":1.645,"t":"2026-10-06T17:45:00Z","v":16352,"vw":1.640126},{"c":1.645,"h":1.645,"l":1.635,"n":93,"o":1.635,"t":"2026-10-06T18:00:00Z","v":8929,"vw":1.640511},{"c":1.645,"h":1.645,"l":1.64,"n":24,"o":1.645,"t":"2026-10-06T18:15:00Z","v":2953,"vw":1.643814},{"c":1.64,"h":1.645,"l":1.64,"n":28,"o":1.64,"t":"2026-10-06T18:30:00Z","v":4066,"vw":1.640286},{"c":1.64,"h":1.65,"l":1.64,"n":34,"o":1.645,"t":"2026-10-06T18:45:00Z","v":3442,"vw":1.642451},{"c":1.645,"h":1.645,"l":1.635,"n":134,"o":1.64,"t":"2026-10-06T19:00:00Z","v":21869,"vw":1.640559},{"c":1.635,"h":1.645,"l":1.63,"n":85,"o":1.645,"t":"2026-10-06T19:15:00Z","v":12200,"vw":1.636691},{"c":1.645,"h":1.645,"l":1.625,"n":469,"o":1.64,"t":"2026-10-06T19:30:00Z","v":100891,"vw":1.635608},{"c":1.625,"h":1.645,"l":1.62,"n":609,"o":1.645,"t":"2026-10-06T19:45:00Z","v":90319,"vw":1.629061},{"c":1.62,"h":1.62,"l":1.62,"n":5,"o":1.62,"t":"2026-10-06T20:00:00Z","v":113465,"vw":1.62},{"c":1.64,"h":1.64,"l":1.61,"n":9,"o":1.61,"t":"2026-10-06T20:45:00Z","v":558,"vw":1.631353},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-07T13:00:00Z","v":133,"vw":1.62},{"c":1.62,"h":1.62,"l":1.6,"n":10,"o":1.6,"t":"2026-10-07T13:15:00Z","v":529,"vw":1.610113},{"c":1.59,"h":1.605,"l":1.59,"n":46,"o":1.6,"t":"2026-10-07T13:30:00Z","v":21897,"vw":1.594141},{"c":1.59,"h":1.595,"l":1.59,"n":39,"o":1.595,"t":"2026-10-07T13:45:00Z","v":7964,"vw":1.593782},{"c":1.595,"h":1.605,"l":1.585,"n":189,"o":1.59,"t":"2026-10-07T14:00:00Z","v":47133,"vw":1.593889},{"c":1.605,"h":1.605,"l":1.59,"n":51,"o":1.595,"t":"2026-10-07T14:15:00Z","v":13849,"vw":1.601375},{"c":1.6,"h":1.605,"l":1.6,"n":22,"o":1.605,"t":"2026-10-07T14:30:00Z","v":1895,"vw":1.604266},{"c":1.6099,"h":1.6099,"l":1.595,"n":105,"o":1.605,"t":"2026-10-07T14:45:00Z","v":43515,"vw":1.60065},{"c":1.6099,"h":1.61,"l":1.6,"n":54,"o":1.605,"t":"2026-10-07T15:00:00Z","v":6518,"vw":1.605554},{"c":1.6,"h":1.605,"l":1.6,"n":36,"o":1.605,"t":"2026-10-07T15:15:00Z","v":3961,"vw":1.603134},{"c":1.6,"h":1.61,"l":1.6,"n":39,"o":1.602,"t":"2026-10-07T15:30:00Z","v":4449,"vw":1.602156},{"c":1.6,"h":1.61,"l":1.6,"n":49,"o":1.605,"t":"2026-10-07T15:45:00Z","v":8329,"vw":1.603963},{"c":1.6,"h":1.61,"l":1.6,"n":43,"o":1.605,"t":"2026-10-07T16:00:00Z","v":3635,"vw":1.600475},{"c":1.595,"h":1.6,"l":1.59,"n":89,"o":1.6,"t":"2026-10-07T16:15:00Z","v":14247,"vw":1.597136},{"c":1.595,"h":1.6,"l":1.59,"n":37,"o":1.595,"t":"2026-10-07T16:30:00Z","v":8804,"vw":1.594445},{"c":1.6,"h":1.61,"l":1.595,"n":111,"o":1.6,"t":"2026-10-07T16:45:00Z","v":21823,"vw":1.60126},{"c":1.605,"h":1.61,"l":1.6,"n":58,"o":1.605,"t":"2026-10-07T17:00:00Z","v":6874,"vw":1.60744},{"c":1.615,"h":1.62,"l":1.6,"n":76,"o":1.605,"t":"2026-10-07T17:15:00Z","v":12876,"vw":1.609984},{"c":1.615,"h":1.62,"l":1.61,"n":22,"o":1.615,"t":"2026-10-07T17:30:00Z","v":1950,"vw":1.612337},{"c":1.61,"h":1.615,"l":1.61,"n":62,"o":1.61,"t":"2026-10-07T17:45:00Z","v":8678,"vw":1.61301},{"c":1.61,"h":1.62,"l":1.61,"n":79,"o":1.62,"t":"2026-10-07T18:00:00Z","v":9811,"vw":1.616596},{"c":1.615,"h":1.615,"l":1.61,"n":59,"o":1.615,"t":"2026-10-07T18:15:00Z","v":4954,"vw":1.612783},{"c":1.6161,"h":1.62,"l":1.61,"n":66,"o":1.615,"t":"2026-10-07T18:30:00Z","v":5571,"vw":1.613565},{"c":1.61,"h":1.615,"l":1.61,"n":60,"o":1.615,"t":"2026-10-07T18:45:00Z","v":3867,"vw":1.61223},{"c":1.615,"h":1.615,"l":1.61,"n":64,"o":1.61,"t":"2026-10-07T19:00:00Z","v":6783,"vw":1.611351},{"c":1.61,"h":1.615,"l":1.61,"n":86,"o":1.61,"t":"2026-10-07T19:15:00Z","v":30761,"vw":1.61169},{"c":1.605,"h":1.615,"l":1.6,"n":127,"o":1.61,"t":"2026-10-07T19:30:00Z","v":15524,"vw":1.608482},{"c":1.605,"h":1.61,"l":1.6,"n":295,"o":1.605,"t":"2026-10-07T19:45:00Z","v":33135,"vw":1.60202},{"c":1.6,"h":1.6,"l":1.6,"n":13,"o":1.6,"t":"2026-10-07T20:00:00Z","v":101894,"vw":1.6},{"c":1.59,"h":1.63,"l":1.59,"n":50,"o":1.59,"t":"2026-10-07T20:30:00Z","v":9717,"vw":1.60364},{"c":1.59,"h":1.6,"l":1.58,"n":35,"o":1.6,"t":"2026-10-08T13:30:00Z","v":13684,"vw":1.583036},{"c":1.595,"h":1.5988,"l":1.595,"n":18,"o":1.595,"t":"2026-10-08T13:45:00Z","v":1330,"vw":1.595754},{"c":1.595,"h":1.595,"l":1.595,"n":8,"o":1.595,"t":"2026-10-08T14:00:00Z","v":358,"vw":1.595},{"c":1.59,"h":1.595,"l":1.59,"n":13,"o":1.595,"t":"2026-10-08T14:15:00Z","v":688,"vw":1.593571},{"c":1.585,"h":1.595,"l":1.575,"n":219,"o":1.595,"t":"2026-10-08T14:30:00Z","v":20984,"vw":1.583642},{"c":1.58,"h":1.585,"l":1.58,"n":41,"o":1.58,"t":"2026-10-08T14:45:00Z","v":1606,"vw":1.581104},{"c":1.575,"h":1.585,"l":1.575,"n":177,"o":1.585,"t":"2026-10-08T15:00:00Z","v":25268,"vw":1.579863},{"c":1.575,"h":1.5799,"l":1.565,"n":87,"o":1.57,"t":"2026-10-08T15:15:00Z","v":13528,"vw":1.570966},{"c":1.5704,"h":1.575,"l":1.57,"n":23,"o":1.575,"t":"2026-10-08T15:30:00Z","v":5173,"vw":1.570845},{"c":1.585,"h":1.59,"l":1.57,"n":89,"o":1.57,"t":"2026-10-08T15:45:00Z","v":18494,"vw":1.578563},{"c":1.58,"h":1.59,"l":1.58,"n":38,"o":1.585,"t":"2026-10-08T16:00:00Z","v":2498,"vw":1.585},{"c":1.58,"h":1.61,"l":1.57,"n":237,"o":1.585,"t":"2026-10-08T16:15:00Z","v":65236,"vw":1.580872},{"c":1.585,"h":1.585,"l":1.58,"n":33,"o":1.58,"t":"2026-10-08T16:30:00Z","v":13343,"vw":1.581319},{"c":1.58,"h":1.59,"l":1.58,"n":51,"o":1.59,"t":"2026-10-08T16:45:00Z","v":6415,"vw":1.584034},{"c":1.585,"h":1.59,"l":1.57,"n":119,"o":1.585,"t":"2026-10-08T17:00:00Z","v":17936,"vw":1.580233},{"c":1.58,"h":1.59,"l":1.58,"n":83,"o":1.585,"t":"2026-10-08T17:15:00Z","v":13840,"vw":1.585673},{"c":1.585,"h":1.59,"l":1.58,"n":23,"o":1.58,"t":"2026-10-08T17:30:00Z","v":1805,"vw":1.584416},{"c":1.575,"h":1.59,"l":1.57,"n":172,"o":1.58,"t":"2026-10-08T17:45:00Z","v":90808,"vw":1.571464},{"c":1.575,"h":1.585,"l":1.57,"n":179,"o":1.57,"t":"2026-10-08T18:00:00Z","v":41663,"vw":1.577552},{"c":1.575,"h":1.58,"l":1.57,"n":87,"o":1.575,"t":"2026-10-08T18:15:00Z","v":5839,"vw":1.574949},{"c":1.57,"h":1.575,"l":1.57,"n":57,"o":1.575,"t":"2026-10-08T18:30:00Z","v":16886,"vw":1.574907},{"c":1.56,"h":1.579,"l":1.56,"n":110,"o":1.575,"t":"2026-10-08T18:45:00Z","v":13550,"vw":1.567154},{"c":1.555,"h":1.565,"l":1.55,"n":98,"o":1.565,"t":"2026-10-08T19:00:00Z","v":33029,"vw":1.560544},{"c":1.56,"h":1.56,"l":1.55,"n":93,"o":1.55,"t":"2026-10-08T19:15:00Z","v":18467,"vw":1.551814},{"c":1.55,"h":1.5599,"l":1.545,"n":188,"o":1.55,"t":"2026-10-08T19:30:00Z","v":69215,"vw":1.551569},{"c":1.56,"h":1.57,"l":1.55,"n":675,"o":1.55,"t":"2026-10-08T19:45:00Z","v":89939,"vw":1.562689},{"c":1.57,"h":1.57,"l":1.57,"n":11,"o":1.57,"t":"2026-10-08T20:00:00Z","v":469636,"vw":1.57},{"c":1.575,"h":1.59,"l":1.56,"n":66,"o":1.56,"t":"2026-10-09T13:30:00Z","v":12272,"vw":1.574593},{"c":1.575,"h":1.58,"l":1.57,"n":66,"o":1.575,"t":"2026-10-09T13:45:00Z","v":13129,"vw":1.572288},{"c":1.59,"h":1.59,"l":1.57,"n":193,"o":1.575,"t":"2026-10-09T14:00:00Z","v":46856,"vw":1.576441},{"c":1.575,"h":1.59,"l":1.575,"n":49,"o":1.585,"t":"2026-10-09T14:15:00Z","v":6800,"vw":1.581191},{"c":1.575,"h":1.585,"l":1.575,"n":71,"o":1.58,"t":"2026-10-09T14:30:00Z","v":13032,"vw":1.580446},{"c":1.575,"h":1.58,"l":1.57,"n":27,"o":1.575,"t":"2026-10-09T14:45:00Z","v":2904,"vw":1.575197},{"c":1.575,"h":1.58,"l":1.57,"n":33,"o":1.58,"t":"2026-10-09T15:00:00Z","v":7916,"vw":1.571502},{"c":1.575,"h":1.575,"l":1.57,"n":24,"o":1.575,"t":"2026-10-09T15:15:00Z","v":1958,"vw":1.573067},{"c":1.575,"h":1.585,"l":1.57,"n":161,"o":1.575,"t":"2026-10-09T15:30:00Z","v":25738,"vw":1.579462},{"c":1.565,"h":1.575,"l":1.5638,"n":78,"o":1.575,"t":"2026-10-09T15:45:00Z","v":19993,"vw":1.566583},{"c":1.565,"h":1.565,"l":1.565,"n":35,"o":1.565,"t":"2026-10-09T16:00:00Z","v":4183,"vw":1.565},{"c":1.575,"h":1.58,"l":1.5601,"n":122,"o":1.565,"t":"2026-10-09T16:15:00Z","v":33085,"vw":1.566382},{"c":1.575,"h":1.575,"l":1.575,"n":18,"o":1.575,"t":"2026-10-09T16:30:00Z","v":2355,"vw":1.575},{"c":1.575,"h":1.58,"l":1.57,"n":50,"o":1.575,"t":"2026-10-09T16:45:00Z","v":8250,"vw":1.577725},{"c":1.585,"h":1.595,"l":1.57,"n":193,"o":1.58,"t":"2026-10-09T17:00:00Z","v":75609,"vw":1.57925},{"c":1.58,"h":1.585,"l":1.575,"n":37,"o":1.585,"t":"2026-10-09T17:15:00Z","v":6928,"vw":1.579167},{"c":1.575,"h":1.575,"l":1.5713,"n":19,"o":1.5713,"t":"2026-10-09T17:30:00Z","v":3126,"vw":1.574591},{"c":1.575,"h":1.58,"l":1.57,"n":22,"o":1.575,"t":"2026-10-09T17:45:00Z","v":2196,"vw":1.575},{"c":1.615,"h":1.62,"l":1.575,"n":340,"o":1.575,"t":"2026-10-09T18:00:00Z","v":202026,"vw":1.607868},{"c":1.615,"h":1.62,"l":1.61,"n":120,"o":1.615,"t":"2026-10-09T18:15:00Z","v":42665,"vw":1.611867},{"c":1.625,"h":1.63,"l":1.6111,"n":64,"o":1.615,"t":"2026-10-09T18:30:00Z","v":52350,"vw":1.627396},{"c":1.6109,"h":1.63,"l":1.6109,"n":114,"o":1.625,"t":"2026-10-09T18:45:00Z","v":34095,"vw":1.621216},{"c":1.625,"h":1.625,"l":1.61,"n":118,"o":1.62,"t":"2026-10-09T19:00:00Z","v":17201,"vw":1.619763},{"c":1.615,"h":1.63,"l":1.615,"n":198,"o":1.625,"t":"2026-10-09T19:15:00Z","v":68605,"vw":1.621521},{"c":1.605,"h":1.615,"l":1.6,"n":161,"o":1.615,"t":"2026-10-09T19:30:00Z","v":23965,"vw":1.609444},{"c":1.595,"h":1.605,"l":1.59,"n":456,"o":1.605,"t":"2026-10-09T19:45:00Z","v":53387,"vw":1.599711},{"c":1.6,"h":1.6,"l":1.6,"n":5,"o":1.6,"t":"2026-10-09T20:00:00Z","v":74885,"vw":1.6},{"c":1.61,"h":1.6188,"l":1.585,"n":154,"o":1.59,"t":"2026-10-12T13:30:00Z","v":31742,"vw":1.601321},{"c":1.595,"h":1.605,"l":1.59,"n":44,"o":1.605,"t":"2026-10-12T13:45:00Z","v":5242,"vw":1.598437},{"c":1.595,"h":1.6,"l":1.595,"n":19,"o":1.6,"t":"2026-10-12T14:00:00Z","v":3320,"vw":1.595319},{"c":1.595,"h":1.595,"l":1.59,"n":155,"o":1.595,"t":"2026-10-12T14:15:00Z","v":19731,"vw":1.590806},{"c":1.595,"h":1.6,"l":1.595,"n":55,"o":1.595,"t":"2026-10-12T14:30:00Z","v":3516,"vw":1.596035},{"c":1.595,"h":1.6,"l":1.59,"n":43,"o":1.5942,"t":"2026-10-12T14:45:00Z","v":9253,"vw":1.594547},{"c":1.595,"h":1.6,"l":1.595,"n":18,"o":1.595,"t":"2026-10-12T15:00:00Z","v":3710,"vw":1.595285},{"c":1.585,"h":1.595,"l":1.58,"n":140,"o":1.595,"t":"2026-10-12T15:15:00Z","v":17817,"vw":1.588648},{"c":1.585,"h":1.585,"l":1.58,"n":21,"o":1.585,"t":"2026-10-12T15:30:00Z","v":1554,"vw":1.58384},{"c":1.575,"h":1.585,"l":1.57,"n":170,"o":1.58,"t":"2026-10-12T15:45:00Z","v":28101,"vw":1.579244},{"c":1.545,"h":1.575,"l":1.5417,"n":238,"o":1.575,"t":"2026-10-12T16:00:00Z","v":94443,"vw":1.55595},{"c":1.54,"h":1.5494,"l":1.535,"n":145,"o":1.545,"t":"2026-10-12T16:15:00Z","v":39234,"vw":1.539977},{"c":1.5311,"h":1.545,"l":1.5311,"n":112,"o":1.5376,"t":"2026-10-12T16:30:00Z","v":25684,"vw":1.539474},{"c":1.535,"h":1.5393,"l":1.53,"n":49,"o":1.535,"t":"2026-10-12T16:45:00Z","v":13466,"vw":1.53341},{"c":1.535,"h":1.539,"l":1.53,"n":50,"o":1.535,"t":"2026-10-12T17:00:00Z","v":7647,"vw":1.533316},{"c":1.535,"h":1.54,"l":1.53,"n":66,"o":1.53,"t":"2026-10-12T17:15:00Z","v":14416,"vw":1.532613},{"c":1.535,"h":1.54,"l":1.53,"n":43,"o":1.535,"t":"2026-10-12T17:30:00Z","v":3641,"vw":1.534752},{"c":1.53,"h":1.54,"l":1.53,"n":65,"o":1.53,"t":"2026-10-12T17:45:00Z","v":10605,"vw":1.53376},{"c":1.525,"h":1.535,"l":1.52,"n":144,"o":1.535,"t":"2026-10-12T18:00:00Z","v":39621,"vw":1.52481},{"c":1.521,"h":1.535,"l":1.52,"n":164,"o":1.525,"t":"2026-10-12T18:15:00Z","v":71106,"vw":1.52939},{"c":1.52,"h":1.529,"l":1.52,"n":71,"o":1.52,"t":"2026-10-12T18:30:00Z","v":17403,"vw":1.520998},{"c":1.52,"h":1.525,"l":1.51,"n":172,"o":1.525,"t":"2026-10-12T18:45:00Z","v":62068,"vw":1.51607},{"c":1.505,"h":1.52,"l":1.495,"n":235,"o":1.52,"t":"2026-10-12T19:00:00Z","v":88319,"vw":1.50629},{"c":1.495,"h":1.505,"l":1.495,"n":94,"o":1.505,"t":"2026-10-12T19:15:00Z","v":23250,"vw":1.49932},{"c":1.515,"h":1.515,"l":1.48,"n":502,"o":1.495,"t":"2026-10-12T19:30:00Z","v":384296,"vw":1.491453},{"c":1.51,"h":1.52,"l":1.5,"n":616,"o":1.515,"t":"2026-10-12T19:45:00Z","v":76016,"vw":1.509298},{"c":1.49,"h":1.49,"l":1.49,"n":4,"o":1.49,"t":"2026-10-12T20:00:00Z","v":86945,"vw":1.49},{"c":1.49,"h":1.52,"l":1.48,"n":18,"o":1.48,"t":"2026-10-13T08:30:00Z","v":1311,"vw":1.499124},{"c":1.565,"h":1.565,"l":1.505,"n":236,"o":1.51,"t":"2026-10-13T13:30:00Z","v":52552,"vw":1.538226},{"c":1.555,"h":1.565,"l":1.55,"n":86,"o":1.565,"t":"2026-10-13T13:45:00Z","v":16487,"vw":1.557927},{"c":1.555,"h":1.5588,"l":1.555,"n":21,"o":1.555,"t":"2026-10-13T14:00:00Z","v":2115,"vw":1.5552},{"c":1.555,"h":1.575,"l":1.555,"n":222,"o":1.555,"t":"2026-10-13T14:15:00Z","v":37420,"vw":1.567752},{"c":1.545,"h":1.555,"l":1.545,"n":53,"o":1.555,"t":"2026-10-13T14:30:00Z","v":4346,"vw":1.547899},{"c":1.55,"h":1.56,"l":1.54,"n":90,"o":1.545,"t":"2026-10-13T14:45:00Z","v":26086,"vw":1.547866},{"c":1.555,"h":1.56,"l":1.545,"n":114,"o":1.555,"t":"2026-10-13T15:00:00Z","v":17701,"vw":1.550162},{"c":1.555,"h":1.555,"l":1.55,"n":18,"o":1.555,"t":"2026-10-13T15:15:00Z","v":1708,"vw":1.554678},{"c":1.555,"h":1.575,"l":1.55,"n":424,"o":1.55,"t":"2026-10-13T15:30:00Z","v":116287,"vw":1.558855},{"c":1.555,"h":1.555,"l":1.555,"n":18,"o":1.555,"t":"2026-10-13T15:45:00Z","v":5655,"vw":1.555},{"c":1.555,"h":1.56,"l":1.55,"n":67,"o":1.555,"t":"2026-10-13T16:00:00Z","v":25251,"vw":1.552938},{"c":1.5488,"h":1.555,"l":1.545,"n":110,"o":1.555,"t":"2026-10-13T16:15:00Z","v":11909,"vw":1.55038},{"c":1.545,"h":1.555,"l":1.545,"n":159,"o":1.545,"t":"2026-10-13T16:30:00Z","v":45640,"vw":1.548902},{"c":1.555,"h":1.56,"l":1.545,"n":146,"o":1.545,"t":"2026-10-13T16:45:00Z","v":39968,"vw":1.552004},{"c":1.545,"h":1.555,"l":1.545,"n":90,"o":1.555,"t":"2026-10-13T17:00:00Z","v":12495,"vw":1.550354},{"c":1.545,"h":1.545,"l":1.54,"n":34,"o":1.545,"t":"2026-10-13T17:15:00Z","v":3424,"vw":1.544294},{"c":1.545,"h":1.555,"l":1.54,"n":160,"o":1.54,"t":"2026-10-13T17:30:00Z","v":35448,"vw":1.548796},{"c":1.535,"h":1.545,"l":1.535,"n":102,"o":1.545,"t":"2026-10-13T17:45:00Z","v":18530,"vw":1.539108},{"c":1.54,"h":1.545,"l":1.53,"n":205,"o":1.535,"t":"2026-10-13T18:00:00Z","v":44151,"vw":1.539337},{"c":1.545,"h":1.5499,"l":1.535,"n":142,"o":1.54,"t":"2026-10-13T18:15:00Z","v":34548,"vw":1.541901},{"c":1.545,"h":1.5488,"l":1.545,"n":63,"o":1.545,"t":"2026-10-13T18:30:00Z","v":6962,"vw":1.545145},{"c":1.545,"h":1.545,"l":1.54,"n":64,"o":1.545,"t":"2026-10-13T18:45:00Z","v":7419,"vw":1.544421},{"c":1.545,"h":1.55,"l":1.545,"n":90,"o":1.545,"t":"2026-10-13T19:00:00Z","v":8073,"vw":1.545149},{"c":1.545,"h":1.555,"l":1.545,"n":322,"o":1.545,"t":"2026-10-13T19:15:00Z","v":71073,"vw":1.549588},{"c":1.545,"h":1.55,"l":1.5401,"n":146,"o":1.545,"t":"2026-10-13T19:30:00Z","v":16567,"vw":1.54591},{"c":1.545,"h":1.55,"l":1.54,"n":559,"o":1.545,"t":"2026-10-13T19:45:00Z","v":63545,"vw":1.544676},{"c":1.54,"h":1.54,"l":1.54,"n":9,"o":1.54,"t":"2026-10-13T20:00:00Z","v":68988,"vw":1.54},{"c":1.526,"h":1.54,"l":1.52,"n":121,"o":1.54,"t":"2026-10-14T13:30:00Z","v":34058,"vw":1.531978},{"c":1.506,"h":1.53,"l":1.505,"n":264,"o":1.52,"t":"2026-10-14T13:45:00Z","v":45875,"vw":1.518125},{"c":1.5,"h":1.51,"l":1.49,"n":138,"o":1.505,"t":"2026-10-14T14:00:00Z","v":17760,"vw":1.498657},{"c":1.51,"h":1.515,"l":1.5,"n":144,"o":1.5,"t":"2026-10-14T14:15:00Z","v":26275,"vw":1.5086},{"c":1.525,"h":1.525,"l":1.505,"n":143,"o":1.505,"t":"2026-10-14T14:30:00Z","v":43167,"vw":1.516388},{"c":1.515,"h":1.525,"l":1.51,"n":123,"o":1.52,"t":"2026-10-14T14:45:00Z","v":27514,"vw":1.51969},{"c":1.515,"h":1.5174,"l":1.51,"n":37,"o":1.51,"t":"2026-10-14T15:00:00Z","v":6145,"vw":1.513071},{"c":1.515,"h":1.52,"l":1.5101,"n":50,"o":1.5101,"t":"2026-10-14T15:15:00Z","v":7137,"vw":1.514578},{"c":1.515,"h":1.52,"l":1.515,"n":42,"o":1.52,"t":"2026-10-14T15:30:00Z","v":3498,"vw":1.516344},{"c":1.515,"h":1.52,"l":1.515,"n":55,"o":1.515,"t":"2026-10-14T15:45:00Z","v":5376,"vw":1.516025},{"c":1.515,"h":1.515,"l":1.515,"n":48,"o":1.515,"t":"2026-10-14T16:00:00Z","v":4583,"vw":1.515},{"c":1.515,"h":1.52,"l":1.515,"n":89,"o":1.515,"t":"2026-10-14T16:15:00Z","v":12269,"vw":1.515383},{"c":1.515,"h":1.52,"l":1.515,"n":48,"o":1.515,"t":"2026-10-14T16:30:00Z","v":5892,"vw":1.515334},{"c":1.5099,"h":1.52,"l":1.5,"n":160,"o":1.515,"t":"2026-10-14T16:45:00Z","v":18991,"vw":1.508795},{"c":1.505,"h":1.505,"l":1.5,"n":53,"o":1.505,"t":"2026-10-14T17:00:00Z","v":5061,"vw":1.503935},{"c":1.505,"h":1.505,"l":1.495,"n":137,"o":1.505,"t":"2026-10-14T17:15:00Z","v":29381,"vw":1.500133},{"c":1.515,"h":1.515,"l":1.5,"n":139,"o":1.505,"t":"2026-10-14T17:30:00Z","v":30554,"vw":1.507396},{"c":1.5,"h":1.51,"l":1.5,"n":125,"o":1.51,"t":"2026-10-14T17:45:00Z","v":19703,"vw":1.508757},{"c":1.505,"h":1.51,"l":1.5,"n":66,"o":1.505,"t":"2026-10-14T18:00:00Z","v":5430,"vw":1.504455},{"c":1.505,"h":1.5074,"l":1.5,"n":83,"o":1.5074,"t":"2026-10-14T18:15:00Z","v":5443,"vw":1.504815},{"c":1.5,"h":1.505,"l":1.5,"n":76,"o":1.5,"t":"2026-10-14T18:30:00Z","v":5680,"vw":1.501504},{"c":1.505,"h":1.51,"l":1.5,"n":136,"o":1.505,"t":"2026-10-14T18:45:00Z","v":27703,"vw":1.504919},{"c":1.49,"h":1.505,"l":1.49,"n":240,"o":1.505,"t":"2026-10-14T19:00:00Z","v":35308,"vw":1.494817},{"c":1.495,"h":1.5,"l":1.49,"n":97,"o":1.49,"t":"2026-10-14T19:15:00Z","v":9756,"vw":1.495855},{"c":1.485,"h":1.5,"l":1.48,"n":243,"o":1.495,"t":"2026-10-14T19:30:00Z","v":35209,"vw":1.488631},{"c":1.48,"h":1.49,"l":1.48,"n":674,"o":1.485,"t":"2026-10-14T19:45:00Z","v":65317,"vw":1.482427},{"c":1.49,"h":1.49,"l":1.49,"n":11,"o":1.49,"t":"2026-10-14T20:00:00Z","v":112063,"vw":1.49},{"c":1.5,"h":1.505,"l":1.485,"n":82,"o":1.49,"t":"2026-10-15T13:30:00Z","v":19020,"vw":1.494556},{"c":1.495,"h":1.4999,"l":1.49,"n":114,"o":1.49,"t":"2026-10-15T13:45:00Z","v":16584,"vw":1.490657},{"c":1.525,"h":1.53,"l":1.495,"n":191,"o":1.495,"t":"2026-10-15T14:00:00Z","v":33824,"vw":1.512495},{"c":1.525,"h":1.53,"l":1.5222,"n":59,"o":1.53,"t":"2026-10-15T14:15:00Z","v":6217,"vw":1.524505},{"c":1.545,"h":1.545,"l":1.525,"n":541,"o":1.525,"t":"2026-10-15T14:30:00Z","v":113428,"vw":1.534338},{"c":1.54,"h":1.545,"l":1.53,"n":141,"o":1.54,"t":"2026-10-15T14:45:00Z","v":27387,"vw":1.539512},{"c":1.545,"h":1.55,"l":1.54,"n":185,"o":1.54,"t":"2026-10-15T15:00:00Z","v":19131,"vw":1.543447},{"c":1.535,"h":1.545,"l":1.535,"n":126,"o":1.545,"t":"2026-10-15T15:15:00Z","v":28689,"vw":1.542097},{"c":1.535,"h":1.54,"l":1.53,"n":46,"o":1.54,"t":"2026-10-15T15:30:00Z","v":4085,"vw":1.533998},{"c":1.535,"h":1.54,"l":1.5327,"n":55,"o":1.535,"t":"2026-10-15T15:45:00Z","v":3004,"vw":1.535058},{"c":1.535,"h":1.535,"l":1.53,"n":164,"o":1.535,"t":"2026-10-15T16:00:00Z","v":21690,"vw":1.532411},{"c":1.535,"h":1.545,"l":1.53,"n":144,"o":1.535,"t":"2026-10-15T16:15:00Z","v":24642,"vw":1.539524},{"c":1.545,"h":1.55,"l":1.53,"n":142,"o":1.535,"t":"2026-10-15T16:30:00Z","v":15348,"vw":1.541741},{"c":1.55,"h":1.55,"l":1.54,"n":102,"o":1.55,"t":"2026-10-15T16:45:00Z","v":7050,"vw":1.545759},{"c":1.545,"h":1.545,"l":1.545,"n":35,"o":1.545,"t":"2026-10-15T17:00:00Z","v":1802,"vw":1.545},{"c":1.535,"h":1.55,"l":1.5327,"n":119,"o":1.545,"t":"2026-10-15T17:15:00Z","v":17062,"vw":1.540508},{"c":1.545,"h":1.545,"l":1.5325,"n":94,"o":1.535,"t":"2026-10-15T17:30:00Z","v":15277,"vw":1.539104},{"c":1.55,"h":1.55,"l":1.545,"n":55,"o":1.55,"t":"2026-10-15T17:45:00Z","v":6044,"vw":1.546753},{"c":1.575,"h":1.578,"l":1.545,"n":251,"o":1.545,"t":"2026-10-15T18:00:00Z","v":81485,"vw":1.562646},{"c":1.58,"h":1.58,"l":1.5723,"n":127,"o":1.575,"t":"2026-10-15T18:15:00Z","v":12709,"vw":1.57858},{"c":1.58,"h":1.58,"l":1.575,"n":72,"o":1.58,"t":"2026-10-15T18:30:00Z","v":5965,"vw":1.579472},{"c":1.58,"h":1.58,"l":1.57,"n":132,"o":1.575,"t":"2026-10-15T18:45:00Z","v":7664,"vw":1.575531},{"c":1.585,"h":1.585,"l":1.575,"n":176,"o":1.575,"t":"2026-10-15T19:00:00Z","v":15765,"vw":1.582731},{"c":1.585,"h":1.59,"l":1.585,"n":125,"o":1.585,"t":"2026-10-15T19:15:00Z","v":7000,"vw":1.587761},{"c":1.575,"h":1.59,"l":1.565,"n":512,"o":1.585,"t":"2026-10-15T19:30:00Z","v":127908,"vw":1.580687},{"c":1.575,"h":1.58,"l":1.5612,"n":695,"o":1.58,"t":"2026-10-15T19:45:00Z","v":84626,"vw":1.572318},{"c":1.57,"h":1.57,"l":1.57,"n":6,"o":1.57,"t":"2026-10-15T20:00:00Z","v":118909,"vw":1.57},{"c":1.56,"h":1.59,"l":1.5599,"n":48,"o":1.5599,"t":"2026-10-16T08:30:00Z","v":77320,"vw":1.566448},{"c":1.56,"h":1.56,"l":1.55,"n":8,"o":1.55,"t":"2026-10-16T08:45:00Z","v":679,"vw":1.558199},{"c":1.565,"h":1.57,"l":1.565,"n":17,"o":1.57,"t":"2026-10-16T13:15:00Z","v":4379,"vw":1.568205},{"c":1.555,"h":1.58,"l":1.54,"n":119,"o":1.58,"t":"2026-10-16T13:30:00Z","v":54381,"vw":1.574262},{"c":1.53,"h":1.56,"l":1.53,"n":176,"o":1.555,"t":"2026-10-16T13:45:00Z","v":27857,"vw":1.551253},{"c":1.525,"h":1.535,"l":1.52,"n":79,"o":1.535,"t":"2026-10-16T14:00:00Z","v":14687,"vw":1.525683},{"c":1.54,"h":1.54,"l":1.525,"n":81,"o":1.525,"t":"2026-10-16T14:15:00Z","v":12811,"vw":1.532103},{"c":1.515,"h":1.54,"l":1.51,"n":152,"o":1.535,"t":"2026-10-16T14:30:00Z","v":45564,"vw":1.526475},{"c":1.5,"h":1.515,"l":1.5,"n":95,"o":1.515,"t":"2026-10-16T14:45:00Z","v":10120,"vw":1.509597},{"c":1.49,"h":1.505,"l":1.49,"n":84,"o":1.5,"t":"2026-10-16T15:00:00Z","v":14148,"vw":1.497993},{"c":1.49,"h":1.495,"l":1.49,"n":41,"o":1.492,"t":"2026-10-16T15:15:00Z","v":8786,"vw":1.491368},{"c":1.48,"h":1.495,"l":1.48,"n":105,"o":1.49,"t":"2026-10-16T15:30:00Z","v":15557,"vw":1.489388},{"c":1.475,"h":1.485,"l":1.47,"n":159,"o":1.48,"t":"2026-10-16T15:45:00Z","v":38357,"vw":1.479509},{"c":1.47,"h":1.48,"l":1.47,"n":92,"o":1.48,"t":"2026-10-16T16:00:00Z","v":11050,"vw":1.475701},{"c":1.485,"h":1.485,"l":1.47,"n":132,"o":1.47,"t":"2026-10-16T16:15:00Z","v":29192,"vw":1.475604},{"c":1.485,"h":1.49,"l":1.485,"n":65,"o":1.485,"t":"2026-10-16T16:30:00Z","v":17058,"vw":1.487103},{"c":1.455,"h":1.485,"l":1.445,"n":455,"o":1.485,"t":"2026-10-16T16:45:00Z","v":171083,"vw":1.462799},{"c":1.445,"h":1.4599,"l":1.445,"n":119,"o":1.45,"t":"2026-10-16T17:00:00Z","v":12341,"vw":1.451437},{"c":1.43,"h":1.44,"l":1.43,"n":143,"o":1.44,"t":"2026-10-16T17:15:00Z","v":44697,"vw":1.434254},{"c":1.435,"h":1.44,"l":1.43,"n":88,"o":1.435,"t":"2026-10-16T17:30:00Z","v":34373,"vw":1.438732},{"c":1.44,"h":1.45,"l":1.43,"n":146,"o":1.435,"t":"2026-10-16T17:45:00Z","v":28773,"vw":1.43879},{"c":1.425,"h":1.445,"l":1.41,"n":242,"o":1.445,"t":"2026-10-16T18:00:00Z","v":98015,"vw":1.426318},{"c":1.425,"h":1.425,"l":1.42,"n":69,"o":1.425,"t":"2026-10-16T18:15:00Z","v":9711,"vw":1.42414},{"c":1.425,"h":1.43,"l":1.42,"n":77,"o":1.4291,"t":"2026-10-16T18:30:00Z","v":20885,"vw":1.425723},{"c":1.42,"h":1.43,"l":1.42,"n":99,"o":1.425,"t":"2026-10-16T18:45:00Z","v":32485,"vw":1.427006},{"c":1.405,"h":1.425,"l":1.4,"n":247,"o":1.42,"t":"2026-10-16T19:00:00Z","v":91767,"vw":1.409003},{"c":1.395,"h":1.4088,"l":1.39,"n":211,"o":1.405,"t":"2026-10-16T19:15:00Z","v":65775,"vw":1.400324},{"c":1.395,"h":1.4,"l":1.39,"n":255,"o":1.395,"t":"2026-10-16T19:30:00Z","v":29650,"vw":1.393561},{"c":1.4,"h":1.4,"l":1.39,"n":973,"o":1.395,"t":"2026-10-16T19:45:00Z","v":111483,"vw":1.395007},{"c":1.41,"h":1.41,"l":1.39,"n":6,"o":1.39,"t":"2026-10-16T20:00:00Z","v":74298,"vw":1.390054},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-16T20:30:00Z","v":360,"vw":1.41},{"c":1.4155,"h":1.4155,"l":1.4155,"n":1,"o":1.4155,"t":"2026-10-16T20:45:00Z","v":2100,"vw":1.4155},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-16T21:15:00Z","v":100,"vw":1.42},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-16T22:00:00Z","v":600,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-16T22:30:00Z","v":600,"vw":1.41},{"c":1.39,"h":1.39,"l":1.37,"n":16,"o":1.37,"t":"2026-10-19T08:15:00Z","v":776,"vw":1.380348},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-19T12:15:00Z","v":1980,"vw":1.39},{"c":1.37,"h":1.39,"l":1.3601,"n":175,"o":1.39,"t":"2026-10-19T13:30:00Z","v":91931,"vw":1.37347},{"c":1.3688,"h":1.376,"l":1.365,"n":86,"o":1.37,"t":"2026-10-19T13:45:00Z","v":19088,"vw":1.371867},{"c":1.37,"h":1.37,"l":1.365,"n":41,"o":1.37,"t":"2026-10-19T14:00:00Z","v":4866,"vw":1.367157},{"c":1.36,"h":1.37,"l":1.355,"n":148,"o":1.365,"t":"2026-10-19T14:15:00Z","v":26701,"vw":1.362289},{"c":1.355,"h":1.36,"l":1.35,"n":64,"o":1.36,"t":"2026-10-19T14:30:00Z","v":38896,"vw":1.352182},{"c":1.355,"h":1.36,"l":1.3501,"n":72,"o":1.36,"t":"2026-10-19T14:45:00Z","v":10127,"vw":1.357129},{"c":1.355,"h":1.36,"l":1.355,"n":82,"o":1.36,"t":"2026-10-19T15:00:00Z","v":21906,"vw":1.355955},{"c":1.365,"h":1.37,"l":1.355,"n":297,"o":1.355,"t":"2026-10-19T15:15:00Z","v":101065,"vw":1.358567},{"c":1.36,"h":1.37,"l":1.36,"n":34,"o":1.365,"t":"2026-10-19T15:30:00Z","v":5338,"vw":1.363803},{"c":1.415,"h":1.415,"l":1.36,"n":389,"o":1.36,"t":"2026-10-19T15:45:00Z","v":176820,"vw":1.386119},{"c":1.385,"h":1.415,"l":1.38,"n":276,"o":1.415,"t":"2026-10-19T16:00:00Z","v":83190,"vw":1.40407},{"c":1.365,"h":1.385,"l":1.365,"n":101,"o":1.385,"t":"2026-10-19T16:15:00Z","v":17896,"vw":1.373722},{"c":1.37,"h":1.37,"l":1.36,"n":52,"o":1.365,"t":"2026-10-19T16:30:00Z","v":11731,"vw":1.363832},{"c":1.365,"h":1.37,"l":1.36,"n":28,"o":1.37,"t":"2026-10-19T16:45:00Z","v":3992,"vw":1.365799},{"c":1.365,"h":1.37,"l":1.365,"n":30,"o":1.365,"t":"2026-10-19T17:00:00Z","v":4947,"vw":1.366988},{"c":1.365,"h":1.37,"l":1.36,"n":187,"o":1.37,"t":"2026-10-19T17:15:00Z","v":47622,"vw":1.365185},{"c":1.37,"h":1.37,"l":1.36,"n":84,"o":1.37,"t":"2026-10-19T17:30:00Z","v":23167,"vw":1.365526},{"c":1.355,"h":1.365,"l":1.351,"n":153,"o":1.365,"t":"2026-10-19T17:45:00Z","v":32492,"vw":1.359008},{"c":1.36,"h":1.36,"l":1.35,"n":68,"o":1.36,"t":"2026-10-19T18:00:00Z","v":13768,"vw":1.356962},{"c":1.365,"h":1.38,"l":1.35,"n":236,"o":1.35,"t":"2026-10-19T18:15:00Z","v":80007,"vw":1.361157},{"c":1.375,"h":1.38,"l":1.36,"n":90,"o":1.365,"t":"2026-10-19T18:30:00Z","v":30971,"vw":1.367982},{"c":1.37,"h":1.38,"l":1.37,"n":30,"o":1.375,"t":"2026-10-19T18:45:00Z","v":3400,"vw":1.37409},{"c":1.37,"h":1.38,"l":1.37,"n":44,"o":1.37,"t":"2026-10-19T19:00:00Z","v":15591,"vw":1.374587},{"c":1.375,"h":1.38,"l":1.37,"n":77,"o":1.375,"t":"2026-10-19T19:15:00Z","v":15032,"vw":1.374996},{"c":1.375,"h":1.38,"l":1.37,"n":123,"o":1.375,"t":"2026-10-19T19:30:00Z","v":20514,"vw":1.375654},{"c":1.39,"h":1.395,"l":1.365,"n":1008,"o":1.375,"t":"2026-10-19T19:45:00Z","v":162101,"vw":1.380062},{"c":1.38,"h":1.38,"l":1.38,"n":12,"o":1.38,"t":"2026-10-19T20:00:00Z","v":86971,"vw":1.38},{"c":1.415,"h":1.43,"l":1.39,"n":148,"o":1.4,"t":"2026-10-20T13:30:00Z","v":65380,"vw":1.407843},{"c":1.435,"h":1.437,"l":1.41,"n":74,"o":1.42,"t":"2026-10-20T13:45:00Z","v":34951,"vw":1.425094},{"c":1.415,"h":1.435,"l":1.41,"n":126,"o":1.4301,"t":"2026-10-20T14:00:00Z","v":30640,"vw":1.42147},{"c":1.445,"h":1.445,"l":1.4,"n":174,"o":1.41,"t":"2026-10-20T14:15:00Z","v":30435,"vw":1.419546},{"c":1.445,"h":1.4479,"l":1.4312,"n":114,"o":1.445,"t":"2026-10-20T14:30:00Z","v":19711,"vw":1.440838},{"c":1.43,"h":1.445,"l":1.43,"n":69,"o":1.4442,"t":"2026-10-20T14:45:00Z","v":12066,"vw":1.436399},{"c":1.45,"h":1.45,"l":1.435,"n":288,"o":1.435,"t":"2026-10-20T15:00:00Z","v":45794,"vw":1.442116},{"c":1.45,"h":1.455,"l":1.45,"n":66,"o":1.45,"t":"2026-10-20T15:15:00Z","v":6843,"vw":1.451019},{"c":1.47,"h":1.48,"l":1.45,"n":211,"o":1.45,"t":"2026-10-20T15:30:00Z","v":58150,"vw":1.462947},{"c":1.465,"h":1.47,"l":1.46,"n":91,"o":1.47,"t":"2026-10-20T15:45:00Z","v":18145,"vw":1.468264},{"c":1.465,"h":1.465,"l":1.46,"n":47,"o":1.46,"t":"2026-10-20T16:00:00Z","v":3408,"vw":1.463687},{"c":1.48,"h":1.48,"l":1.46,"n":89,"o":1.465,"t":"2026-10-20T16:15:00Z","v":11747,"vw":1.469114},{"c":1.475,"h":1.485,"l":1.465,"n":308,"o":1.47,"t":"2026-10-20T16:30:00Z","v":66676,"vw":1.474134},{"c":1.475,"h":1.475,"l":1.4741,"n":17,"o":1.475,"t":"2026-10-20T16:45:00Z","v":2161,"vw":1.474903},{"c":1.475,"h":1.48,"l":1.47,"n":59,"o":1.48,"t":"2026-10-20T17:00:00Z","v":3273,"vw":1.473973},{"c":1.475,"h":1.4761,"l":1.47,"n":59,"o":1.47,"t":"2026-10-20T17:15:00Z","v":9399,"vw":1.474867},{"c":1.475,"h":1.4788,"l":1.47,"n":54,"o":1.4788,"t":"2026-10-20T17:30:00Z","v":1786,"vw":1.474138},{"c":1.475,"h":1.475,"l":1.47,"n":38,"o":1.475,"t":"2026-10-20T17:45:00Z","v":2884,"vw":1.473707},{"c":1.485,"h":1.485,"l":1.47,"n":102,"o":1.48,"t":"2026-10-20T18:00:00Z","v":11392,"vw":1.478589},{"c":1.485,"h":1.49,"l":1.48,"n":46,"o":1.48,"t":"2026-10-20T18:15:00Z","v":5548,"vw":1.484919},{"c":1.486,"h":1.49,"l":1.48,"n":75,"o":1.485,"t":"2026-10-20T18:30:00Z","v":20520,"vw":1.483239},{"c":1.495,"h":1.5,"l":1.485,"n":170,"o":1.49,"t":"2026-10-20T18:45:00Z","v":32821,"vw":1.491737},{"c":1.495,"h":1.5,"l":1.4945,"n":80,"o":1.495,"t":"2026-10-20T19:00:00Z","v":11246,"vw":1.495045},{"c":1.495,"h":1.496,"l":1.49,"n":284,"o":1.495,"t":"2026-10-20T19:15:00Z","v":43609,"vw":1.491241},{"c":1.4801,"h":1.5,"l":1.475,"n":432,"o":1.49,"t":"2026-10-20T19:30:00Z","v":76450,"vw":1.489678},{"c":1.49,"h":1.49,"l":1.475,"n":946,"o":1.485,"t":"2026-10-20T19:45:00Z","v":132595,"vw":1.483249},{"c":1.49,"h":1.49,"l":1.48,"n":12,"o":1.48,"t":"2026-10-20T20:00:00Z","v":71541,"vw":1.48007},{"c":1.48,"h":1.505,"l":1.465,"n":119,"o":1.48,"t":"2026-10-21T13:30:00Z","v":38281,"vw":1.490138},{"c":1.485,"h":1.5,"l":1.475,"n":139,"o":1.475,"t":"2026-10-21T13:45:00Z","v":25775,"vw":1.48768},{"c":1.475,"h":1.49,"l":1.475,"n":47,"o":1.485,"t":"2026-10-21T14:00:00Z","v":6071,"vw":1.47938},{"c":1.475,"h":1.48,"l":1.475,"n":44,"o":1.48,"t":"2026-10-21T14:15:00Z","v":6026,"vw":1.475376},{"c":1.475,"h":1.48,"l":1.47,"n":74,"o":1.48,"t":"2026-10-21T14:30:00Z","v":13817,"vw":1.475601},{"c":1.475,"h":1.48,"l":1.475,"n":59,"o":1.475,"t":"2026-10-21T14:45:00Z","v":4709,"vw":1.477884},{"c":1.48,"h":1.48,"l":1.475,"n":51,"o":1.48,"t":"2026-10-21T15:00:00Z","v":2281,"vw":1.478056},{"c":1.475,"h":1.48,"l":1.475,"n":51,"o":1.48,"t":"2026-10-21T15:15:00Z","v":2607,"vw":1.475788},{"c":1.475,"h":1.475,"l":1.47,"n":25,"o":1.475,"t":"2026-10-21T15:30:00Z","v":1439,"vw":1.474623},{"c":1.47,"h":1.48,"l":1.47,"n":35,"o":1.475,"t":"2026-10-21T15:45:00Z","v":6228,"vw":1.474367},{"c":1.485,"h":1.49,"l":1.465,"n":327,"o":1.47,"t":"2026-10-21T16:00:00Z","v":73907,"vw":1.475343},{"c":1.495,"h":1.5,"l":1.49,"n":128,"o":1.49,"t":"2026-10-21T16:15:00Z","v":23119,"vw":1.491415},{"c":1.505,"h":1.505,"l":1.49,"n":110,"o":1.5,"t":"2026-10-21T16:30:00Z","v":18509,"vw":1.500902},{"c":1.505,"h":1.505,"l":1.505,"n":55,"o":1.505,"t":"2026-10-21T16:45:00Z","v":3905,"vw":1.505},{"c":1.495,"h":1.505,"l":1.495,"n":159,"o":1.505,"t":"2026-10-21T17:00:00Z","v":25994,"vw":1.500617},{"c":1.49,"h":1.495,"l":1.49,"n":40,"o":1.495,"t":"2026-10-21T17:15:00Z","v":2715,"vw":1.4944},{"c":1.495,"h":1.5,"l":1.49,"n":68,"o":1.49,"t":"2026-10-21T17:30:00Z","v":8510,"vw":1.491389},{"c":1.495,"h":1.5,"l":1.49,"n":40,"o":1.495,"t":"2026-10-21T17:45:00Z","v":5739,"vw":1.49498},{"c":1.49,"h":1.5,"l":1.49,"n":48,"o":1.495,"t":"2026-10-21T18:00:00Z","v":4690,"vw":1.493837},{"c":1.495,"h":1.5,"l":1.495,"n":26,"o":1.495,"t":"2026-10-21T18:15:00Z","v":2855,"vw":1.4952},{"c":1.495,"h":1.495,"l":1.49,"n":39,"o":1.495,"t":"2026-10-21T18:30:00Z","v":2267,"vw":1.491369},{"c":1.485,"h":1.5,"l":1.48,"n":225,"o":1.5,"t":"2026-10-21T18:45:00Z","v":64500,"vw":1.48797},{"c":1.4788,"h":1.485,"l":1.475,"n":230,"o":1.48,"t":"2026-10-21T19:00:00Z","v":19290,"vw":1.478829},{"c":1.48,"h":1.48,"l":1.47,"n":109,"o":1.475,"t":"2026-10-21T19:15:00Z","v":11514,"vw":1.475827},{"c":1.475,"h":1.48,"l":1.475,"n":265,"o":1.475,"t":"2026-10-21T19:30:00Z","v":23377,"vw":1.476728},{"c":1.475,"h":1.48,"l":1.47,"n":807,"o":1.475,"t":"2026-10-21T19:45:00Z","v":82365,"vw":1.473324},{"c":1.47,"h":1.47,"l":1.47,"n":8,"o":1.47,"t":"2026-10-21T20:00:00Z","v":110148,"vw":1.47},{"c":1.45,"h":1.45,"l":1.45,"n":5,"o":1.45,"t":"2026-10-21T21:00:00Z","v":735,"vw":1.45},{"c":1.525,"h":1.525,"l":1.47,"n":148,"o":1.47,"t":"2026-10-22T13:30:00Z","v":37855,"vw":1.499532},{"c":1.53,"h":1.53,"l":1.515,"n":57,"o":1.525,"t":"2026-10-22T13:45:00Z","v":11360,"vw":1.523614},{"c":1.525,"h":1.54,"l":1.5209,"n":76,"o":1.53,"t":"2026-10-22T14:00:00Z","v":12362,"vw":1.530355},{"c":1.525,"h":1.525,"l":1.525,"n":25,"o":1.525,"t":"2026-10-22T14:15:00Z","v":1700,"vw":1.525},{"c":1.525,"h":1.53,"l":1.515,"n":263,"o":1.52,"t":"2026-10-22T14:30:00Z","v":44813,"vw":1.521899},{"c":1.535,"h":1.535,"l":1.525,"n":42,"o":1.525,"t":"2026-10-22T14:45:00Z","v":11220,"vw":1.529722},{"c":1.545,"h":1.55,"l":1.535,"n":95,"o":1.535,"t":"2026-10-22T15:00:00Z","v":13733,"vw":1.541149},{"c":1.54,"h":1.56,"l":1.535,"n":234,"o":1.545,"t":"2026-10-22T15:15:00Z","v":33088,"vw":1.547932},{"c":1.53,"h":1.535,"l":1.525,"n":105,"o":1.535,"t":"2026-10-22T15:30:00Z","v":16917,"vw":1.528614},{"c":1.525,"h":1.53,"l":1.52,"n":88,"o":1.525,"t":"2026-10-22T15:45:00Z","v":42287,"vw":1.52197},{"c":1.515,"h":1.53,"l":1.51,"n":89,"o":1.525,"t":"2026-10-22T16:00:00Z","v":8801,"vw":1.520993},{"c":1.52,"h":1.52,"l":1.51,"n":63,"o":1.515,"t":"2026-10-22T16:15:00Z","v":18866,"vw":1.514518},{"c":1.515,"h":1.515,"l":1.51,"n":31,"o":1.515,"t":"2026-10-22T16:30:00Z","v":2091,"vw":1.514045},{"c":1.505,"h":1.51,"l":1.5,"n":81,"o":1.51,"t":"2026-10-22T16:45:00Z","v":18622,"vw":1.506192},{"c":1.5,"h":1.505,"l":1.49,"n":90,"o":1.505,"t":"2026-10-22T17:00:00Z","v":8672,"vw":1.499714},{"c":1.495,"h":1.505,"l":1.495,"n":56,"o":1.5,"t":"2026-10-22T17:15:00Z","v":13316,"vw":1.499843},{"c":1.495,"h":1.5,"l":1.495,"n":44,"o":1.495,"t":"2026-10-22T17:30:00Z","v":3220,"vw":1.495398},{"c":1.495,"h":1.495,"l":1.49,"n":39,"o":1.49,"t":"2026-10-22T17:45:00Z","v":7308,"vw":1.494784},{"c":1.495,"h":1.5,"l":1.49,"n":37,"o":1.495,"t":"2026-10-22T18:00:00Z","v":2709,"vw":1.49313}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.02724212124284245,"strike":1.9967969696530823,"iv":0.8770843231203497,"gamma":0.6258665619561702,"theta":-0.0015024752716178101,"vega":0.0009750092231222852,"rho":0.00015353034923498154,"breakevenPct":35.387230160262504},{"delta":0.2,"premium":0.06380820388979494,"strike":1.9445597087288644,"iv":1.022845399661174,"gamma":0.601761285568073,"theta":-0.002005828091254185,"vega":0.0010407675174211803,"rho":0.00018424375849327985,"breakevenPct":34.33899081061265},{"delta":0.25,"premium":0.1003742865367474,"strike":1.8923224478046465,"iv":1.168606476201998,"gamma":0.5776560091799756,"theta":-0.002509180910890559,"vega":0.0011065258117200752,"rho":0.00021495716775157817,"breakevenPct":33.290751460962795},{"delta":0.3,"premium":0.13694036918369987,"strike":1.8400851868804287,"iv":1.314367552742822,"gamma":0.5535507327918784,"theta":-0.0030125337305269336,"vega":0.0011722841060189703,"rho":0.0002456705770098765,"breakevenPct":32.24251211131294},{"delta":0.35,"premium":0.17350645183065233,"strike":1.787847925956211,"iv":1.4601286292836462,"gamma":0.5294454564037812,"theta":-0.003515886550163308,"vega":0.0012380424003178654,"rho":0.00027638398626817477,"breakevenPct":31.194272761663083},{"delta":0.4,"premium":0.21007253447760482,"strike":1.7356106650319931,"iv":1.6058897058244705,"gamma":0.5053401800156838,"theta":-0.004019239369799683,"vega":0.0013038006946167605,"rho":0.0003070973955264731,"breakevenPct":30.146033412013228},{"delta":0.45,"premium":0.24663861712455726,"strike":1.6833734041077753,"iv":1.7516507823652945,"gamma":0.4812349036275866,"theta":-0.004522592189436057,"vega":0.0013695589889156554,"rho":0.0003378108047847714,"breakevenPct":29.097794062363374},{"delta":0.5,"premium":0.28320469977150975,"strike":1.6311361431835576,"iv":1.8974118589061189,"gamma":0.45712962723948936,"theta":-0.005025945009072432,"vega":0.0014353172832145505,"rho":0.0003685242140430697,"breakevenPct":28.049554712713515},{"delta":0.55,"premium":0.3197707824184623,"strike":1.5788988822593395,"iv":2.0431729354469432,"gamma":0.433024350851392,"theta":-0.005529297828708806,"vega":0.0015010755775134456,"rho":0.0003992376233013681,"breakevenPct":27.00131536306366},{"delta":0.6,"premium":0.35633686506541473,"strike":1.5266616213351218,"iv":2.188934011987767,"gamma":0.4089190744632948,"theta":-0.00603265064834518,"vega":0.0015668338718123407,"rho":0.00042995103255966637,"breakevenPct":25.953076013413806},{"delta":0.65,"premium":0.42661120788441587,"strike":1.4235389512823469,"iv":2.358538668300596,"gamma":0.3719750341012153,"theta":-0.006026335106209514,"vega":0.0015135877463662555,"rho":0.0004337761528776324,"breakevenPct":23.755863489415557},{"delta":0.7,"premium":0.5320251164390902,"strike":1.2673701978680145,"iv":2.5529993401566684,"gamma":0.3216470757224284,"theta":-0.005488709884770601,"vega":0.0013362840869768442,"rho":0.00040957126536024713,"breakevenPct":20.360890589103985},{"delta":0.75,"premium":0.6374390249937649,"strike":1.1112014444536817,"iv":2.7474600120127413,"gamma":0.2713191173436414,"theta":-0.004951084663331687,"vega":0.0011589804275874325,"rho":0.0003853663778428618,"breakevenPct":16.965917688792402},{"delta":0.8,"premium":0.7428529335484395,"strike":0.955032691039349,"iv":2.941920683868814,"gamma":0.2209911589648544,"theta":-0.004413459441892773,"vega":0.0009816767681980207,"rho":0.0003611614903254765,"breakevenPct":13.570944788480825},{"delta":0.85,"premium":0.8482668421031139,"strike":0.7988639376250165,"iv":3.136381355724886,"gamma":0.17066320058606751,"theta":-0.00387583422045386,"vega":0.0008043731088086094,"rho":0.0003369566028080912,"breakevenPct":10.17597188816925},{"delta":0.9,"premium":0.9536807506577885,"strike":0.6426951842106838,"iv":3.330842027580959,"gamma":0.12033524220728053,"theta":-0.003338208999014946,"vega":0.0006270694494191979,"rho":0.0003127517152907059,"breakevenPct":6.7809989878576715}],"put":[{"delta":0.1,"premium":0.375,"strike":0.7025619098287387,"iv":6.609034259052827,"gamma":0.07199897400433303,"theta":-0.007088453404944476,"vega":0.0007028912142399743,"rho":-0.00037909661647219934,"breakevenPct":78.0895043592817},{"delta":0.15,"premium":0.375,"strike":0.9191391969439234,"iv":5.121826783080652,"gamma":0.11465390092870262,"theta":-0.007941329815641114,"vega":0.000965174834617653,"rho":-0.00046892737206015857,"breakevenPct":63.60272930140981},{"delta":0.2,"premium":0.38619739665127023,"strike":1.0559869832563513,"iv":4.383283679221748,"gamma":0.15734797475036555,"theta":-0.00795968114061402,"vega":0.0010819624396985552,"rho":-0.0005489902660033134,"breakevenPct":55.19802096287084},{"delta":0.25,"premium":0.404066278285638,"strike":1.14533139142819,"iv":4.090799893567597,"gamma":0.20006537255934098,"theta":-0.007480816751004517,"vega":0.0011120625305845525,"rho":-0.0006232334016303336,"breakevenPct":50.417049288123614},{"delta":0.3,"premium":0.42193515992000574,"strike":1.2346757996000288,"iv":3.7983161079134478,"gamma":0.24278277036831641,"theta":-0.0070019523613950125,"vega":0.0011421626214705495,"rho":-0.0006974765372573539,"breakevenPct":45.636077613376386},{"delta":0.35,"premium":0.4398040415543735,"strike":1.3240202077718677,"iv":3.505832322259298,"gamma":0.28550016817729185,"theta":-0.006523087971785508,"vega":0.0011722627123565465,"rho":-0.0007717196728843741,"breakevenPct":40.85510593862916},{"delta":0.4,"premium":0.4576729231887413,"strike":1.4133646159437065,"iv":3.2133485366051477,"gamma":0.32821756598626733,"theta":-0.006044223582176004,"vega":0.0012023628032425434,"rho":-0.0008459628085113944,"breakevenPct":36.07413426388193},{"delta":0.45,"premium":0.47554180482310904,"strike":1.5027090241155454,"iv":2.920864750950998,"gamma":0.37093496379524277,"theta":-0.0055653591925665,"vega":0.0012324628941285404,"rho":-0.0009202059441384147,"breakevenPct":31.293162589134703},{"delta":0.5,"premium":0.49341068645747677,"strike":1.592053432287384,"iv":2.628380965296848,"gamma":0.4136523616042182,"theta":-0.0050864948029569965,"vega":0.0012625629850145374,"rho":-0.0009944490797654348,"breakevenPct":26.512190914387478},{"delta":0.55,"premium":0.5112795680918446,"strike":1.6813978404592231,"iv":2.3358971796426977,"gamma":0.4563697594131937,"theta":-0.0046076304133474905,"vega":0.0012926630759005347,"rho":-0.0010686922153924552,"breakevenPct":21.73121923964024},{"delta":0.6,"premium":0.5291484497262123,"strike":1.7707422486310618,"iv":2.0434133939885486,"gamma":0.49908715722216906,"theta":-0.004128766023737987,"vega":0.0013227631667865317,"rho":-0.0011429353510194753,"breakevenPct":16.950247564893026},{"delta":0.65,"premium":0.5470173313605801,"strike":1.8600866568029004,"iv":1.7509296083343981,"gamma":0.5418045550311446,"theta":-0.003649901634128483,"vega":0.0013528632576725287,"rho":-0.0012171784866464956,"breakevenPct":12.16927589014579},{"delta":0.7,"premium":0.5648862129949478,"strike":1.9494310649747393,"iv":1.4584458226802486,"gamma":0.58452195284012,"theta":-0.0031710372445189787,"vega":0.0013829633485585256,"rho":-0.0012914216222735158,"breakevenPct":7.38830421539857},{"delta":0.75,"premium":1.4082116136305571,"strike":2.8229250504993155,"iv":1.9631072058916375,"gamma":0.45673044582143196,"theta":-0.004089729819996803,"vega":0.001336971414686286,"rho":-0.0020256481911504766,"breakevenPct":5.370338670986057},{"delta":0.8,"premium":2.6971234405696882,"strike":4.10791493396632,"iv":2.834914600529568,"gamma":0.22461300367190584,"theta":-0.005252988478255085,"vega":0.0011541027904802689,"rho":-0.003116025706283025,"breakevenPct":5.704859929299754},{"delta":0.85,"premium":2.953233140319326,"strike":4.3924812670214735,"iv":2.6059565676256593,"gamma":0.18572580968266517,"theta":-0.0038330504638646856,"vega":0.0009096169467031,"rho":-0.003380455688132607,"breakevenPct":3.991751569770401},{"delta":0.9,"premium":3.209342840068964,"strike":4.677047600076627,"iv":2.37699853472175,"gamma":0.14683861569342438,"theta":-0.0024131124494742836,"vega":0.0006651311029259305,"rho":-0.00364488566998219,"breakevenPct":2.278643210241043}]},"raw":{"call":[{"delta":0.15,"premium":0.02724212124284245,"strike":1.9967969696530823,"iv":0.8770843231203497,"gamma":0.6258665619561702,"theta":-0.0015024752716178101,"vega":0.0009750092231222852,"rho":0.00015353034923498154,"breakevenPct":35.387230160262504},{"delta":0.2,"premium":0.06380820388979494,"strike":1.9445597087288644,"iv":1.022845399661174,"gamma":0.601761285568073,"theta":-0.002005828091254185,"vega":0.0010407675174211803,"rho":0.00018424375849327985,"breakevenPct":34.33899081061265},{"delta":0.25,"premium":0.1003742865367474,"strike":1.8923224478046465,"iv":1.168606476201998,"gamma":0.5776560091799756,"theta":-0.002509180910890559,"vega":0.0011065258117200752,"rho":0.00021495716775157817,"breakevenPct":33.290751460962795},{"delta":0.3,"premium":0.13694036918369987,"strike":1.8400851868804287,"iv":1.314367552742822,"gamma":0.5535507327918784,"theta":-0.0030125337305269336,"vega":0.0011722841060189703,"rho":0.0002456705770098765,"breakevenPct":32.24251211131294},{"delta":0.35,"premium":0.17350645183065233,"strike":1.787847925956211,"iv":1.4601286292836462,"gamma":0.5294454564037812,"theta":-0.003515886550163308,"vega":0.0012380424003178654,"rho":0.00027638398626817477,"breakevenPct":31.194272761663083},{"delta":0.4,"premium":0.21007253447760482,"strike":1.7356106650319931,"iv":1.6058897058244705,"gamma":0.5053401800156838,"theta":-0.004019239369799683,"vega":0.0013038006946167605,"rho":0.0003070973955264731,"breakevenPct":30.146033412013228},{"delta":0.45,"premium":0.24663861712455726,"strike":1.6833734041077753,"iv":1.7516507823652945,"gamma":0.4812349036275866,"theta":-0.004522592189436057,"vega":0.0013695589889156554,"rho":0.0003378108047847714,"breakevenPct":29.097794062363374},{"delta":0.5,"premium":0.28320469977150975,"strike":1.6311361431835576,"iv":1.8974118589061189,"gamma":0.45712962723948936,"theta":-0.005025945009072432,"vega":0.0014353172832145505,"rho":0.0003685242140430697,"breakevenPct":28.049554712713515},{"delta":0.55,"premium":0.3197707824184623,"strike":1.5788988822593395,"iv":2.0431729354469432,"gamma":0.433024350851392,"theta":-0.005529297828708806,"vega":0.0015010755775134456,"rho":0.0003992376233013681,"breakevenPct":27.00131536306366},{"delta":0.6,"premium":0.35633686506541473,"strike":1.5266616213351218,"iv":2.188934011987767,"gamma":0.4089190744632948,"theta":-0.00603265064834518,"vega":0.0015668338718123407,"rho":0.00042995103255966637,"breakevenPct":25.953076013413806},{"delta":0.65,"premium":0.42661120788441587,"strike":1.4235389512823469,"iv":2.358538668300596,"gamma":0.3719750341012153,"theta":-0.006026335106209514,"vega":0.0015135877463662555,"rho":0.0004337761528776324,"breakevenPct":23.755863489415557},{"delta":0.7,"premium":0.5320251164390902,"strike":1.2673701978680145,"iv":2.5529993401566684,"gamma":0.3216470757224284,"theta":-0.005488709884770601,"vega":0.0013362840869768442,"rho":0.00040957126536024713,"breakevenPct":20.360890589103985},{"delta":0.75,"premium":0.6374390249937649,"strike":1.1112014444536817,"iv":2.7474600120127413,"gamma":0.2713191173436414,"theta":-0.004951084663331687,"vega":0.0011589804275874325,"rho":0.0003853663778428618,"breakevenPct":16.965917688792402},{"delta":0.8,"premium":0.7428529335484395,"strike":0.955032691039349,"iv":2.941920683868814,"gamma":0.2209911589648544,"theta":-0.004413459441892773,"vega":0.0009816767681980207,"rho":0.0003611614903254765,"breakevenPct":13.570944788480825},{"delta":0.85,"premium":0.8482668421031139,"strike":0.7988639376250165,"iv":3.136381355724886,"gamma":0.17066320058606751,"theta":-0.00387583422045386,"vega":0.0008043731088086094,"rho":0.0003369566028080912,"breakevenPct":10.17597188816925},{"delta":0.9,"premium":0.9536807506577885,"strike":0.6426951842106838,"iv":3.330842027580959,"gamma":0.12033524220728053,"theta":-0.003338208999014946,"vega":0.0006270694494191979,"rho":0.0003127517152907059,"breakevenPct":6.7809989878576715}],"put":[{"delta":0.1,"premium":0.375,"strike":0.7025619098287387,"iv":6.609034259052827,"gamma":0.07199897400433303,"theta":-0.007088453404944476,"vega":0.0007028912142399743,"rho":-0.00037909661647219934,"breakevenPct":78.0895043592817},{"delta":0.15,"premium":0.375,"strike":0.9191391969439234,"iv":5.121826783080652,"gamma":0.11465390092870262,"theta":-0.007941329815641114,"vega":0.000965174834617653,"rho":-0.00046892737206015857,"breakevenPct":63.60272930140981},{"delta":0.2,"premium":0.38619739665127023,"strike":1.0559869832563513,"iv":4.383283679221748,"gamma":0.15734797475036555,"theta":-0.00795968114061402,"vega":0.0010819624396985552,"rho":-0.0005489902660033134,"breakevenPct":55.19802096287084},{"delta":0.25,"premium":0.404066278285638,"strike":1.14533139142819,"iv":4.090799893567597,"gamma":0.20006537255934098,"theta":-0.007480816751004517,"vega":0.0011120625305845525,"rho":-0.0006232334016303336,"breakevenPct":50.417049288123614},{"delta":0.3,"premium":0.42193515992000574,"strike":1.2346757996000288,"iv":3.7983161079134478,"gamma":0.24278277036831641,"theta":-0.0070019523613950125,"vega":0.0011421626214705495,"rho":-0.0006974765372573539,"breakevenPct":45.636077613376386},{"delta":0.35,"premium":0.4398040415543735,"strike":1.3240202077718677,"iv":3.505832322259298,"gamma":0.28550016817729185,"theta":-0.006523087971785508,"vega":0.0011722627123565465,"rho":-0.0007717196728843741,"breakevenPct":40.85510593862916},{"delta":0.4,"premium":0.4576729231887413,"strike":1.4133646159437065,"iv":3.2133485366051477,"gamma":0.32821756598626733,"theta":-0.006044223582176004,"vega":0.0012023628032425434,"rho":-0.0008459628085113944,"breakevenPct":36.07413426388193},{"delta":0.45,"premium":0.47554180482310904,"strike":1.5027090241155454,"iv":2.920864750950998,"gamma":0.37093496379524277,"theta":-0.0055653591925665,"vega":0.0012324628941285404,"rho":-0.0009202059441384147,"breakevenPct":31.293162589134703},{"delta":0.5,"premium":0.49341068645747677,"strike":1.592053432287384,"iv":2.628380965296848,"gamma":0.4136523616042182,"theta":-0.0050864948029569965,"vega":0.0012625629850145374,"rho":-0.0009944490797654348,"breakevenPct":26.512190914387478},{"delta":0.55,"premium":0.5112795680918446,"strike":1.6813978404592231,"iv":2.3358971796426977,"gamma":0.4563697594131937,"theta":-0.0046076304133474905,"vega":0.0012926630759005347,"rho":-0.0010686922153924552,"breakevenPct":21.73121923964024},{"delta":0.6,"premium":0.5291484497262123,"strike":1.7707422486310618,"iv":2.0434133939885486,"gamma":0.49908715722216906,"theta":-0.004128766023737987,"vega":0.0013227631667865317,"rho":-0.0011429353510194753,"breakevenPct":16.950247564893026},{"delta":0.65,"premium":0.5470173313605801,"strike":1.8600866568029004,"iv":1.7509296083343981,"gamma":0.5418045550311446,"theta":-0.003649901634128483,"vega":0.0013528632576725287,"rho":-0.0012171784866464956,"breakevenPct":12.16927589014579},{"delta":0.7,"premium":0.5648862129949478,"strike":1.9494310649747393,"iv":1.4584458226802486,"gamma":0.58452195284012,"theta":-0.0031710372445189787,"vega":0.0013829633485585256,"rho":-0.0012914216222735158,"breakevenPct":7.38830421539857},{"delta":0.75,"premium":1.4082116136305571,"strike":2.8229250504993155,"iv":1.9631072058916375,"gamma":0.45673044582143196,"theta":-0.004089729819996803,"vega":0.001336971414686286,"rho":-0.0020256481911504766,"breakevenPct":5.370338670986057},{"delta":0.8,"premium":2.6971234405696882,"strike":4.10791493396632,"iv":2.834914600529568,"gamma":0.22461300367190584,"theta":-0.005252988478255085,"vega":0.0011541027904802689,"rho":-0.003116025706283025,"breakevenPct":5.704859929299754},{"delta":0.85,"premium":2.953233140319326,"strike":4.3924812670214735,"iv":2.6059565676256593,"gamma":0.18572580968266517,"theta":-0.0038330504638646856,"vega":0.0009096169467031,"rho":-0.003380455688132607,"breakevenPct":3.991751569770401},{"delta":0.9,"premium":3.209342840068964,"strike":4.677047600076627,"iv":2.37699853472175,"gamma":0.14683861569342438,"theta":-0.0024131124494742836,"vega":0.0006651311029259305,"rho":-0.00364488566998219,"breakevenPct":2.278643210241043}]}},"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"}}